1580804100000|2020-02-04 08:15:00|18077.72|18077.72|18117.09|18117.09|18139.2|18139.2|18068.62|18068.62|0
1580804400000|2020-02-04 08:20:00|18112.55|18112.55|18187.17|18187.17|18195.18|18195.18|18109.38|18109.38|0
1580804700000|2020-02-04 08:25:00|18188.55|18188.55|18222.2|18222.2|18238.91|18238.91|18171.7|18171.7|0
1580805000000|2020-02-04 08:30:00|18222.29|18222.29|18191.7|18191.7|18242.39|18242.39|18191.7|18191.7|0
1580805300000|2020-02-04 08:35:00|18191.01|18191.01|18168.17|18168.17|18214.87|18214.87|18167.71|18167.71|0
1580805600000|2020-02-04 08:40:00|18168.11|18168.11|18168.03|18168.03|18189.85|18189.85|18138.26|18138.26|0
1580805900000|2020-02-04 08:45:00|18169.08|18169.08|18188.77|18188.77|18193.77|18193.77|18160.28|18160.28|0
1580806200000|2020-02-04 08:50:00|18189.56|18189.56|18203.34|18203.34|18221.14|18221.14|18189.56|18189.56|0
1580806500000|2020-02-04 08:55:00|18203.54|18203.54|18150.67|18150.67|18203.54|18203.54|18150.67|18150.67|0
1580806800000|2020-02-04 09:00:00|18150.11|18150.11|18177.23|18177.23|18182.91|18182.91|18147.04|18147.04|0
1580807100000|2020-02-04 09:05:00|18177.91|18177.91|18155.18|18155.18|18196.35|18196.35|18151.86|18151.86|0
1580807400000|2020-02-04 09:10:00|18155.88|18155.88|18126.59|18126.59|18157.79|18157.79|18123.55|18123.55|0
1580807700000|2020-02-04 09:15:00|18127.65|18127.65|18141.42|18141.42|18148.92|18148.92|18126.42|18126.42|0
1580808000000|2020-02-04 09:20:00|18142.1|18142.1|18138.78|18138.78|18159.25|18159.25|18137.62|18137.62|0
1580808300000|2020-02-04 09:25:00|18137.2|18137.2|18137.56|18137.56|18164.12|18164.12|18134.16|18134.16|0
1580808600000|2020-02-04 09:30:00|18136.86|18136.86|18131.76|18131.76|18153.71|18153.71|18125.84|18125.84|0
1580808900000|2020-02-04 09:35:00|18132.44|18132.44|18153.65|18153.65|18165.12|18165.12|18131.76|18131.76|0
1580809200000|2020-02-04 09:40:00|18151.2|18151.2|18153.27|18153.27|18160.38|18160.38|18140.56|18140.56|0
1580809500000|2020-02-04 09:45:00|18154.07|18154.07|18166.15|18166.15|18166.69|18166.69|18140.51|18140.51|0
1580809800000|2020-02-04 09:50:00|18166.95|18166.95|18179.46|18179.46|18187.24|18187.24|18166.95|18166.95|0
1580810100000|2020-02-04 09:55:00|18179.28|18179.28|18197.07|18197.07|18198.68|18198.68|18174.56|18174.56|0
1580810400000|2020-02-04 10:00:00|18197.6|18197.6|18197.05|18197.05|18199.84|18199.84|18182.8|18182.8|0
1580810700000|2020-02-04 10:05:00|18196.52|18196.52|18190.54|18190.54|18205.01|18205.01|18187.37|18187.37|0
1580811000000|2020-02-04 10:10:00|18190.68|18190.68|18167.33|18167.33|18192.08|18192.08|18167.33|18167.33|0
1580811300000|2020-02-04 10:15:00|18166.64|18166.64|18164.52|18164.52|18173.57|18173.57|18155.54|18155.54|0
1580811600000|2020-02-04 10:20:00|18163.15|18163.15|18170.41|18170.41|18175.84|18175.84|18163.15|18163.15|0
1580811900000|2020-02-04 10:25:00|18169.04|18169.04|18160.18|18160.18|18171.83|18171.83|18160.18|18160.18|0
1580812200000|2020-02-04 10:30:00|18160.87|18160.87|18158.38|18158.38|18176.9|18176.9|18156.62|18156.62|0
1580812500000|2020-02-04 10:35:00|18158.18|18158.18|18154.69|18154.69|18158.38|18158.38|18136.86|18136.86|0
1580812800000|2020-02-04 10:40:00|18153.99|18153.99|18159.87|18159.87|18159.87|18159.87|18147.15|18147.15|0
1580813100000|2020-02-04 10:45:00|18160.4|18160.4|18151.75|18151.75|18166.94|18166.94|18151.75|18151.75|0
1580813400000|2020-02-04 10:50:00|18151.05|18151.05|18147.94|18147.94|18158.87|18158.87|18147.94|18147.94|0
1580813700000|2020-02-04 10:55:00|18145.88|18145.88|18135.67|18135.67|18160.46|18160.46|18134.87|18134.87|0
1580814000000|2020-02-04 11:00:00|18137.77|18137.77|18144.06|18144.06|18148.13|18148.13|18124.23|18124.23|0
1580814300000|2020-02-04 11:05:00|18144.74|18144.74|18170.92|18170.92|18170.92|18170.92|18144.72|18144.72|0
1580814600000|2020-02-04 11:10:00|18171.74|18171.74|18185.44|18185.44|18186.06|18186.06|18170.69|18170.69|0
1580814900000|2020-02-04 11:15:00|18186.24|18186.24|18165.63|18165.63|18187.1|18187.1|18165.44|18165.44|0
1580815200000|2020-02-04 11:20:00|18165.61|18165.61|18158.7|18158.7|18168.51|18168.51|18158.29|18158.29|0
1580815500000|2020-02-04 11:25:00|18158.01|18158.01|18151.76|18151.76|18167.18|18167.18|18143.03|18143.03|0
1580815800000|2020-02-04 11:30:00|18151.67|18151.67|18142.56|18142.56|18157.69|18157.69|18141.87|18141.87|0
1580816100000|2020-02-04 11:35:00|18143.09|18143.09|18134.89|18134.89|18149.19|18149.19|18132.93|18132.93|0
1580816400000|2020-02-04 11:40:00|18134.72|18134.72|18138.16|18138.16|18153.16|18153.16|18127.22|18127.22|0
1580816700000|2020-02-04 11:45:00|18138.96|18138.96|18142.77|18142.77|18152.45|18152.45|18130.35|18130.35|0
1580817000000|2020-02-04 11:50:00|18143.16|18143.16|18132.15|18132.15|18152.57|18152.57|18131.18|18131.18|0
1580817300000|2020-02-04 11:55:00|18130.76|18130.76|18131.09|18131.09|18133.21|18133.21|18118.23|18118.23|0
1580817600000|2020-02-04 12:00:00|18136.67|18136.67|18128.26|18128.26|18136.67|18136.67|18116.15|18116.15|0
1580817900000|2020-02-04 12:05:00|18128.46|18128.46|18119.31|18119.31|18128.46|18128.46|18114.91|18114.91|0
1580818200000|2020-02-04 12:10:00|18118.61|18118.61|18133.23|18133.23|18141.13|18141.13|18114.19|18114.19|0
1580818500000|2020-02-04 12:15:00|18133.93|18133.93|18160.17|18160.17|18161.71|18161.71|18127.85|18127.85|0
1580818800000|2020-02-04 12:20:00|18159.98|18159.98|18160.11|18160.11|18163.23|18163.23|18148.53|18148.53|0
1580819100000|2020-02-04 12:25:00|18160.9|18160.9|18196.19|18196.19|18205.3|18205.3|18159.33|18159.33|0
1580819400000|2020-02-04 12:30:00|18195.66|18195.66|18180.96|18180.96|18205.14|18205.14|18173.78|18173.78|0
1580819700000|2020-02-04 12:35:00|18182.33|18182.33|18194.36|18194.36|18199.87|18199.87|18178.8|18178.8|0
1580820000000|2020-02-04 12:40:00|18193.84|18193.84|18180.72|18180.72|18198.53|18198.53|18178.4|18178.4|0
1580820300000|2020-02-04 12:45:00|18180.04|18180.04|18164.5|18164.5|18180.41|18180.41|18158.43|18158.43|0
1580820600000|2020-02-04 12:50:00|18165.2|18165.2|18166.16|18166.16|18177.32|18177.32|18163.38|18163.38|0
1580820900000|2020-02-04 12:55:00|18165.64|18165.64|18164.04|18164.04|18178.06|18178.06|18160.84|18160.84|0
1580821200000|2020-02-04 13:00:00|18166.49|18166.49|18172.29|18172.29|18172.29|18172.29|18162.67|18162.67|0
1580821500000|2020-02-04 13:05:00|18171.5|18171.5|18177.87|18177.87|18186.88|18186.88|18165.49|18165.49|0
1580821800000|2020-02-04 13:10:00|18177.18|18177.18|18197.26|18197.26|18197.79|18197.79|18177|18177|0
1580822100000|2020-02-04 13:15:00|18195.89|18195.89|18187.16|18187.16|18197.81|18197.81|18181.04|18181.04|0
1580822400000|2020-02-04 13:20:00|18185.77|18185.77|18197.32|18197.32|18197.32|18197.32|18179.5|18179.5|0
1580822700000|2020-02-04 13:25:00|18198.11|18198.11|18208.89|18208.89|18219.3|18219.3|18197.07|18197.07|0
1580823000000|2020-02-04 13:30:00|18207.83|18207.83|18209.13|18209.13|18209.13|18209.13|18193.5|18193.5|0
1580823300000|2020-02-04 13:35:00|18208.6|18208.6|18208.15|18208.15|18213.53|18213.53|18195.18|18195.18|0
1580823600000|2020-02-04 13:40:00|18209.2|18209.2|18195.55|18195.55|18213.12|18213.12|18195.55|18195.55|0
1580823900000|2020-02-04 13:45:00|18195.75|18195.75|18183.6|18183.6|18195.94|18195.94|18174.13|18174.13|0
1580824200000|2020-02-04 13:50:00|18184.29|18184.29|18183.36|18183.36|18187.72|18187.72|18176.82|18176.82|0
1580824500000|2020-02-04 13:55:00|18183.18|18183.18|18188.54|18188.54|18192.47|18192.47|18174.25|18174.25|0
1580824800000|2020-02-04 14:00:00|18189.34|18189.34|18176.92|18176.92|18201.7|18201.7|18169.65|18169.65|0
1580825100000|2020-02-04 14:05:00|18177.06|18177.06|18165.99|18165.99|18182.29|18182.29|18165.99|18165.99|0
1580825400000|2020-02-04 14:10:00|18167.05|18167.05|18161.25|18161.25|18167.05|18167.05|18150.33|18150.33|0
1580825700000|2020-02-04 14:15:00|18162.47|18162.47|18164.48|18164.48|18169.84|18169.84|18146.37|18146.37|0
1580826000000|2020-02-04 14:20:00|18163.79|18163.79|18158.93|18158.93|18170.28|18170.28|18156.51|18156.51|0
1580826300000|2020-02-04 14:25:00|18157.88|18157.88|18168.37|18168.37|18175.53|18175.53|18157.23|18157.23|0
1580826600000|2020-02-04 14:30:00|18166.98|18166.98|18154.32|18154.32|18174.95|18174.95|18146.79|18146.79|0
1580826900000|2020-02-04 14:35:00|18155.37|18155.37|18148.66|18148.66|18179.57|18179.57|18146.06|18146.06|0
1580827200000|2020-02-04 14:40:00|18149.35|18149.35|18148.7|18148.7|18173.53|18173.53|18142.45|18142.45|0
1580827500000|2020-02-04 14:45:00|18148.97|18148.97|18189.81|18189.81|18197.51|18197.51|18148.97|18148.97|0
1580827800000|2020-02-04 14:50:00|18189.73|18189.73|18197.77|18197.77|18207.36|18207.36|18177.59|18177.59|0
1580828100000|2020-02-04 14:55:00|18197.66|18197.66|18165.46|18165.46|18198.48|18198.48|18165.46|18165.46|0
1580828400000|2020-02-04 15:00:00|18164.77|18164.77|18176.47|18176.47|18181.54|18181.54|18160.08|18160.08|0
1580828700000|2020-02-04 15:05:00|18175.94|18175.94|18160.51|18160.51|18175.94|18175.94|18159.11|18159.11|0
1580829000000|2020-02-04 15:10:00|18161.88|18161.88|18142.54|18142.54|18173.18|18173.18|18136.72|18136.72|0
1580829300000|2020-02-04 15:15:00|18141.84|18141.84|18147.35|18147.35|18150.27|18150.27|18129.53|18129.53|0
1580829600000|2020-02-04 15:20:00|18148.75|18148.75|18156.15|18156.15|18160.24|18160.24|18138.25|18138.25|0
1580829900000|2020-02-04 15:25:00|18157.54|18157.54|18197.42|18197.42|18199.43|18199.43|18155.94|18155.94|0
1580830200000|2020-02-04 15:30:00|18198.8|18198.8|18207.87|18207.87|18209.26|18209.26|18187.71|18187.71|0
1580830500000|2020-02-04 15:35:00|18206.47|18206.47|18197.87|18197.87|18214.61|18214.61|18192.83|18192.83|0
1580830800000|2020-02-04 15:40:00|18198.4|18198.4|18180.95|18180.95|18206.32|18206.32|18180.95|18180.95|0
1580831100000|2020-02-04 15:45:00|18182.01|18182.01|18169.23|18169.23|18182.01|18182.01|18159.88|18159.88|0
1580831400000|2020-02-04 15:50:00|18168.54|18168.54|18179.09|18179.09|18186.19|18186.19|18158.08|18158.08|0
1580831700000|2020-02-04 15:55:00|18177.63|18177.63|18175.74|18175.74|18179.83|18179.83|18163.74|18163.74|0
1580832000000|2020-02-04 16:00:00|18175.05|18175.05|18195.56|18195.56|18196.98|18196.98|18168.29|18168.29|0
1580832300000|2020-02-04 16:05:00|18193.49|18193.49|18209.15|18209.15|18211.77|18211.77|18183.24|18183.24|0
1580832600000|2020-02-04 16:10:00|18209.25|18209.25|18216.8|18216.8|18221.91|18221.91|18200.56|18200.56|0
1580832900000|2020-02-04 16:15:00|18216.86|18216.86|18231.69|18231.69|18232.38|18232.38|18208.67|18208.67|0
1580833200000|2020-02-04 16:20:00|18231|18231|18213.06|18213.06|18232.93|18232.93|18205.14|18205.14|0
1580833500000|2020-02-04 16:25:00|18213.13|18213.13|18207.27|18207.27|18218.76|18218.76|18203.4|18203.4|0
1580890500000|2020-02-05 08:15:00|18116.21|18116.21|18127.56|18127.56|18149.89|18149.89|18092.19|18092.19|0
1580890800000|2020-02-05 08:20:00|18127.73|18127.73|18175.76|18175.76|18175.76|18175.76|18102.13|18102.13|0
1580891100000|2020-02-05 08:25:00|18175.56|18175.56|18211.81|18211.81|18217.87|18217.87|18166.45|18166.45|0
1580891400000|2020-02-05 08:30:00|18217.13|18217.13|18232.98|18232.98|18236.9|18236.9|18182.64|18182.64|0
1580891700000|2020-02-05 08:35:00|18232.45|18232.45|18350.19|18350.19|18370.47|18370.47|18223.25|18223.25|0
1580892000000|2020-02-05 08:40:00|18349.49|18349.49|18377.1|18377.1|18379.9|18379.9|18318.71|18318.71|0
1580892300000|2020-02-05 08:45:00|18377.78|18377.78|18431.68|18431.68|18437.99|18437.99|18376.01|18376.01|0
1580892600000|2020-02-05 08:50:00|18430.99|18430.99|18383.97|18383.97|18439.63|18439.63|18383.17|18383.17|0
1580892900000|2020-02-05 08:55:00|18384.5|18384.5|18374.18|18374.18|18397.44|18397.44|18358.63|18358.63|0
1580893200000|2020-02-05 09:00:00|18375.24|18375.24|18356.08|18356.08|18375.76|18375.76|18332.67|18332.67|0
1580893500000|2020-02-05 09:05:00|18356.28|18356.28|18407.27|18407.27|18409.23|18409.23|18353.27|18353.27|0
1580893800000|2020-02-05 09:10:00|18407.54|18407.54|18406.56|18406.56|18464.95|18464.95|18400.15|18400.15|0
1580894100000|2020-02-05 09:15:00|18406.39|18406.39|18456.01|18456.01|18475.15|18475.15|18406.39|18406.39|0
1580894400000|2020-02-05 09:20:00|18454.43|18454.43|18463.68|18463.68|18485.98|18485.98|18454.43|18454.43|0
1580894700000|2020-02-05 09:25:00|18463.87|18463.87|18488.01|18488.01|18498.39|18498.39|18461.78|18461.78|0
1580895000000|2020-02-05 09:30:00|18491.18|18491.18|18470.41|18470.41|18492.12|18492.12|18467.41|18467.41|0
1580895300000|2020-02-05 09:35:00|18473.19|18473.19|18498.02|18498.02|18502.98|18502.98|18470.85|18470.85|0
1580895600000|2020-02-05 09:40:00|18500.61|18500.61|18521.08|18521.08|18524.92|18524.92|18491.81|18491.81|0
1580895900000|2020-02-05 09:45:00|18519.7|18519.7|18511.94|18511.94|18521.7|18521.7|18494.75|18494.75|0
1580896200000|2020-02-05 09:50:00|18513|18513|18532.13|18532.13|18543.86|18543.86|18510.25|18510.25|0
1580896500000|2020-02-05 09:55:00|18531.45|18531.45|18527.59|18527.59|18550.26|18550.26|18520.98|18520.98|0
1580896800000|2020-02-05 10:00:00|18527.98|18527.98|18486.25|18486.25|18527.98|18527.98|18478.38|18478.38|0
1580897100000|2020-02-05 10:05:00|18483.61|18483.61|18472.71|18472.71|18484.01|18484.01|18464.38|18464.38|0
1580897400000|2020-02-05 10:10:00|18471.66|18471.66|18425.35|18425.35|18471.66|18471.66|18425.35|18425.35|0
1580897700000|2020-02-05 10:15:00|18426.04|18426.04|18456.97|18456.97|18460.05|18460.05|18402.68|18402.68|0
1580898000000|2020-02-05 10:20:00|18455.91|18455.91|18425.67|18425.67|18457.97|18457.97|18423.06|18423.06|0
1580898300000|2020-02-05 10:25:00|18426.46|18426.46|18444.98|18444.98|18451.1|18451.1|18424.01|18424.01|0
1580898600000|2020-02-05 10:30:00|18444.61|18444.61|18442.82|18442.82|18453.84|18453.84|18431.37|18431.37|0
1580898900000|2020-02-05 10:35:00|18443.09|18443.09|18430.89|18430.89|18460.98|18460.98|18425.36|18425.36|0
1580899200000|2020-02-05 10:40:00|18430.98|18430.98|18425.73|18425.73|18447.38|18447.38|18424.11|18424.11|0
1580899500000|2020-02-05 10:45:00|18423.63|18423.63|18464.25|18464.25|18465.74|18465.74|18423.63|18423.63|0
1580899800000|2020-02-05 10:50:00|18463.46|18463.46|18468.17|18468.17|18473.18|18473.18|18458.85|18458.85|0
1580900100000|2020-02-05 10:55:00|18467.48|18467.48|18478.48|18478.48|18479.76|18479.76|18462.39|18462.39|0
1580900400000|2020-02-05 11:00:00|18477.69|18477.69|18468.78|18468.78|18477.69|18477.69|18463.8|18463.8|0
1580900700000|2020-02-05 11:05:00|18469.47|18469.47|18487.62|18487.62|18489.46|18489.46|18464.85|18464.85|0
1580901000000|2020-02-05 11:10:00|18488.31|18488.31|18498.51|18498.51|18505.49|18505.49|18478.81|18478.81|0
1580901300000|2020-02-05 11:15:00|18499.19|18499.19|18528.6|18528.6|18530.72|18530.72|18499.19|18499.19|0
1580901600000|2020-02-05 11:20:00|18529.99|18529.99|18580.38|18580.38|18582.44|18582.44|18529.99|18529.99|0
1580901900000|2020-02-05 11:25:00|18579.69|18579.69|18596.27|18596.27|18608.55|18608.55|18577.2|18577.2|0
1580902200000|2020-02-05 11:30:00|18596.15|18596.15|18571.94|18571.94|18596.84|18596.84|18564.49|18564.49|0
1580902500000|2020-02-05 11:35:00|18572.08|18572.08|18462.81|18462.81|18573.4|18573.4|18455.87|18455.87|0
1580902800000|2020-02-05 11:40:00|18460.72|18460.72|18460.6|18460.6|18472.44|18472.44|18427.13|18427.13|0
1580903100000|2020-02-05 11:45:00|18461.28|18461.28|18452.28|18452.28|18465.51|18465.51|18439.19|18439.19|0
1580903400000|2020-02-05 11:50:00|18450.7|18450.7|18428.82|18428.82|18463.04|18463.04|18425|18425|0
1580903700000|2020-02-05 11:55:00|18428.29|18428.29|18437.95|18437.95|18450.43|18450.43|18421.92|18421.92|0
1580904000000|2020-02-05 12:00:00|18438.83|18438.83|18430.16|18430.16|18470.9|18470.9|18427.29|18427.29|0
1580904300000|2020-02-05 12:05:00|18430.51|18430.51|18444.16|18444.16|18446.94|18446.94|18424.91|18424.91|0
1580904600000|2020-02-05 12:10:00|18444.95|18444.95|18446.92|18446.92|18451.57|18451.57|18437.41|18437.41|0
1580904900000|2020-02-05 12:15:00|18447.19|18447.19|18506.29|18506.29|18508.38|18508.38|18445.78|18445.78|0
1580905200000|2020-02-05 12:20:00|18507.69|18507.69|18525.98|18525.98|18529.01|18529.01|18507.41|18507.41|0
1580905500000|2020-02-05 12:25:00|18526.68|18526.68|18514.49|18514.49|18535.88|18535.88|18514.49|18514.49|0
1580905800000|2020-02-05 12:30:00|18514.23|18514.23|18522.96|18522.96|18524.04|18524.04|18504.73|18504.73|0
1580906100000|2020-02-05 12:35:00|18522.43|18522.43|18527.35|18527.35|18532.6|18532.6|18520.97|18520.97|0
1580906400000|2020-02-05 12:40:00|18528.75|18528.75|18512.72|18512.72|18532.24|18532.24|18512.72|18512.72|0
1580906700000|2020-02-05 12:45:00|18513.24|18513.24|18503.61|18503.61|18518.95|18518.95|18497.26|18497.26|0
1580907000000|2020-02-05 12:50:00|18503.81|18503.81|18523.79|18523.79|18528.79|18528.79|18503.25|18503.25|0
1580907300000|2020-02-05 12:55:00|18522.73|18522.73|18507.16|18507.16|18532.36|18532.36|18507.16|18507.16|0
1580907600000|2020-02-05 13:00:00|18505.24|18505.24|18489.93|18489.93|18507.98|18507.98|18482.77|18482.77|0
1580907900000|2020-02-05 13:05:00|18489.41|18489.41|18527.22|18527.22|18528.02|18528.02|18486.79|18486.79|0
1580908200000|2020-02-05 13:10:00|18524.61|18524.61|18522.59|18522.59|18525.63|18525.63|18504.9|18504.9|0
1580908500000|2020-02-05 13:15:00|18527.23|18527.23|18521.48|18521.48|18540.01|18540.01|18513.22|18513.22|0
1580908800000|2020-02-05 13:20:00|18522.87|18522.87|18521.42|18521.42|18525.78|18525.78|18513.01|18513.01|0
1580909100000|2020-02-05 13:25:00|18520.72|18520.72|18510.36|18510.36|18520.72|18520.72|18506.26|18506.26|0
1580909400000|2020-02-05 13:30:00|18511.04|18511.04|18517.09|18517.09|18524.37|18524.37|18507.04|18507.04|0
1580909700000|2020-02-05 13:35:00|18518.67|18518.67|18521.63|18521.63|18522.57|18522.57|18512.57|18512.57|0
1580910000000|2020-02-05 13:40:00|18521.45|18521.45|18512.25|18512.25|18532.85|18532.85|18509.11|18509.11|0
1580910300000|2020-02-05 13:45:00|18512.77|18512.77|18566.28|18566.28|18573.97|18573.97|18512.09|18512.09|0
1580910600000|2020-02-05 13:50:00|18566.97|18566.97|18556.44|18556.44|18579|18579|18553.31|18553.31|0
1580910900000|2020-02-05 13:55:00|18555.76|18555.76|18541.31|18541.31|18574.81|18574.81|18536.16|18536.16|0
1580911200000|2020-02-05 14:00:00|18542.36|18542.36|18530.81|18530.81|18559.18|18559.18|18530.11|18530.11|0
1580911500000|2020-02-05 14:05:00|18530.75|18530.75|18525.99|18525.99|18542.21|18542.21|18525.65|18525.65|0
1580911800000|2020-02-05 14:10:00|18527.58|18527.58|18509.67|18509.67|18527.58|18527.58|18495.09|18495.09|0
1580912100000|2020-02-05 14:15:00|18510.2|18510.2|18536.96|18536.96|18539.56|18539.56|18509.67|18509.67|0
1580912400000|2020-02-05 14:20:00|18535.9|18535.9|18542.17|18542.17|18554.69|18554.69|18531.72|18531.72|0
1580912700000|2020-02-05 14:25:00|18541.64|18541.64|18541.93|18541.93|18558|18558|18539.28|18539.28|0
1580913000000|2020-02-05 14:30:00|18542.98|18542.98|18562.7|18562.7|18563.4|18563.4|18524.95|18524.95|0
1580913300000|2020-02-05 14:35:00|18563.49|18563.49|18541.36|18541.36|18563.49|18563.49|18527.63|18527.63|0
1580913600000|2020-02-05 14:40:00|18540.31|18540.31|18528.11|18528.11|18540.31|18540.31|18504.2|18504.2|0
1580913900000|2020-02-05 14:45:00|18527.91|18527.91|18512.94|18512.94|18533.58|18533.58|18508.35|18508.35|0
1580914200000|2020-02-05 14:50:00|18514.32|18514.32|18485.07|18485.07|18522.01|18522.01|18485.07|18485.07|0
1580914500000|2020-02-05 14:55:00|18484.88|18484.88|18481.66|18481.66|18489.3|18489.3|18465.1|18465.1|0
1580914800000|2020-02-05 15:00:00|18477.48|18477.48|18492.17|18492.17|18503.82|18503.82|18477.21|18477.21|0
1580915100000|2020-02-05 15:05:00|18489.88|18489.88|18431.83|18431.83|18503.95|18503.95|18430.66|18430.66|0
1580915400000|2020-02-05 15:10:00|18433.32|18433.32|18405.28|18405.28|18455.53|18455.53|18403.5|18403.5|0
1580915700000|2020-02-05 15:15:00|18405.97|18405.97|18381.36|18381.36|18408.5|18408.5|18377.49|18377.49|0
1580916000000|2020-02-05 15:20:00|18382.84|18382.84|18414.73|18414.73|18416.4|18416.4|18379.51|18379.51|0
1580916300000|2020-02-05 15:25:00|18413.33|18413.33|18376.82|18376.82|18413.33|18413.33|18362.29|18362.29|0
1580916600000|2020-02-05 15:30:00|18375.42|18375.42|18381.74|18381.74|18392.55|18392.55|18357.55|18357.55|0
1580916900000|2020-02-05 15:35:00|18380.15|18380.15|18397.09|18397.09|18406.74|18406.74|18362.45|18362.45|0
1580917200000|2020-02-05 15:40:00|18395.7|18395.7|18413.48|18413.48|18413.48|18413.48|18371.07|18371.07|0
1580917500000|2020-02-05 15:45:00|18413.62|18413.62|18414.1|18414.1|18423.26|18423.26|18392.76|18392.76|0
1580917800000|2020-02-05 15:50:00|18414.62|18414.62|18425.83|18425.83|18426.9|18426.9|18412.08|18412.08|0
1580918100000|2020-02-05 15:55:00|18425.87|18425.87|18451.11|18451.11|18460.03|18460.03|18416.05|18416.05|0
1580918400000|2020-02-05 16:00:00|18450.05|18450.05|18430.51|18430.51|18451.11|18451.11|18430.51|18430.51|0
1580918700000|2020-02-05 16:05:00|18431.21|18431.21|18453.84|18453.84|18454.54|18454.54|18430.68|18430.68|0
1580919000000|2020-02-05 16:10:00|18453.05|18453.05|18448.8|18448.8|18455.61|18455.61|18443.23|18443.23|0
1580919300000|2020-02-05 16:15:00|18449.32|18449.32|18449.84|18449.84|18451.91|18451.91|18437.21|18437.21|0
1580919600000|2020-02-05 16:20:00|18449.14|18449.14|18455.42|18455.42|18457.81|18457.81|18441.69|18441.69|0
1580919900000|2020-02-05 16:25:00|18455.95|18455.95|18445.9|18445.9|18458.55|18458.55|18432.88|18432.88|0
1580976900000|2020-02-06 08:15:00|18550.45|18550.45|18519.32|18519.32|18564.01|18564.01|18518.79|18518.79|0
1580977200000|2020-02-06 08:20:00|18520.12|18520.12|18514.76|18514.76|18521.17|18521.17|18494.79|18494.79|0
1580977500000|2020-02-06 08:25:00|18513.7|18513.7|18495.25|18495.25|18520.77|18520.77|18478.91|18478.91|0
1580977800000|2020-02-06 08:30:00|18494.15|18494.15|18468.17|18468.17|18506.35|18506.35|18458.97|18458.97|0
1580978100000|2020-02-06 08:35:00|18471.6|18471.6|18455.96|18455.96|18471.6|18471.6|18440.69|18440.69|0
1580978400000|2020-02-06 08:40:00|18455.87|18455.87|18425.29|18425.29|18464.77|18464.77|18425.29|18425.29|0
1580978700000|2020-02-06 08:45:00|18425.65|18425.65|18399.37|18399.37|18425.65|18425.65|18382.83|18382.83|0
1580979000000|2020-02-06 08:50:00|18400.69|18400.69|18406.75|18406.75|18421.53|18421.53|18387.92|18387.92|0
1580979300000|2020-02-06 08:55:00|18406.07|18406.07|18390.64|18390.64|18411.44|18411.44|18379.15|18379.15|0
1580979600000|2020-02-06 09:00:00|18388.21|18388.21|18365.65|18365.65|18409.3|18409.3|18362.8|18362.8|0
1580979900000|2020-02-06 09:05:00|18364.17|18364.17|18371.18|18371.18|18376.37|18376.37|18326.39|18326.39|0
1580980200000|2020-02-06 09:10:00|18371.71|18371.71|18351.03|18351.03|18371.71|18371.71|18347.9|18347.9|0
1580980500000|2020-02-06 09:15:00|18351.73|18351.73|18330.07|18330.07|18356.39|18356.39|18327.63|18327.63|0
1580980800000|2020-02-06 09:20:00|18329.9|18329.9|18301.94|18301.94|18348.01|18348.01|18295.24|18295.24|0
1580981100000|2020-02-06 09:25:00|18303.34|18303.34|18289|18289|18321.04|18321.04|18287.51|18287.51|0
1580981400000|2020-02-06 09:30:00|18287.77|18287.77|18301.84|18301.84|18305.25|18305.25|18278.74|18278.74|0
1580981700000|2020-02-06 09:35:00|18303.23|18303.23|18312|18312|18320.5|18320.5|18298.09|18298.09|0
1580982000000|2020-02-06 09:40:00|18313.05|18313.05|18337.81|18337.81|18337.81|18337.81|18288.45|18288.45|0
1580982300000|2020-02-06 09:45:00|18336.23|18336.23|18368.98|18368.98|18373.96|18373.96|18332.94|18332.94|0
1580982600000|2020-02-06 09:50:00|18370.57|18370.57|18385.5|18385.5|18395.81|18395.81|18370.57|18370.57|0
1580982900000|2020-02-06 09:55:00|18384.98|18384.98|18380.89|18380.89|18385.5|18385.5|18360.62|18360.62|0
1580983200000|2020-02-06 10:00:00|18379.52|18379.52|18335.58|18335.58|18379.52|18379.52|18331.62|18331.62|0
1580983500000|2020-02-06 10:05:00|18335.05|18335.05|18344.17|18344.17|18348.16|18348.16|18330.19|18330.19|0
1580983800000|2020-02-06 10:10:00|18344.23|18344.23|18356.74|18356.74|18359.18|18359.18|18339.54|18339.54|0
1580984100000|2020-02-06 10:15:00|18356.22|18356.22|18392.13|18392.13|18392.13|18392.13|18350.21|18350.21|0
1580984400000|2020-02-06 10:20:00|18394.22|18394.22|18388.64|18388.64|18398.59|18398.59|18382.96|18382.96|0
1580984700000|2020-02-06 10:25:00|18388.67|18388.67|18389.69|18389.69|18402.8|18402.8|18383.13|18383.13|0
1580985000000|2020-02-06 10:30:00|18389.16|18389.16|18377.69|18377.69|18394.92|18394.92|18376.68|18376.68|0
1580985300000|2020-02-06 10:35:00|18377.61|18377.61|18358.81|18358.81|18377.61|18377.61|18357.7|18357.7|0
1580985600000|2020-02-06 10:40:00|18358.11|18358.11|18352.06|18352.06|18364.4|18364.4|18342.61|18342.61|0
1580985900000|2020-02-06 10:45:00|18352.13|18352.13|18367.58|18367.58|18369.68|18369.68|18351.99|18351.99|0
1580986200000|2020-02-06 10:50:00|18366.88|18366.88|18369.7|18369.7|18372.67|18372.67|18355.11|18355.11|0
1580986500000|2020-02-06 10:55:00|18369.02|18369.02|18357.07|18357.07|18369.2|18369.2|18346|18346|0
1580986800000|2020-02-06 11:00:00|18355.31|18355.31|18373.06|18373.06|18386.96|18386.96|18354.1|18354.1|0
1580987100000|2020-02-06 11:05:00|18372.54|18372.54|18371.9|18371.9|18377.65|18377.65|18366.6|18366.6|0
1580987400000|2020-02-06 11:10:00|18370.5|18370.5|18374.84|18374.84|18384.89|18384.89|18369.45|18369.45|0
1580987700000|2020-02-06 11:15:00|18375.36|18375.36|18375.53|18375.53|18385.52|18385.52|18369.83|18369.83|0
1580988000000|2020-02-06 11:20:00|18375|18375|18382.61|18382.61|18389.71|18389.71|18375|18375|0
1580988300000|2020-02-06 11:25:00|18382.81|18382.81|18402.58|18402.58|18402.58|18402.58|18382.81|18382.81|0
1580988600000|2020-02-06 11:30:00|18401.88|18401.88|18426.61|18426.61|18431.78|18431.78|18401.36|18401.36|0
1580988900000|2020-02-06 11:35:00|18425.73|18425.73|18427.83|18427.83|18429.38|18429.38|18421.03|18421.03|0
1580989200000|2020-02-06 11:40:00|18428.35|18428.35|18410.25|18410.25|18428.35|18428.35|18396.59|18396.59|0
1580989500000|2020-02-06 11:45:00|18410.05|18410.05|18394.78|18394.78|18410.05|18410.05|18394.78|18394.78|0
1580989800000|2020-02-06 11:50:00|18394.64|18394.64|18389.64|18389.64|18394.64|18394.64|18383.05|18383.05|0
1580990100000|2020-02-06 11:55:00|18394.81|18394.81|18422.29|18422.29|18422.29|18422.29|18394.81|18394.81|0
1580990400000|2020-02-06 12:00:00|18426.41|18426.41|18438.13|18438.13|18438.13|18438.13|18422.08|18422.08|0
1580990700000|2020-02-06 12:05:00|18437.44|18437.44|18425.13|18425.13|18450.86|18450.86|18425.13|18425.13|0
1580991000000|2020-02-06 12:10:00|18425.66|18425.66|18410.02|18410.02|18432.8|18432.8|18410.02|18410.02|0
1580991300000|2020-02-06 12:15:00|18407.93|18407.93|18405.74|18405.74|18410.25|18410.25|18401.39|18401.39|0
1580991600000|2020-02-06 12:20:00|18405.65|18405.65|18406.25|18406.25|18414.93|18414.93|18400.71|18400.71|0
1580991900000|2020-02-06 12:25:00|18406.16|18406.16|18394.96|18394.96|18406.2|18406.2|18390.96|18390.96|0
1580992200000|2020-02-06 12:30:00|18395.03|18395.03|18395.25|18395.25|18400.52|18400.52|18390.36|18390.36|0
1580992500000|2020-02-06 12:35:00|18394.99|18394.99|18410|18410|18410.8|18410.8|18394.9|18394.9|0
1580992800000|2020-02-06 12:40:00|18409.48|18409.48|18390.68|18390.68|18409.57|18409.57|18388.41|18388.41|0
1580993100000|2020-02-06 12:45:00|18393.89|18393.89|18398.73|18398.73|18414.2|18414.2|18393.89|18393.89|0
1580993400000|2020-02-06 12:50:00|18398.55|18398.55|18390.74|18390.74|18398.99|18398.99|18390.74|18390.74|0
1580993700000|2020-02-06 12:55:00|18390.88|18390.88|18379.45|18379.45|18390.94|18390.94|18373.38|18373.38|0
1580994000000|2020-02-06 13:00:00|18379.55|18379.55|18380.89|18380.89|18387.02|18387.02|18368.82|18368.82|0
1580994300000|2020-02-06 13:05:00|18380.19|18380.19|18394.21|18394.21|18395.78|18395.78|18378.55|18378.55|0
1580994600000|2020-02-06 13:10:00|18394.92|18394.92|18391.13|18391.13|18397.24|18397.24|18384.81|18384.81|0
1580994900000|2020-02-06 13:15:00|18390.43|18390.43|18401.97|18401.97|18405.73|18405.73|18390.43|18390.43|0
1580995200000|2020-02-06 13:20:00|18401.17|18401.17|18420.54|18420.54|18420.78|18420.78|18394.8|18394.8|0
1580995500000|2020-02-06 13:25:00|18420.63|18420.63|18423.42|18423.42|18428.74|18428.74|18414.24|18414.24|0
1580995800000|2020-02-06 13:30:00|18424.21|18424.21|18451.8|18451.8|18455.35|18455.35|18423.66|18423.66|0
1580996100000|2020-02-06 13:35:00|18451.86|18451.86|18443.49|18443.49|18451.86|18451.86|18437.86|18437.86|0
1580996400000|2020-02-06 13:40:00|18442.96|18442.96|18464.72|18464.72|18465.54|18465.54|18442.96|18442.96|0
1580996700000|2020-02-06 13:45:00|18465.25|18465.25|18477.28|18477.28|18478.07|18478.07|18465.25|18465.25|0
1580997000000|2020-02-06 13:50:00|18477.98|18477.98|18467.94|18467.94|18482.32|18482.32|18467.94|18467.94|0
1580997300000|2020-02-06 13:55:00|18465.49|18465.49|18474.3|18474.3|18482.25|18482.25|18460.79|18460.79|0
1580997600000|2020-02-06 14:00:00|18475.36|18475.36|18523.68|18523.68|18529.56|18529.56|18472.11|18472.11|0
1580997900000|2020-02-06 14:05:00|18524.38|18524.38|18539.9|18539.9|18543.54|18543.54|18511.49|18511.49|0
1580998200000|2020-02-06 14:10:00|18539.37|18539.37|18523.92|18523.92|18541.66|18541.66|18521.7|18521.7|0
1580998500000|2020-02-06 14:15:00|18523.23|18523.23|18507.4|18507.4|18526.11|18526.11|18501.9|18501.9|0
1580998800000|2020-02-06 14:20:00|18506.87|18506.87|18502.54|18502.54|18511.68|18511.68|18497.32|18497.32|0
1580999100000|2020-02-06 14:25:00|18503.07|18503.07|18512.9|18512.9|18523.48|18523.48|18502.83|18502.83|0
1580999400000|2020-02-06 14:30:00|18514.48|18514.48|18536.94|18536.94|18558.83|18558.83|18514.48|18514.48|0
1580999700000|2020-02-06 14:35:00|18535.62|18535.62|18495.72|18495.72|18535.62|18535.62|18478|18478|0
1581000000000|2020-02-06 14:40:00|18495.02|18495.02|18441.81|18441.81|18495.02|18495.02|18422.74|18422.74|0
1581000300000|2020-02-06 14:45:00|18442.5|18442.5|18439.89|18439.89|18450.47|18450.47|18414.65|18414.65|0
1581000600000|2020-02-06 14:50:00|18439.69|18439.69|18444.74|18444.74|18449.53|18449.53|18420.35|18420.35|0
1581000900000|2020-02-06 14:55:00|18444.05|18444.05|18499.41|18499.41|18506.67|18506.67|18442.65|18442.65|0
1581001200000|2020-02-06 15:00:00|18499.94|18499.94|18480.63|18480.63|18502.98|18502.98|18475.27|18475.27|0
1581001500000|2020-02-06 15:05:00|18480.54|18480.54|18480.54|18480.54|18486.44|18486.44|18465.89|18465.89|0
1581001800000|2020-02-06 15:10:00|18479.48|18479.48|18518.03|18518.03|18519.43|18519.43|18478.93|18478.93|0
1581002100000|2020-02-06 15:15:00|18518.82|18518.82|18482.63|18482.63|18519.7|18519.7|18479.55|18479.55|0
1581002400000|2020-02-06 15:20:00|18481.24|18481.24|18479.06|18479.06|18489.92|18489.92|18465.89|18465.89|0
1581002700000|2020-02-06 15:25:00|18478.97|18478.97|18511.72|18511.72|18522.3|18522.3|18474.85|18474.85|0
1581003000000|2020-02-06 15:30:00|18511.19|18511.19|18505.53|18505.53|18525.22|18525.22|18500.55|18500.55|0
1581003300000|2020-02-06 15:35:00|18506.48|18506.48|18535.45|18535.45|18537.68|18537.68|18506.48|18506.48|0
1581003600000|2020-02-06 15:40:00|18535.97|18535.97|18529.96|18529.96|18540.29|18540.29|18520.36|18520.36|0
1581003900000|2020-02-06 15:45:00|18529.44|18529.44|18539.64|18539.64|18550.22|18550.22|18528.03|18528.03|0
1581004200000|2020-02-06 15:50:00|18539.58|18539.58|18509.55|18509.55|18548.82|18548.82|18507.81|18507.81|0
1581004500000|2020-02-06 15:55:00|18509.95|18509.95|18508.31|18508.31|18516.37|18516.37|18499.21|18499.21|0
1581004800000|2020-02-06 16:00:00|18506.92|18506.92|18494.84|18494.84|18506.92|18506.92|18493.96|18493.96|0
1581005100000|2020-02-06 16:05:00|18495.54|18495.54|18491.68|18491.68|18502.13|18502.13|18487.83|18487.83|0
1581005400000|2020-02-06 16:10:00|18490.88|18490.88|18511.37|18511.37|18515.53|18515.53|18490.88|18490.88|0
1581005700000|2020-02-06 16:15:00|18511.17|18511.17|18490.62|18490.62|18512.39|18512.39|18488.27|18488.27|0
1581006000000|2020-02-06 16:20:00|18489.92|18489.92|18501.98|18501.98|18507.65|18507.65|18485.18|18485.18|0
1581006300000|2020-02-06 16:25:00|18502.77|18502.77|18499.84|18499.84|18509.49|18509.49|18490.28|18490.28|0
1581063300000|2020-02-07 08:15:00|18456.86|18456.86|18413.92|18413.92|18463.84|18463.84|18413.65|18413.65|0
1581063600000|2020-02-07 08:20:00|18413.23|18413.23|18388.67|18388.67|18427.56|18427.56|18383.43|18383.43|0
1581063900000|2020-02-07 08:25:00|18387.28|18387.28|18387.82|18387.82|18418.17|18418.17|18387.28|18387.28|0
1581064200000|2020-02-07 08:30:00|18388.52|18388.52|18395.01|18395.01|18415.7|18415.7|18388.52|18388.52|0
1581064500000|2020-02-07 08:35:00|18395.1|18395.1|18377.28|18377.28|18413.92|18413.92|18369.9|18369.9|0
1581064800000|2020-02-07 08:40:00|18373.8|18373.8|18371.38|18371.38|18379.57|18379.57|18359.69|18359.69|0
1581065100000|2020-02-07 08:45:00|18372.18|18372.18|18355.67|18355.67|18373.57|18373.57|18347.5|18347.5|0
1581065400000|2020-02-07 08:50:00|18355.87|18355.87|18349.36|18349.36|18356.93|18356.93|18327.51|18327.51|0
1581065700000|2020-02-07 08:55:00|18350.06|18350.06|18326.76|18326.76|18355.38|18355.38|18312.13|18312.13|0
1581066000000|2020-02-07 09:00:00|18326.83|18326.83|18312.12|18312.12|18341.2|18341.2|18309.25|18309.25|0
1581066300000|2020-02-07 09:05:00|18312.82|18312.82|18302.88|18302.88|18322|18322|18302.46|18302.46|0
1581066600000|2020-02-07 09:10:00|18304.46|18304.46|18318.67|18318.67|18323.82|18323.82|18304.46|18304.46|0
1581066900000|2020-02-07 09:15:00|18317.61|18317.61|18316.19|18316.19|18326.83|18326.83|18311.98|18311.98|0
1581067200000|2020-02-07 09:20:00|18316.89|18316.89|18323.04|18323.04|18327.67|18327.67|18315.55|18315.55|0
1581067500000|2020-02-07 09:25:00|18323.09|18323.09|18292.38|18292.38|18323.86|18323.86|18292.12|18292.12|0
1581067800000|2020-02-07 09:30:00|18290.98|18290.98|18282.74|18282.74|18294.58|18294.58|18271.06|18271.06|0
1581068100000|2020-02-07 09:35:00|18282.54|18282.54|18284.91|18284.91|18288.66|18288.66|18276.54|18276.54|0
1581068400000|2020-02-07 09:40:00|18285.11|18285.11|18263.55|18263.55|18286.73|18286.73|18253.47|18253.47|0
1581068700000|2020-02-07 09:45:00|18263.02|18263.02|18243.35|18243.35|18263.02|18263.02|18235.58|18235.58|0
1581069000000|2020-02-07 09:50:00|18242.83|18242.83|18253.39|18253.39|18256.12|18256.12|18237.64|18237.64|0
1581069300000|2020-02-07 09:55:00|18251.3|18251.3|18236.25|18236.25|18262.7|18262.7|18230.24|18230.24|0
1581069600000|2020-02-07 10:00:00|18237.83|18237.83|18228.86|18228.86|18247.12|18247.12|18227.56|18227.56|0
1581069900000|2020-02-07 10:05:00|18227.47|18227.47|18194.69|18194.69|18229.65|18229.65|18194.34|18194.34|0
1581070200000|2020-02-07 10:10:00|18196.07|18196.07|18130.56|18130.56|18198.16|18198.16|18104.38|18104.38|0
1581070500000|2020-02-07 10:15:00|18131.25|18131.25|18156.55|18156.55|18156.55|18156.55|18131.04|18131.04|0
1581070800000|2020-02-07 10:20:00|18155.86|18155.86|18180.31|18180.31|18187.44|18187.44|18147.72|18147.72|0
1581071100000|2020-02-07 10:25:00|18177.52|18177.52|18157.42|18157.42|18177.52|18177.52|18155.31|18155.31|0
1581071400000|2020-02-07 10:30:00|18157.16|18157.16|18141.26|18141.26|18172.29|18172.29|18132.01|18132.01|0
1581071700000|2020-02-07 10:35:00|18141.09|18141.09|18149.42|18149.42|18155.14|18155.14|18141.09|18141.09|0
1581072000000|2020-02-07 10:40:00|18148.73|18148.73|18149.36|18149.36|18154.83|18154.83|18144.52|18144.52|0
1581072300000|2020-02-07 10:45:00|18150.04|18150.04|18132.12|18132.12|18150.73|18150.73|18129.34|18129.34|0
1581072600000|2020-02-07 10:50:00|18132.29|18132.29|18117.24|18117.24|18136.58|18136.58|18117.24|18117.24|0
1581072900000|2020-02-07 10:55:00|18117.77|18117.77|18109.44|18109.44|18124.26|18124.26|18109.44|18109.44|0
1581073200000|2020-02-07 11:00:00|18110.24|18110.24|18092.23|18092.23|18111.63|18111.63|18090.87|18090.87|0
1581073500000|2020-02-07 11:05:00|18093.81|18093.81|18071.61|18071.61|18098.55|18098.55|18069.06|18069.06|0
1581073800000|2020-02-07 11:10:00|18073.72|18073.72|18086|18086|18086|18086|18072.23|18072.23|0
1581074100000|2020-02-07 11:15:00|18085.61|18085.61|18087.73|18087.73|18104.17|18104.17|18083.99|18083.99|0
1581074400000|2020-02-07 11:20:00|18088.25|18088.25|18086.05|18086.05|18100.76|18100.76|18082.7|18082.7|0
1581074700000|2020-02-07 11:25:00|18085.52|18085.52|18080.95|18080.95|18085.76|18085.76|18075.77|18075.77|0
1581075000000|2020-02-07 11:30:00|18082.34|18082.34|18103.83|18103.83|18105.58|18105.58|18081.81|18081.81|0
1581075300000|2020-02-07 11:35:00|18103.14|18103.14|18094.02|18094.02|18111.25|18111.25|18092.55|18092.55|0
1581075600000|2020-02-07 11:40:00|18093.49|18093.49|18078.47|18078.47|18097.67|18097.67|18077.77|18077.77|0
1581075900000|2020-02-07 11:45:00|18078.44|18078.44|18104.16|18104.16|18106.87|18106.87|18078.4|18078.4|0
1581076200000|2020-02-07 11:50:00|18104.85|18104.85|18120.97|18120.97|18121.12|18121.12|18101.64|18101.64|0
1581076500000|2020-02-07 11:55:00|18120.18|18120.18|18111.42|18111.42|18120.18|18120.18|18105.51|18105.51|0
1581076800000|2020-02-07 12:00:00|18111.51|18111.51|18115.08|18115.08|18115.65|18115.65|18100.04|18100.04|0
1581077100000|2020-02-07 12:05:00|18115.13|18115.13|18108.29|18108.29|18122.28|18122.28|18108.29|18108.29|0
1581077400000|2020-02-07 12:10:00|18106.92|18106.92|18094.85|18094.85|18106.92|18106.92|18092.65|18092.65|0
1581077700000|2020-02-07 12:15:00|18094.06|18094.06|18113.49|18113.49|18116.48|18116.48|18091.3|18091.3|0
1581078000000|2020-02-07 12:20:00|18113.69|18113.69|18108.18|18108.18|18124.13|18124.13|18098.31|18098.31|0
1581078300000|2020-02-07 12:25:00|18107.65|18107.65|18112.14|18112.14|18116.79|18116.79|18107.14|18107.14|0
1581078600000|2020-02-07 12:30:00|18114.23|18114.23|18124.21|18124.21|18127.87|18127.87|18114.23|18114.23|0
1581078900000|2020-02-07 12:35:00|18124.91|18124.91|18120.09|18120.09|18130.22|18130.22|18119.37|18119.37|0
1581079200000|2020-02-07 12:40:00|18121.15|18121.15|18131.51|18131.51|18131.51|18131.51|18118.25|18118.25|0
1581079500000|2020-02-07 12:45:00|18130.81|18130.81|18133.24|18133.24|18139.62|18139.62|18129.76|18129.76|0
1581079800000|2020-02-07 12:50:00|18133.92|18133.92|18143.14|18143.14|18143.14|18143.14|18131.42|18131.42|0
1581080100000|2020-02-07 12:55:00|18143.54|18143.54|18147.52|18147.52|18151.76|18151.76|18135.1|18135.1|0
1581080400000|2020-02-07 13:00:00|18147.33|18147.33|18140.53|18140.53|18150.55|18150.55|18137.71|18137.71|0
1581080700000|2020-02-07 13:05:00|18139.74|18139.74|18134.79|18134.79|18146.38|18146.38|18127.95|18127.95|0
1581081000000|2020-02-07 13:10:00|18134.99|18134.99|18154.48|18154.48|18154.83|18154.83|18134.99|18134.99|0
1581081300000|2020-02-07 13:15:00|18153.95|18153.95|18158.78|18158.78|18161.01|18161.01|18145.79|18145.79|0
1581081600000|2020-02-07 13:20:00|18158.87|18158.87|18162.74|18162.74|18171.75|18171.75|18152.09|18152.09|0
1581081900000|2020-02-07 13:25:00|18161.17|18161.17|18164.12|18164.12|18167.46|18167.46|18155.52|18155.52|0
1581082200000|2020-02-07 13:30:00|18164.92|18164.92|18196.98|18196.98|18223.03|18223.03|18160.49|18160.49|0
1581082500000|2020-02-07 13:35:00|18196.89|18196.89|18169.71|18169.71|18196.89|18196.89|18129.08|18129.08|0
1581082800000|2020-02-07 13:40:00|18170.23|18170.23|18133.17|18133.17|18170.23|18170.23|18130.3|18130.3|0
1581083100000|2020-02-07 13:45:00|18134.57|18134.57|18123.5|18123.5|18144.43|18144.43|18119.87|18119.87|0
1581083400000|2020-02-07 13:50:00|18123.68|18123.68|18133.21|18133.21|18168.25|18168.25|18123.68|18123.68|0
1581083700000|2020-02-07 13:55:00|18132.95|18132.95|18099.88|18099.88|18134.16|18134.16|18098.83|18098.83|0
1581084000000|2020-02-07 14:00:00|18099.2|18099.2|18113.49|18113.49|18137.58|18137.58|18098.67|18098.67|0
1581084300000|2020-02-07 14:05:00|18113.41|18113.41|18123.13|18123.13|18127.44|18127.44|18106.07|18106.07|0
1581084600000|2020-02-07 14:10:00|18123.04|18123.04|18124.59|18124.59|18129.25|18129.25|18116.36|18116.36|0
1581084900000|2020-02-07 14:15:00|18123.19|18123.19|18114.91|18114.91|18137.7|18137.7|18114.91|18114.91|0
1581085200000|2020-02-07 14:20:00|18114.38|18114.38|18088.1|18088.1|18114.38|18114.38|18087.48|18087.48|0
1581085500000|2020-02-07 14:25:00|18088.18|18088.18|18082.94|18082.94|18100.4|18100.4|18076.2|18076.2|0
1581085800000|2020-02-07 14:30:00|18082.15|18082.15|18029.97|18029.97|18091.86|18091.86|18024.8|18024.8|0
1581086100000|2020-02-07 14:35:00|18030.5|18030.5|18110.92|18110.92|18119.37|18119.37|18010.09|18010.09|0
1581086400000|2020-02-07 14:40:00|18111.62|18111.62|18119.7|18119.7|18139.84|18139.84|18099.49|18099.49|0
1581086700000|2020-02-07 14:45:00|18119.17|18119.17|18118.12|18118.12|18121.95|18121.95|18096.6|18096.6|0
1581087000000|2020-02-07 14:50:00|18117.93|18117.93|18108.63|18108.63|18126.71|18126.71|18106.26|18106.26|0
1581087300000|2020-02-07 14:55:00|18109.15|18109.15|18056.88|18056.88|18109.15|18109.15|18056.88|18056.88|0
1581087600000|2020-02-07 15:00:00|18055.82|18055.82|18025.21|18025.21|18055.82|18055.82|18019.28|18019.28|0
1581087900000|2020-02-07 15:05:00|18026|18026|18021.66|18021.66|18050.63|18050.63|18019.55|18019.55|0
1581088200000|2020-02-07 15:10:00|18020.96|18020.96|18036.59|18036.59|18048.71|18048.71|18019.47|18019.47|0
1581088500000|2020-02-07 15:15:00|18034.84|18034.84|18054.4|18054.4|18057.52|18057.52|18019.05|18019.05|0
1581088800000|2020-02-07 15:20:00|18053.71|18053.71|18062.22|18062.22|18068.59|18068.59|18052.56|18052.56|0
1581089100000|2020-02-07 15:25:00|18061.83|18061.83|18052.39|18052.39|18065.28|18065.28|18049.18|18049.18|0
1581089400000|2020-02-07 15:30:00|18051.33|18051.33|18046.73|18046.73|18062.78|18062.78|18045.86|18045.86|0
1581089700000|2020-02-07 15:35:00|18047.41|18047.41|18032.16|18032.16|18052.43|18052.43|18032.13|18032.13|0
1581090000000|2020-02-07 15:40:00|18031.46|18031.46|18055.36|18055.36|18060.01|18060.01|18025.88|18025.88|0
1581090300000|2020-02-07 15:45:00|18057.45|18057.45|18070.27|18070.27|18071.06|18071.06|18043.79|18043.79|0
1581090600000|2020-02-07 15:50:00|18071.33|18071.33|18052.05|18052.05|18071.33|18071.33|18045.99|18045.99|0
1581090900000|2020-02-07 15:55:00|18051.95|18051.95|18046.38|18046.38|18059.22|18059.22|18045|18045|0
1581091200000|2020-02-07 16:00:00|18047.18|18047.18|18034.99|18034.99|18047.87|18047.87|18019.45|18019.45|0
1581091500000|2020-02-07 16:05:00|18034.29|18034.29|18024.11|18024.11|18052.94|18052.94|18023.51|18023.51|0
1581091800000|2020-02-07 16:10:00|18022.79|18022.79|18010.36|18010.36|18025.38|18025.38|18008.7|18008.7|0
1581092100000|2020-02-07 16:15:00|18010.34|18010.34|18008.26|18008.26|18011.49|18011.49|18001.02|18001.02|0
1581092400000|2020-02-07 16:20:00|18008.96|18008.96|18053.59|18053.59|18053.59|18053.59|18008.96|18008.96|0
1581092700000|2020-02-07 16:25:00|18054.38|18054.38|18062.5|18062.5|18080.98|18080.98|18052.69|18052.69|0
1581322500000|2020-02-10 08:15:00|18145.71|18145.71|18150.27|18150.27|18179.28|18179.28|18145.71|18145.71|0
1581322800000|2020-02-10 08:20:00|18149.57|18149.57|18121.06|18121.06|18153.73|18153.73|18120.01|18120.01|0
1581323100000|2020-02-10 08:25:00|18120.01|18120.01|18089.38|18089.38|18120.01|18120.01|18079.84|18079.84|0
1581323400000|2020-02-10 08:30:00|18089.48|18089.48|18098.81|18098.81|18113.02|18113.02|18079.56|18079.56|0
1581323700000|2020-02-10 08:35:00|18098.01|18098.01|18065.35|18065.35|18110.94|18110.94|18056.43|18056.43|0
1581324000000|2020-02-10 08:40:00|18065.55|18065.55|18046.29|18046.29|18075.54|18075.54|18046.29|18046.29|0
1581324300000|2020-02-10 08:45:00|18045.61|18045.61|18058.08|18058.08|18065.9|18065.9|18030.83|18030.83|0
1581324600000|2020-02-10 08:50:00|18060.17|18060.17|18098.44|18098.44|18098.44|18098.44|18060.17|18060.17|0
1581324900000|2020-02-10 08:55:00|18100.53|18100.53|18073.05|18073.05|18100.53|18100.53|18068.7|18068.7|0
1581325200000|2020-02-10 09:00:00|18072.96|18072.96|18116.87|18116.87|18116.87|18116.87|18072.96|18072.96|0
1581325500000|2020-02-10 09:05:00|18117.56|18117.56|18137.4|18137.4|18159.14|18159.14|18117.56|18117.56|0
1581325800000|2020-02-10 09:10:00|18136.61|18136.61|18086.08|18086.08|18136.61|18136.61|18081.07|18081.07|0
1581326100000|2020-02-10 09:15:00|18088.36|18088.36|18054.31|18054.31|18088.36|18088.36|18053|18053|0
1581326400000|2020-02-10 09:20:00|18054.14|18054.14|18046.58|18046.58|18077.38|18077.38|18046.58|18046.58|0
1581326700000|2020-02-10 09:25:00|18045.89|18045.89|18056.08|18056.08|18063.45|18063.45|18033.93|18033.93|0
1581327000000|2020-02-10 09:30:00|18056.76|18056.76|18054.1|18054.1|18057.84|18057.84|18036.72|18036.72|0
1581327300000|2020-02-10 09:35:00|18055.69|18055.69|18048.91|18048.91|18067.28|18067.28|18046.63|18046.63|0
1581327600000|2020-02-10 09:40:00|18049.97|18049.97|18024.66|18024.66|18052.89|18052.89|18024.66|18024.66|0
1581327900000|2020-02-10 09:45:00|18019.16|18019.16|18019|18019|18031.1|18031.1|18011.08|18011.08|0
1581328200000|2020-02-10 09:50:00|18019.53|18019.53|18028.12|18028.12|18028.17|18028.17|18014.16|18014.16|0
1581328500000|2020-02-10 09:55:00|18026.75|18026.75|18005.12|18005.12|18031.12|18031.12|18000.32|18000.32|0
1581328800000|2020-02-10 10:00:00|18005.01|18005.01|18005.62|18005.62|18010.13|18010.13|17984.31|17984.31|0
1581329100000|2020-02-10 10:05:00|18006.31|18006.31|18002.16|18002.16|18011.65|18011.65|17991.14|17991.14|0
1581329400000|2020-02-10 10:10:00|18000.23|18000.23|17999.93|17999.93|18003.06|18003.06|17993.6|17993.6|0
1581329700000|2020-02-10 10:15:00|17999.23|17999.23|17984.25|17984.25|17999.23|17999.23|17977.63|17977.63|0
1581330000000|2020-02-10 10:20:00|17984.77|17984.77|17991.46|17991.46|17998.37|17998.37|17978.47|17978.47|0
1581330300000|2020-02-10 10:25:00|17991.26|17991.26|17991.31|17991.31|17994.41|17994.41|17988.12|17988.12|0
1581330600000|2020-02-10 10:30:00|17990.63|17990.63|17977.74|17977.74|18000.05|18000.05|17975.99|17975.99|0
1581330900000|2020-02-10 10:35:00|17977.8|17977.8|17966.77|17966.77|17980.57|17980.57|17965.39|17965.39|0
1581331200000|2020-02-10 10:40:00|17967.45|17967.45|18002.58|18002.58|18010.84|18010.84|17954.41|17954.41|0
1581331500000|2020-02-10 10:45:00|18000.84|18000.84|18003.92|18003.92|18011.14|18011.14|17984.01|17984.01|0
1581331800000|2020-02-10 10:50:00|18004.45|18004.45|18014.89|18014.89|18024.02|18024.02|18003.58|18003.58|0
1581332100000|2020-02-10 10:55:00|18014.36|18014.36|18001.48|18001.48|18018.46|18018.46|17999.8|17999.8|0
1581332400000|2020-02-10 11:00:00|18002.87|18002.87|17997.49|17997.49|18013.75|18013.75|17997.09|17997.09|0
1581332700000|2020-02-10 11:05:00|17997.68|17997.68|17995.09|17995.09|18001.22|18001.22|17986.56|17986.56|0
1581333000000|2020-02-10 11:10:00|17994.9|17994.9|17974.17|17974.17|17994.9|17994.9|17966.46|17966.46|0
1581333300000|2020-02-10 11:15:00|17974.97|17974.97|17974.29|17974.29|17988.33|17988.33|17973.35|17973.35|0
1581333600000|2020-02-10 11:20:00|17975.87|17975.87|17978.07|17978.07|17980.22|17980.22|17973.46|17973.46|0
1581333900000|2020-02-10 11:25:00|17977.88|17977.88|17990.6|17990.6|17992.42|17992.42|17977.67|17977.67|0
1581334200000|2020-02-10 11:30:00|17990.41|17990.41|17990.61|17990.61|17992.29|17992.29|17977.7|17977.7|0
1581334500000|2020-02-10 11:35:00|17992.01|17992.01|17987.17|17987.17|17992.2|17992.2|17981.16|17981.16|0
1581334800000|2020-02-10 11:40:00|17987.96|17987.96|18007.69|18007.69|18007.69|18007.69|17987.96|17987.96|0
1581335100000|2020-02-10 11:45:00|18006.99|18006.99|17990.46|17990.46|18006.99|18006.99|17983.92|17983.92|0
1581335400000|2020-02-10 11:50:00|17989.07|17989.07|17990.26|17990.26|17990.26|17990.26|17978.39|17978.39|0
1581335700000|2020-02-10 11:55:00|17990.19|17990.19|17998.87|17998.87|17999.45|17999.45|17990.19|17990.19|0
1581336000000|2020-02-10 12:00:00|17999.57|17999.57|17984.77|17984.77|18010.75|18010.75|17981.97|17981.97|0
1581336300000|2020-02-10 12:05:00|17984.86|17984.86|17991.37|17991.37|17991.37|17991.37|17969.84|17969.84|0
1581336600000|2020-02-10 12:10:00|17992.06|17992.06|17976.29|17976.29|17996.83|17996.83|17976.29|17976.29|0
1581336900000|2020-02-10 12:15:00|17974.38|17974.38|17969.72|17969.72|17978.62|17978.62|17968.95|17968.95|0
1581337200000|2020-02-10 12:20:00|17968.92|17968.92|17964.9|17964.9|17972.86|17972.86|17964.9|17964.9|0
1581337500000|2020-02-10 12:25:00|17964.21|17964.21|17943.63|17943.63|17964.31|17964.31|17943.16|17943.16|0
1581337800000|2020-02-10 12:30:00|17945|17945|17958.43|17958.43|17958.43|17958.43|17942.64|17942.64|0
1581338100000|2020-02-10 12:35:00|17958.37|17958.37|17968.6|17968.6|17968.6|17968.6|17953.96|17953.96|0
1581338400000|2020-02-10 12:40:00|17969.39|17969.39|17985.69|17985.69|17988.72|17988.72|17967.11|17967.11|0
1581338700000|2020-02-10 12:45:00|17985.88|17985.88|17973.07|17973.07|17989.98|17989.98|17969.28|17969.28|0
1581339000000|2020-02-10 12:50:00|17971.85|17971.85|17965.58|17965.58|17975.76|17975.76|17964.15|17964.15|0
1581339300000|2020-02-10 12:55:00|17964.88|17964.88|17968.42|17968.42|17968.94|17968.94|17952.7|17952.7|0
1581339600000|2020-02-10 13:00:00|17967.62|17967.62|17941.62|17941.62|17967.62|17967.62|17941.62|17941.62|0
1581339900000|2020-02-10 13:05:00|17940.25|17940.25|17922.59|17922.59|17940.25|17940.25|17921.2|17921.2|0
1581340200000|2020-02-10 13:10:00|17921.01|17921.01|17936.52|17936.52|17938.92|17938.92|17919.33|17919.33|0
1581340500000|2020-02-10 13:15:00|17936.55|17936.55|17941.5|17941.5|17950.41|17950.41|17933.88|17933.88|0
1581340800000|2020-02-10 13:20:00|17940.98|17940.98|17947.37|17947.37|17949.07|17949.07|17937.9|17937.9|0
1581341100000|2020-02-10 13:25:00|17946.84|17946.84|17947.58|17947.58|17952.18|17952.18|17942.45|17942.45|0
1581341400000|2020-02-10 13:30:00|17948.28|17948.28|17933.72|17933.72|17948.41|17948.41|17930.31|17930.31|0
1581341700000|2020-02-10 13:35:00|17934.25|17934.25|17916.09|17916.09|17934.78|17934.78|17916.09|17916.09|0
1581342000000|2020-02-10 13:40:00|17916.62|17916.62|17912.24|17912.24|17923.04|17923.04|17912.19|17912.19|0
1581342300000|2020-02-10 13:45:00|17911.54|17911.54|17906.2|17906.2|17912.24|17912.24|17893.71|17893.71|0
1581342600000|2020-02-10 13:50:00|17905.68|17905.68|17883.01|17883.01|17905.68|17905.68|17866.79|17866.79|0
1581342900000|2020-02-10 13:55:00|17883.7|17883.7|17870.62|17870.62|17886.76|17886.76|17870.54|17870.54|0
1581343200000|2020-02-10 14:00:00|17871.42|17871.42|17878.03|17878.03|17897.71|17897.71|17871.42|17871.42|0
1581343500000|2020-02-10 14:05:00|17876.98|17876.98|17860.53|17860.53|17877.5|17877.5|17859.48|17859.48|0
1581343800000|2020-02-10 14:10:00|17859.13|17859.13|17852.24|17852.24|17859.87|17859.87|17846.46|17846.46|0
1581344100000|2020-02-10 14:15:00|17849.63|17849.63|17856.96|17856.96|17861.32|17861.32|17841.86|17841.86|0
1581344400000|2020-02-10 14:20:00|17859.15|17859.15|17855.22|17855.22|17860.73|17860.73|17852.02|17852.02|0
1581344700000|2020-02-10 14:25:00|17856.28|17856.28|17858.92|17858.92|17870.5|17870.5|17843.57|17843.57|0
1581345000000|2020-02-10 14:30:00|17858.83|17858.83|17867.08|17867.08|17870.98|17870.98|17840.76|17840.76|0
1581345300000|2020-02-10 14:35:00|17867.6|17867.6|17850.78|17850.78|17877.33|17877.33|17850.18|17850.18|0
1581345600000|2020-02-10 14:40:00|17849.73|17849.73|17835.05|17835.05|17854.45|17854.45|17832.94|17832.94|0
1581345900000|2020-02-10 14:45:00|17835.58|17835.58|17814.98|17814.98|17842.57|17842.57|17808.29|17808.29|0
1581346200000|2020-02-10 14:50:00|17815.68|17815.68|17824.86|17824.86|17827.8|17827.8|17811.49|17811.49|0
1581346500000|2020-02-10 14:55:00|17825.56|17825.56|17840.51|17840.51|17841.91|17841.91|17818.42|17818.42|0
1581346800000|2020-02-10 15:00:00|17839.12|17839.12|17849.77|17849.77|17857.98|17857.98|17838.18|17838.18|0
1581347100000|2020-02-10 15:05:00|17849.67|17849.67|17828.14|17828.14|17852.74|17852.74|17816.14|17816.14|0
1581347400000|2020-02-10 15:10:00|17830.23|17830.23|17812.95|17812.95|17832.28|17832.28|17807.61|17807.61|0
1581347700000|2020-02-10 15:15:00|17812.43|17812.43|17842.33|17842.33|17850.82|17850.82|17807.16|17807.16|0
1581348000000|2020-02-10 15:20:00|17843.72|17843.72|17848.23|17848.23|17865.87|17865.87|17842.94|17842.94|0
1581348300000|2020-02-10 15:25:00|17848.76|17848.76|17846.92|17846.92|17855.14|17855.14|17827.12|17827.12|0
1581348600000|2020-02-10 15:30:00|17846.39|17846.39|17841.76|17841.76|17853.28|17853.28|17836.62|17836.62|0
1581348900000|2020-02-10 15:35:00|17842.29|17842.29|17841.58|17841.58|17848.96|17848.96|17830.19|17830.19|0
1581349200000|2020-02-10 15:40:00|17841.61|17841.61|17815.83|17815.83|17841.95|17841.95|17812.75|17812.75|0
1581349500000|2020-02-10 15:45:00|17815.13|17815.13|17822.97|17822.97|17822.97|17822.97|17789.91|17789.91|0
1581349800000|2020-02-10 15:50:00|17824.46|17824.46|17807.44|17807.44|17830.95|17830.95|17806.91|17806.91|0
1581350100000|2020-02-10 15:55:00|17805.54|17805.54|17796.39|17796.39|17811.95|17811.95|17795.58|17795.58|0
1581350400000|2020-02-10 16:00:00|17796.91|17796.91|17809.21|17809.21|17813.46|17813.46|17796.91|17796.91|0
1581350700000|2020-02-10 16:05:00|17810.61|17810.61|17804.89|17804.89|17813.4|17813.4|17801.64|17801.64|0
1581351000000|2020-02-10 16:10:00|17804.2|17804.2|17799.51|17799.51|17809.41|17809.41|17785.3|17785.3|0
1581351300000|2020-02-10 16:15:00|17799.54|17799.54|17801.38|17801.38|17802.75|17802.75|17792.24|17792.24|0
1581351600000|2020-02-10 16:20:00|17801.91|17801.91|17804.62|17804.62|17810.16|17810.16|17800.87|17800.87|0
1581351900000|2020-02-10 16:25:00|17804.09|17804.09|17818.23|17818.23|17826.19|17826.19|17801.3|17801.3|0
1581408900000|2020-02-11 08:15:00|18157.34|18157.34|18144.7|18144.7|18173.06|18173.06|18141.71|18141.71|0
1581409200000|2020-02-11 08:20:00|18144.17|18144.17|18098.38|18098.38|18152.11|18152.11|18098.38|18098.38|0
1581409500000|2020-02-11 08:25:00|18098.91|18098.91|18078.68|18078.68|18105.87|18105.87|18074.51|18074.51|0
1581409800000|2020-02-11 08:30:00|18078.77|18078.77|18070.4|18070.4|18080.7|18080.7|18034.46|18034.46|0
1581410100000|2020-02-11 08:35:00|18071.08|18071.08|18085.87|18085.87|18097.54|18097.54|18065.01|18065.01|0
1581410400000|2020-02-11 08:40:00|18086.4|18086.4|18044.68|18044.68|18090.44|18090.44|18040.67|18040.67|0
1581410700000|2020-02-11 08:45:00|18045.47|18045.47|17992.8|17992.8|18047.35|18047.35|17977.01|17977.01|0
1581411000000|2020-02-11 08:50:00|17993.59|17993.59|17998.06|17998.06|18015.98|18015.98|17993.39|17993.39|0
1581411300000|2020-02-11 08:55:00|17998.34|17998.34|18010.28|18010.28|18021.29|18021.29|17994.03|17994.03|0
1581411600000|2020-02-11 09:00:00|18010.97|18010.97|17973.12|17973.12|18012.2|18012.2|17968.92|17968.92|0
1581411900000|2020-02-11 09:05:00|17972.59|17972.59|17972.52|17972.52|17980.34|17980.34|17961.03|17961.03|0
1581412200000|2020-02-11 09:10:00|17973.22|17973.22|17959.04|17959.04|17973.71|17973.71|17952.48|17952.48|0
1581412500000|2020-02-11 09:15:00|17957.45|17957.45|17998.62|17998.62|17998.62|17998.62|17947.46|17947.46|0
1581412800000|2020-02-11 09:20:00|17997.23|17997.23|18031.82|18031.82|18031.82|18031.82|17988.34|17988.34|0
1581413100000|2020-02-11 09:25:00|18031.3|18031.3|18036.28|18036.28|18036.28|18036.28|18023.48|18023.48|0
1581413400000|2020-02-11 09:30:00|18034.88|18034.88|18000.79|18000.79|18043.21|18043.21|17999.56|17999.56|0
1581413700000|2020-02-11 09:35:00|18001.48|18001.48|18004.8|18004.8|18008.45|18008.45|17993.83|17993.83|0
1581414000000|2020-02-11 09:40:00|18005.33|18005.33|17986.96|17986.96|18005.33|18005.33|17985.59|17985.59|0
1581414300000|2020-02-11 09:45:00|17986.26|17986.26|18004.78|18004.78|18005.52|18005.52|17975.6|17975.6|0
1581414600000|2020-02-11 09:50:00|18006.86|18006.86|18024.84|18024.84|18024.84|18024.84|18003.95|18003.95|0
1581414900000|2020-02-11 09:55:00|18027.64|18027.64|18028.73|18028.73|18028.73|18028.73|18018.34|18018.34|0
1581415200000|2020-02-11 10:00:00|18029.43|18029.43|18021.87|18021.87|18031.19|18031.19|18016.61|18016.61|0
1581415500000|2020-02-11 10:05:00|18021.18|18021.18|18009.04|18009.04|18021.88|18021.88|17995.69|17995.69|0
1581415800000|2020-02-11 10:10:00|18009.29|18009.29|17999.31|17999.31|18010.58|18010.58|17995.92|17995.92|0
1581416100000|2020-02-11 10:15:00|17998.79|17998.79|18010.81|18010.81|18014.31|18014.31|17993.34|17993.34|0
1581416400000|2020-02-11 10:20:00|18011.6|18011.6|18014.42|18014.42|18020.05|18020.05|18006.28|18006.28|0
1581416700000|2020-02-11 10:25:00|18015.11|18015.11|17993.93|17993.93|18015.11|18015.11|17993.93|17993.93|0
1581417000000|2020-02-11 10:30:00|17993.23|17993.23|17992.98|17992.98|17994.87|17994.87|17977.88|17977.88|0
1581417300000|2020-02-11 10:35:00|17993.07|17993.07|18003.2|18003.2|18004.36|18004.36|17993.07|17993.07|0
1581417600000|2020-02-11 10:40:00|18003.73|18003.73|17992.61|17992.61|18004.51|18004.51|17989.54|17989.54|0
1581417900000|2020-02-11 10:45:00|17993.14|17993.14|17992.51|17992.51|18002.23|18002.23|17990.41|17990.41|0
1581418200000|2020-02-11 10:50:00|17993.3|17993.3|17993.49|17993.49|18007.4|18007.4|17993.03|17993.03|0
1581418500000|2020-02-11 10:55:00|17992.1|17992.1|17980.71|17980.71|17992.1|17992.1|17974.37|17974.37|0
1581418800000|2020-02-11 11:00:00|17981.39|17981.39|17966.25|17966.25|17981.39|17981.39|17966.25|17966.25|0
1581419100000|2020-02-11 11:05:00|17964.86|17964.86|18011.94|18011.94|18011.94|18011.94|17964.86|17964.86|0
1581419400000|2020-02-11 11:10:00|18011.25|18011.25|18048.89|18048.89|18053.43|18053.43|18011.25|18011.25|0
1581419700000|2020-02-11 11:15:00|18048.45|18048.45|18032.68|18032.68|18048.45|18048.45|18025.57|18025.57|0
1581420000000|2020-02-11 11:20:00|18032.42|18032.42|18034.22|18034.22|18038.37|18038.37|18028.4|18028.4|0
1581420300000|2020-02-11 11:25:00|18033.53|18033.53|18031.37|18031.37|18036.13|18036.13|18027.53|18027.53|0
1581420600000|2020-02-11 11:30:00|18030.84|18030.84|18053.75|18053.75|18053.75|18053.75|18022.37|18022.37|0
1581420900000|2020-02-11 11:35:00|18053.61|18053.61|18057.93|18057.93|18065.37|18065.37|18048.42|18048.42|0
1581421200000|2020-02-11 11:40:00|18058.62|18058.62|18047.22|18047.22|18059.32|18059.32|18040.07|18040.07|0
1581421500000|2020-02-11 11:45:00|18045.73|18045.73|18025.24|18025.24|18052.01|18052.01|18024.85|18024.85|0
1581421800000|2020-02-11 11:50:00|18024.55|18024.55|18032.45|18032.45|18037.86|18037.86|18024.55|18024.55|0
1581422100000|2020-02-11 11:55:00|18033.24|18033.24|18001.63|18001.63|18033.58|18033.58|18001.63|18001.63|0
1581422400000|2020-02-11 12:00:00|18000.57|18000.57|18021.27|18021.27|18026.01|18026.01|17995.11|17995.11|0
1581422700000|2020-02-11 12:05:00|18022.07|18022.07|18021.59|18021.59|18024.78|18024.78|18013.05|18013.05|0
1581423000000|2020-02-11 12:10:00|18020.2|18020.2|18026.95|18026.95|18028.1|18028.1|18017.71|18017.71|0
1581423300000|2020-02-11 12:15:00|18026.42|18026.42|18015.32|18015.32|18026.42|18026.42|18007.66|18007.66|0
1581423600000|2020-02-11 12:20:00|18015.23|18015.23|18011.7|18011.7|18015.42|18015.42|18006.96|18006.96|0
1581423900000|2020-02-11 12:25:00|18011|18011|17978.22|17978.22|18011|18011|17978.08|17978.08|0
1581424200000|2020-02-11 12:30:00|17979.01|17979.01|17993.57|17993.57|17997.41|17997.41|17978.9|17978.9|0
1581424500000|2020-02-11 12:35:00|17992.87|17992.87|17981.87|17981.87|17996.03|17996.03|17981.26|17981.26|0
1581424800000|2020-02-11 12:40:00|17981.18|17981.18|17976.27|17976.27|17987.36|17987.36|17976.27|17976.27|0
1581425100000|2020-02-11 12:45:00|17977.32|17977.32|18000.58|18000.58|18002.53|18002.53|17977.32|17977.32|0
1581425400000|2020-02-11 12:50:00|18002.64|18002.64|17992.49|17992.49|18004.57|18004.57|17992.49|17992.49|0
1581425700000|2020-02-11 12:55:00|17991.97|17991.97|17983.92|17983.92|18000.34|18000.34|17983.23|17983.23|0
1581426000000|2020-02-11 13:00:00|17985.15|17985.15|17987.68|17987.68|17993.27|17993.27|17980.11|17980.11|0
1581426300000|2020-02-11 13:05:00|17987.64|17987.64|17999.91|17999.91|18008.98|18008.98|17985.44|17985.44|0
1581426600000|2020-02-11 13:10:00|17998.85|17998.85|17999.92|17999.92|18000.62|18000.62|17986.61|17986.61|0
1581426900000|2020-02-11 13:15:00|17999.12|17999.12|17993.49|17993.49|18001.64|18001.64|17992.03|17992.03|0
1581427200000|2020-02-11 13:20:00|17994.17|17994.17|17983.47|17983.47|17994.97|17994.97|17983.47|17983.47|0
1581427500000|2020-02-11 13:25:00|17982.41|17982.41|17993.3|17993.3|17996|17996|17982.41|17982.41|0
1581427800000|2020-02-11 13:30:00|17992.24|17992.24|17988.84|17988.84|17996.89|17996.89|17985.68|17985.68|0
1581428100000|2020-02-11 13:35:00|17988.15|17988.15|17982.59|17982.59|17988.15|17988.15|17980.34|17980.34|0
1581428400000|2020-02-11 13:40:00|17983.38|17983.38|17989.19|17989.19|17995.69|17995.69|17978.49|17978.49|0
1581428700000|2020-02-11 13:45:00|17989.72|17989.72|17991.57|17991.57|17998.65|17998.65|17981.14|17981.14|0
1581429000000|2020-02-11 13:50:00|17990.77|17990.77|18007.67|18007.67|18007.89|18007.89|17982.62|17982.62|0
1581429300000|2020-02-11 13:55:00|18007.7|18007.7|18023.29|18023.29|18026.08|18026.08|18000.9|18000.9|0
1581429600000|2020-02-11 14:00:00|18022.59|18022.59|18021.96|18021.96|18029.81|18029.81|18019.61|18019.61|0
1581429900000|2020-02-11 14:05:00|18021.27|18021.27|18009.12|18009.12|18025.44|18025.44|18003.27|18003.27|0
1581430200000|2020-02-11 14:10:00|18009.07|18009.07|18038.69|18038.69|18038.69|18038.69|18005.15|18005.15|0
1581430500000|2020-02-11 14:15:00|18039.21|18039.21|18069.5|18069.5|18069.68|18069.68|18036.38|18036.38|0
1581430800000|2020-02-11 14:20:00|18069.76|18069.76|18075.68|18075.68|18078.24|18078.24|18067.61|18067.61|0
1581431100000|2020-02-11 14:25:00|18075.82|18075.82|18086.87|18086.87|18097.86|18097.86|18075.75|18075.75|0
1581431400000|2020-02-11 14:30:00|18092.49|18092.49|18079.49|18079.49|18094.87|18094.87|18057.34|18057.34|0
1581431700000|2020-02-11 14:35:00|18080.89|18080.89|18080.9|18080.9|18099.91|18099.91|18068.19|18068.19|0
1581432000000|2020-02-11 14:40:00|18081.43|18081.43|18112.23|18112.23|18112.23|18112.23|18076.18|18076.18|0
1581432300000|2020-02-11 14:45:00|18111.7|18111.7|18094.46|18094.46|18114.13|18114.13|18090.03|18090.03|0
1581432600000|2020-02-11 14:50:00|18093.77|18093.77|18085.7|18085.7|18109.72|18109.72|18085.7|18085.7|0
1581432900000|2020-02-11 14:55:00|18086.23|18086.23|18086.27|18086.27|18100.66|18100.66|18083.15|18083.15|0
1581433200000|2020-02-11 15:00:00|18085.57|18085.57|18133.83|18133.83|18139.56|18139.56|18085.57|18085.57|0
1581433500000|2020-02-11 15:05:00|18133.3|18133.3|18129.43|18129.43|18148.87|18148.87|18128.77|18128.77|0
1581433800000|2020-02-11 15:10:00|18129.62|18129.62|18144.48|18144.48|18155.28|18155.28|18129.62|18129.62|0
1581434100000|2020-02-11 15:15:00|18145.88|18145.88|18136.44|18136.44|18148.29|18148.29|18134.86|18134.86|0
1581434400000|2020-02-11 15:20:00|18137.13|18137.13|18109.81|18109.81|18141.03|18141.03|18109.08|18109.08|0
1581434700000|2020-02-11 15:25:00|18109.11|18109.11|18128.75|18128.75|18130.62|18130.62|18105.8|18105.8|0
1581435000000|2020-02-11 15:30:00|18128.55|18128.55|18143.8|18143.8|18146.24|18146.24|18117.86|18117.86|0
1581435300000|2020-02-11 15:35:00|18143.01|18143.01|18122.35|18122.35|18143.61|18143.61|18108.15|18108.15|0
1581435600000|2020-02-11 15:40:00|18122.88|18122.88|18129.82|18129.82|18135.01|18135.01|18121.2|18121.2|0
1581435900000|2020-02-11 15:45:00|18129.03|18129.03|18133.35|18133.35|18134.15|18134.15|18113.84|18113.84|0
1581436200000|2020-02-11 15:50:00|18134.15|18134.15|18153.87|18153.87|18157.58|18157.58|18133.5|18133.5|0
1581436500000|2020-02-11 15:55:00|18154.56|18154.56|18137.32|18137.32|18155.46|18155.46|18133.03|18133.03|0
1581436800000|2020-02-11 16:00:00|18136.26|18136.26|18118.89|18118.89|18145.48|18145.48|18115.28|18115.28|0
1581437100000|2020-02-11 16:05:00|18118.37|18118.37|18123.63|18123.63|18125.3|18125.3|18109.61|18109.61|0
1581437400000|2020-02-11 16:10:00|18124.68|18124.68|18110.11|18110.11|18124.68|18124.68|18110|18110|0
1581437700000|2020-02-11 16:15:00|18109.59|18109.59|18094.23|18094.23|18109.78|18109.78|18091.97|18091.97|0
1581438000000|2020-02-11 16:20:00|18094.3|18094.3|18097.08|18097.08|18097.08|18097.08|18088.31|18088.31|0
1581438300000|2020-02-11 16:25:00|18096.38|18096.38|18097.7|18097.7|18100.97|18100.97|18091.06|18091.06|0
1581495300000|2020-02-12 08:15:00|18141.78|18141.78|18182.21|18182.21|18203.81|18203.81|18141.78|18141.78|0
1581495600000|2020-02-12 08:20:00|18181.52|18181.52|18201.16|18201.16|18201.16|18201.16|18176.54|18176.54|0
1581495900000|2020-02-12 08:25:00|18201.85|18201.85|18255.8|18255.8|18272.94|18272.94|18201.85|18201.85|0
1581496200000|2020-02-12 08:30:00|18255.89|18255.89|18313.6|18313.6|18315.63|18315.63|18255.89|18255.89|0
1581496500000|2020-02-12 08:35:00|18314.39|18314.39|18286.47|18286.47|18316.21|18316.21|18268.98|18268.98|0
1581496800000|2020-02-12 08:40:00|18288.22|18288.22|18329.45|18329.45|18337.09|18337.09|18288.22|18288.22|0
1581497100000|2020-02-12 08:45:00|18327.39|18327.39|18340.81|18340.81|18342.59|18342.59|18317.36|18317.36|0
1581497400000|2020-02-12 08:50:00|18340.11|18340.11|18343.2|18343.2|18350.29|18350.29|18312.77|18312.77|0
1581497700000|2020-02-12 08:55:00|18342.58|18342.58|18354.83|18354.83|18360.37|18360.37|18323.68|18323.68|0
1581498000000|2020-02-12 09:00:00|18356.22|18356.22|18316.13|18316.13|18356.22|18356.22|18316.13|18316.13|0
1581498300000|2020-02-12 09:05:00|18315.93|18315.93|18301.57|18301.57|18315.93|18315.93|18301.57|18301.57|0
1581498600000|2020-02-12 09:10:00|18302.62|18302.62|18329.8|18329.8|18332.18|18332.18|18291.62|18291.62|0
1581498900000|2020-02-12 09:15:00|18329.9|18329.9|18327.18|18327.18|18330.7|18330.7|18301.01|18301.01|0
1581499200000|2020-02-12 09:20:00|18328.58|18328.58|18313.49|18313.49|18330.98|18330.98|18304.87|18304.87|0
1581499500000|2020-02-12 09:25:00|18313.65|18313.65|18315.13|18315.13|18329.08|18329.08|18311.23|18311.23|0
1581499800000|2020-02-12 09:30:00|18315.66|18315.66|18315.62|18315.62|18325.35|18325.35|18313.43|18313.43|0
1581500100000|2020-02-12 09:35:00|18315.09|18315.09|18331.2|18331.2|18332.43|18332.43|18315.09|18315.09|0
1581500400000|2020-02-12 09:40:00|18330.68|18330.68|18320.8|18320.8|18337.21|18337.21|18304.72|18304.72|0
1581500700000|2020-02-12 09:45:00|18321.32|18321.32|18326.93|18326.93|18326.93|18326.93|18316.4|18316.4|0
1581501000000|2020-02-12 09:50:00|18327.07|18327.07|18324.94|18324.94|18336.04|18336.04|18323.49|18323.49|0
1581501300000|2020-02-12 09:55:00|18325.1|18325.1|18334.82|18334.82|18338.34|18338.34|18321.1|18321.1|0
1581501600000|2020-02-12 10:00:00|18334.29|18334.29|18334.06|18334.06|18336.28|18336.28|18319|18319|0
1581501900000|2020-02-12 10:05:00|18335.12|18335.12|18382.26|18382.26|18382.65|18382.65|18335.12|18335.12|0
1581502200000|2020-02-12 10:10:00|18381.73|18381.73|18378.73|18378.73|18389.11|18389.11|18375.18|18375.18|0
1581502500000|2020-02-12 10:15:00|18378.21|18378.21|18396.7|18396.7|18398.6|18398.6|18371.53|18371.53|0
1581502800000|2020-02-12 10:20:00|18396.76|18396.76|18402.61|18402.61|18406.35|18406.35|18388.65|18388.65|0
1581503100000|2020-02-12 10:25:00|18402.68|18402.68|18418.77|18418.77|18426.21|18426.21|18402.68|18402.68|0
1581503400000|2020-02-12 10:30:00|18418.24|18418.24|18392.68|18392.68|18421.09|18421.09|18391.98|18391.98|0
1581503700000|2020-02-12 10:35:00|18392.62|18392.62|18397.96|18397.96|18397.96|18397.96|18384.03|18384.03|0
1581504000000|2020-02-12 10:40:00|18397.76|18397.76|18402.91|18402.91|18404.19|18404.19|18389.14|18389.14|0
1581504300000|2020-02-12 10:45:00|18403.44|18403.44|18419.77|18419.77|18430.36|18430.36|18402.91|18402.91|0
1581504600000|2020-02-12 10:50:00|18420.46|18420.46|18457.3|18457.3|18460.47|18460.47|18417.87|18417.87|0
1581504900000|2020-02-12 10:55:00|18457.39|18457.39|18464.61|18464.61|18477.67|18477.67|18452.73|18452.73|0
1581505200000|2020-02-12 11:00:00|18464.66|18464.66|18494.44|18494.44|18496.41|18496.41|18464.66|18464.66|0
1581505500000|2020-02-12 11:05:00|18493.65|18493.65|18500.22|18500.22|18504.15|18504.15|18493.65|18493.65|0
1581505800000|2020-02-12 11:10:00|18500.49|18500.49|18486.04|18486.04|18505.22|18505.22|18474.84|18474.84|0
1581506100000|2020-02-12 11:15:00|18485.52|18485.52|18495.76|18495.76|18511.61|18511.61|18485.52|18485.52|0
1581506400000|2020-02-12 11:20:00|18496.29|18496.29|18500.81|18500.81|18512.72|18512.72|18495.64|18495.64|0
1581506700000|2020-02-12 11:25:00|18500.75|18500.75|18506.33|18506.33|18521.74|18521.74|18489.71|18489.71|0
1581507000000|2020-02-12 11:30:00|18505.27|18505.27|18483.65|18483.65|18505.27|18505.27|18480.58|18480.58|0
1581507300000|2020-02-12 11:35:00|18483.6|18483.6|18478.6|18478.6|18485.26|18485.26|18467.73|18467.73|0
1581507600000|2020-02-12 11:40:00|18479.99|18479.99|18476.6|18476.6|18487.56|18487.56|18476.08|18476.08|0
1581507900000|2020-02-12 11:45:00|18477.13|18477.13|18452.49|18452.49|18477.13|18477.13|18452.49|18452.49|0
1581508200000|2020-02-12 11:50:00|18453.19|18453.19|18441.37|18441.37|18456.47|18456.47|18441.37|18441.37|0
1581508500000|2020-02-12 11:55:00|18441.28|18441.28|18438.88|18438.88|18442.67|18442.67|18419.17|18419.17|0
1581508800000|2020-02-12 12:00:00|18439.07|18439.07|18464.64|18464.64|18465.66|18465.66|18438.28|18438.28|0
1581509100000|2020-02-12 12:05:00|18463.94|18463.94|18473.13|18473.13|18473.13|18473.13|18452.03|18452.03|0
1581509400000|2020-02-12 12:10:00|18473.52|18473.52|18488.36|18488.36|18488.36|18488.36|18472.22|18472.22|0
1581509700000|2020-02-12 12:15:00|18488.53|18488.53|18486.94|18486.94|18496.69|18496.69|18486.32|18486.32|0
1581510000000|2020-02-12 12:20:00|18486.76|18486.76|18493.64|18493.64|18508.15|18508.15|18486.15|18486.15|0
1581510300000|2020-02-12 12:25:00|18493.57|18493.57|18490.19|18490.19|18502.22|18502.22|18485.67|18485.67|0
1581510600000|2020-02-12 12:30:00|18489.66|18489.66|18508.44|18508.44|18511.93|18511.93|18486.65|18486.65|0
1581510900000|2020-02-12 12:35:00|18507.75|18507.75|18516.15|18516.15|18521.48|18521.48|18504.07|18504.07|0
1581511200000|2020-02-12 12:40:00|18515.46|18515.46|18510.14|18510.14|18519.54|18519.54|18508.39|18508.39|0
1581511500000|2020-02-12 12:45:00|18509.61|18509.61|18502.11|18502.11|18526.25|18526.25|18501.41|18501.41|0
1581511800000|2020-02-12 12:50:00|18501.42|18501.42|18515.36|18515.36|18519.07|18519.07|18497.78|18497.78|0
1581512100000|2020-02-12 12:55:00|18514.57|18514.57|18525.79|18525.79|18526.9|18526.9|18512.81|18512.81|0
1581512400000|2020-02-12 13:00:00|18525.27|18525.27|18518.03|18518.03|18527.75|18527.75|18511.33|18511.33|0
1581512700000|2020-02-12 13:05:00|18517.75|18517.75|18548.17|18548.17|18548.17|18548.17|18517.7|18517.7|0
1581513000000|2020-02-12 13:10:00|18547.38|18547.38|18575.55|18575.55|18575.55|18575.55|18547.38|18547.38|0
1581513300000|2020-02-12 13:15:00|18576.34|18576.34|18585.82|18585.82|18585.82|18585.82|18573.62|18573.62|0
1581513600000|2020-02-12 13:20:00|18585.12|18585.12|18600.49|18600.49|18602.58|18602.58|18585.12|18585.12|0
1581513900000|2020-02-12 13:25:00|18600.4|18600.4|18588.87|18588.87|18603.49|18603.49|18588.67|18588.67|0
1581514200000|2020-02-12 13:30:00|18589.56|18589.56|18606.42|18606.42|18606.42|18606.42|18582|18582|0
1581514500000|2020-02-12 13:35:00|18607.11|18607.11|18585.05|18585.05|18607.12|18607.12|18585.05|18585.05|0
1581514800000|2020-02-12 13:40:00|18585.84|18585.84|18578.21|18578.21|18590.04|18590.04|18577.52|18577.52|0
1581515100000|2020-02-12 13:45:00|18579.61|18579.61|18558.22|18558.22|18580.3|18580.3|18552.97|18552.97|0
1581515400000|2020-02-12 13:50:00|18558.04|18558.04|18559.66|18559.66|18563.19|18563.19|18544.07|18544.07|0
1581515700000|2020-02-12 13:55:00|18560.36|18560.36|18562.95|18562.95|18578.67|18578.67|18560.11|18560.11|0
1581516000000|2020-02-12 14:00:00|18561.55|18561.55|18585.06|18585.06|18586.53|18586.53|18558.9|18558.9|0
1581516300000|2020-02-12 14:05:00|18586.12|18586.12|18539.28|18539.28|18591.31|18591.31|18537.79|18537.79|0
1581516600000|2020-02-12 14:10:00|18538.23|18538.23|18537.31|18537.31|18546.07|18546.07|18522.71|18522.71|0
1581516900000|2020-02-12 14:15:00|18537.27|18537.27|18559.47|18559.47|18560.12|18560.12|18535.96|18535.96|0
1581517200000|2020-02-12 14:20:00|18558.77|18558.77|18559.27|18559.27|18570.89|18570.89|18558.77|18558.77|0
1581517500000|2020-02-12 14:25:00|18559.16|18559.16|18568.56|18568.56|18573.89|18573.89|18554.57|18554.57|0
1581517800000|2020-02-12 14:30:00|18563.68|18563.68|18587.01|18587.01|18598.53|18598.53|18559.02|18559.02|0
1581518100000|2020-02-12 14:35:00|18587.53|18587.53|18594.26|18594.26|18600.87|18600.87|18558.83|18558.83|0
1581518400000|2020-02-12 14:40:00|18593.73|18593.73|18583.62|18583.62|18594.53|18594.53|18560.29|18560.29|0
1581518700000|2020-02-12 14:45:00|18582.38|18582.38|18594.72|18594.72|18600.38|18600.38|18570.1|18570.1|0
1581519000000|2020-02-12 14:50:00|18594.02|18594.02|18581.77|18581.77|18612.69|18612.69|18581.77|18581.77|0
1581519300000|2020-02-12 14:55:00|18581.64|18581.64|18594.53|18594.53|18596.83|18596.83|18580.05|18580.05|0
1581519600000|2020-02-12 15:00:00|18593.14|18593.14|18577.1|18577.1|18612.13|18612.13|18574.47|18574.47|0
1581519900000|2020-02-12 15:05:00|18576.57|18576.57|18581.06|18581.06|18585.52|18585.52|18565.54|18565.54|0
1581520200000|2020-02-12 15:10:00|18580.88|18580.88|18563.84|18563.84|18582.58|18582.58|18559.8|18559.8|0
1581520500000|2020-02-12 15:15:00|18563.32|18563.32|18516.14|18516.14|18564.01|18564.01|18514.33|18514.33|0
1581520800000|2020-02-12 15:20:00|18516.28|18516.28|18529.15|18529.15|18540.74|18540.74|18514.85|18514.85|0
1581521100000|2020-02-12 15:25:00|18526.29|18526.29|18533.38|18533.38|18539.56|18539.56|18520.66|18520.66|0
1581521400000|2020-02-12 15:30:00|18534.76|18534.76|18522.84|18522.84|18549.65|18549.65|18522.84|18522.84|0
1581521700000|2020-02-12 15:35:00|18522.8|18522.8|18535.33|18535.33|18543.11|18543.11|18521.32|18521.32|0
1581522000000|2020-02-12 15:40:00|18535.42|18535.42|18495.48|18495.48|18536.21|18536.21|18495.48|18495.48|0
1581522300000|2020-02-12 15:45:00|18495.68|18495.68|18474.45|18474.45|18500.15|18500.15|18467.81|18467.81|0
1581522600000|2020-02-12 15:50:00|18475.14|18475.14|18478.94|18478.94|18486.89|18486.89|18461.55|18461.55|0
1581522900000|2020-02-12 15:55:00|18477.56|18477.56|18485.94|18485.94|18489.08|18489.08|18471.29|18471.29|0
1581523200000|2020-02-12 16:00:00|18485.15|18485.15|18503.3|18503.3|18506.95|18506.95|18484.85|18484.85|0
1581523500000|2020-02-12 16:05:00|18503.99|18503.99|18514.29|18514.29|18514.99|18514.99|18499.91|18499.91|0
1581523800000|2020-02-12 16:10:00|18516.4|18516.4|18514.9|18514.9|18517.37|18517.37|18509.56|18509.56|0
1581524100000|2020-02-12 16:15:00|18515.59|18515.59|18519.75|18519.75|18523.84|18523.84|18511.73|18511.73|0
1581524400000|2020-02-12 16:20:00|18519.7|18519.7|18542.05|18542.05|18543.25|18543.25|18516.83|18516.83|0
1581524700000|2020-02-12 16:25:00|18542.58|18542.58|18557.41|18557.41|18557.41|18557.41|18531.6|18531.6|0
1581581700000|2020-02-13 08:15:00|18323.37|18323.37|18359.44|18359.44|18371.76|18371.76|18321.81|18321.81|0
1581582000000|2020-02-13 08:20:00|18357.86|18357.86|18426.8|18426.8|18432.38|18432.38|18357.06|18357.06|0
1581582300000|2020-02-13 08:25:00|18426.01|18426.01|18405.84|18405.84|18426.01|18426.01|18394.35|18394.35|0
1581582600000|2020-02-13 08:30:00|18407.22|18407.22|18412.07|18412.07|18424.86|18424.86|18398.15|18398.15|0
1581582900000|2020-02-13 08:35:00|18411.38|18411.38|18393.91|18393.91|18420.43|18420.43|18390.3|18390.3|0
1581583200000|2020-02-13 08:40:00|18392.54|18392.54|18412.84|18412.84|18415.82|18415.82|18390.59|18390.59|0
1581583500000|2020-02-13 08:45:00|18408.9|18408.9|18406.16|18406.16|18413.06|18413.06|18399.84|18399.84|0
1581583800000|2020-02-13 08:50:00|18408.94|18408.94|18381|18381|18422.34|18422.34|18378.34|18378.34|0
1581584100000|2020-02-13 08:55:00|18381.53|18381.53|18368.42|18368.42|18384.86|18384.86|18366.74|18366.74|0
1581584400000|2020-02-13 09:00:00|18368.28|18368.28|18376.46|18376.46|18378.9|18378.9|18354.48|18354.48|0
1581584700000|2020-02-13 09:05:00|18377.52|18377.52|18371.77|18371.77|18392.16|18392.16|18371.58|18371.58|0
1581585000000|2020-02-13 09:10:00|18374.03|18374.03|18403.66|18403.66|18403.66|18403.66|18373.39|18373.39|0
1581585300000|2020-02-13 09:15:00|18405.24|18405.24|18380.6|18380.6|18408.78|18408.78|18380.33|18380.33|0
1581585600000|2020-02-13 09:20:00|18382.77|18382.77|18398.09|18398.09|18404.28|18404.28|18382.77|18382.77|0
1581585900000|2020-02-13 09:25:00|18399.67|18399.67|18370.62|18370.62|18404.3|18404.3|18367.32|18367.32|0
1581586200000|2020-02-13 09:30:00|18370.09|18370.09|18379.12|18379.12|18402.65|18402.65|18370.09|18370.09|0
1581586500000|2020-02-13 09:35:00|18378.43|18378.43|18392.29|18392.29|18396.01|18396.01|18378.43|18378.43|0
1581586800000|2020-02-13 09:40:00|18390.9|18390.9|18397.22|18397.22|18397.22|18397.22|18379|18379|0
1581587100000|2020-02-13 09:45:00|18398.28|18398.28|18404.98|18404.98|18410.43|18410.43|18388.82|18388.82|0
1581587400000|2020-02-13 09:50:00|18404.78|18404.78|18353.27|18353.27|18405.51|18405.51|18332.42|18332.42|0
1581587700000|2020-02-13 09:55:00|18352.59|18352.59|18345.09|18345.09|18361.08|18361.08|18330.6|18330.6|0
1581588000000|2020-02-13 10:00:00|18343.6|18343.6|18312.15|18312.15|18343.6|18343.6|18312.15|18312.15|0
1581588300000|2020-02-13 10:05:00|18312.12|18312.12|18291.49|18291.49|18312.76|18312.76|18288.38|18288.38|0
1581588600000|2020-02-13 10:10:00|18290.96|18290.96|18287.91|18287.91|18315.97|18315.97|18276.51|18276.51|0
1581588900000|2020-02-13 10:15:00|18288.44|18288.44|18310.25|18310.25|18322|18322|18288.35|18288.35|0
1581589200000|2020-02-13 10:20:00|18309.45|18309.45|18319.94|18319.94|18321.98|18321.98|18295.38|18295.38|0
1581589500000|2020-02-13 10:25:00|18320.6|18320.6|18321.52|18321.52|18341.68|18341.68|18316.48|18316.48|0
1581589800000|2020-02-13 10:30:00|18320.47|18320.47|18306.03|18306.03|18320.47|18320.47|18299.57|18299.57|0
1581590100000|2020-02-13 10:35:00|18304.53|18304.53|18314.63|18314.63|18314.63|18314.63|18296.4|18296.4|0
1581590400000|2020-02-13 10:40:00|18315.33|18315.33|18307.51|18307.51|18320.68|18320.68|18304.19|18304.19|0
1581590700000|2020-02-13 10:45:00|18308.97|18308.97|18315.49|18315.49|18317.86|18317.86|18292.37|18292.37|0
1581591000000|2020-02-13 10:50:00|18315.56|18315.56|18304.35|18304.35|18315.56|18315.56|18302.64|18302.64|0
1581591300000|2020-02-13 10:55:00|18305.05|18305.05|18301|18301|18305.76|18305.76|18296.74|18296.74|0
1581591600000|2020-02-13 11:00:00|18301.28|18301.28|18301.85|18301.85|18303.97|18303.97|18287.48|18287.48|0
1581591900000|2020-02-13 11:05:00|18302.64|18302.64|18305.37|18305.37|18307.52|18307.52|18295.57|18295.57|0
1581592200000|2020-02-13 11:10:00|18305.48|18305.48|18308.48|18308.48|18322.33|18322.33|18304.87|18304.87|0
1581592500000|2020-02-13 11:15:00|18310.06|18310.06|18308.41|18308.41|18319.45|18319.45|18298.89|18298.89|0
1581592800000|2020-02-13 11:20:00|18307.62|18307.62|18331.46|18331.46|18333.96|18333.96|18305.96|18305.96|0
1581593100000|2020-02-13 11:25:00|18330.67|18330.67|18310.06|18310.06|18332.96|18332.96|18308.32|18308.32|0
1581593400000|2020-02-13 11:30:00|18308.47|18308.47|18311.05|18311.05|18325.49|18325.49|18308.47|18308.47|0
1581593700000|2020-02-13 11:35:00|18311.87|18311.87|18324.58|18324.58|18332.82|18332.82|18311.07|18311.07|0
1581594000000|2020-02-13 11:40:00|18325.28|18325.28|18336.58|18336.58|18337.4|18337.4|18324.59|18324.59|0
1581594300000|2020-02-13 11:45:00|18335.9|18335.9|18350.64|18350.64|18351.6|18351.6|18335.21|18335.21|0
1581594600000|2020-02-13 11:50:00|18351.33|18351.33|18369.33|18369.33|18377.26|18377.26|18350.97|18350.97|0
1581594900000|2020-02-13 11:55:00|18368.63|18368.63|18348.23|18348.23|18368.63|18368.63|18341.29|18341.29|0
1581595200000|2020-02-13 12:00:00|18347.75|18347.75|18347.38|18347.38|18350.59|18350.59|18335.56|18335.56|0
1581595500000|2020-02-13 12:05:00|18348.08|18348.08|18331.16|18331.16|18350.9|18350.9|18329.82|18329.82|0
1581595800000|2020-02-13 12:10:00|18330.11|18330.11|18309.45|18309.45|18330.11|18330.11|18309.45|18309.45|0
1581596100000|2020-02-13 12:15:00|18308.65|18308.65|18274.41|18274.41|18311.11|18311.11|18272.98|18272.98|0
1581596400000|2020-02-13 12:20:00|18275.81|18275.81|18270.04|18270.04|18286.85|18286.85|18266.82|18266.82|0
1581596700000|2020-02-13 12:25:00|18268.99|18268.99|18261.89|18261.89|18269.75|18269.75|18250.19|18250.19|0
1581597000000|2020-02-13 12:30:00|18262.59|18262.59|18269.71|18269.71|18276.85|18276.85|18257.16|18257.16|0
1581597300000|2020-02-13 12:35:00|18269.18|18269.18|18264|18264|18277.81|18277.81|18258.77|18258.77|0
1581597600000|2020-02-13 12:40:00|18263.31|18263.31|18264.62|18264.62|18272.12|18272.12|18256.49|18256.49|0
1581597900000|2020-02-13 12:45:00|18264.09|18264.09|18265.11|18265.11|18267.94|18267.94|18255.64|18255.64|0
1581598200000|2020-02-13 12:50:00|18265.64|18265.64|18269.87|18269.87|18277.96|18277.96|18265.58|18265.58|0
1581598500000|2020-02-13 12:55:00|18269.67|18269.67|18300.83|18300.83|18301.58|18301.58|18268.31|18268.31|0
1581598800000|2020-02-13 13:00:00|18301.36|18301.36|18311.65|18311.65|18312.6|18312.6|18296.35|18296.35|0
1581599100000|2020-02-13 13:05:00|18312.35|18312.35|18266.82|18266.82|18312.88|18312.88|18265.58|18265.58|0
1581599400000|2020-02-13 13:10:00|18267.51|18267.51|18268.78|18268.78|18270.93|18270.93|18260.47|18260.47|0
1581599700000|2020-02-13 13:15:00|18265.99|18265.99|18261.65|18261.65|18268.35|18268.35|18249.34|18249.34|0
1581600000000|2020-02-13 13:20:00|18261.73|18261.73|18287.06|18287.06|18296.22|18296.22|18261.73|18261.73|0
1581600300000|2020-02-13 13:25:00|18285.48|18285.48|18290.48|18290.48|18304.18|18304.18|18273.38|18273.38|0
1581600600000|2020-02-13 13:30:00|18290.55|18290.55|18314.66|18314.66|18324.66|18324.66|18290.55|18290.55|0
1581600900000|2020-02-13 13:35:00|18313.87|18313.87|18314.38|18314.38|18323.47|18323.47|18295.5|18295.5|0
1581601200000|2020-02-13 13:40:00|18314.9|18314.9|18321.15|18321.15|18326.44|18326.44|18310.9|18310.9|0
1581601500000|2020-02-13 13:45:00|18321.32|18321.32|18329.05|18329.05|18329.05|18329.05|18306.23|18306.23|0
1581601800000|2020-02-13 13:50:00|18329.12|18329.12|18354.43|18354.43|18355.93|18355.93|18325.52|18325.52|0
1581602100000|2020-02-13 13:55:00|18353.74|18353.74|18341.44|18341.44|18359.21|18359.21|18338.87|18338.87|0
1581602400000|2020-02-13 14:00:00|18342.14|18342.14|18342.24|18342.24|18343.48|18343.48|18333.78|18333.78|0
1581602700000|2020-02-13 14:05:00|18343.3|18343.3|18365.23|18365.23|18365.23|18365.23|18341.84|18341.84|0
1581603000000|2020-02-13 14:10:00|18364.54|18364.54|18389.68|18389.68|18389.68|18389.68|18364.28|18364.28|0
1581603300000|2020-02-13 14:15:00|18386.19|18386.19|18393.64|18393.64|18393.64|18393.64|18369.24|18369.24|0
1581603600000|2020-02-13 14:20:00|18394.69|18394.69|18374.48|18374.48|18396.83|18396.83|18361.29|18361.29|0
1581603900000|2020-02-13 14:25:00|18374.56|18374.56|18408.07|18408.07|18428.27|18428.27|18374.56|18374.56|0
1581604200000|2020-02-13 14:30:00|18405.98|18405.98|18389.5|18389.5|18410.43|18410.43|18382.77|18382.77|0
1581604500000|2020-02-13 14:35:00|18388.98|18388.98|18384.21|18384.21|18402.74|18402.74|18383.16|18383.16|0
1581604800000|2020-02-13 14:40:00|18383.69|18383.69|18394.85|18394.85|18394.85|18394.85|18376.26|18376.26|0
1581605100000|2020-02-13 14:45:00|18395.64|18395.64|18394.16|18394.16|18405.97|18405.97|18383.02|18383.02|0
1581605400000|2020-02-13 14:50:00|18395.22|18395.22|18406.13|18406.13|18410.39|18410.39|18390.59|18390.59|0
1581605700000|2020-02-13 14:55:00|18406.65|18406.65|18378.91|18378.91|18416.66|18416.66|18371.65|18371.65|0
1581606000000|2020-02-13 15:00:00|18378.12|18378.12|18309.76|18309.76|18384.59|18384.59|18304.05|18304.05|0
1581606300000|2020-02-13 15:05:00|18309.96|18309.96|18346.05|18346.05|18348.33|18348.33|18306.04|18306.04|0
1581606600000|2020-02-13 15:10:00|18346.75|18346.75|18367.22|18367.22|18378.31|18378.31|18346.75|18346.75|0
1581606900000|2020-02-13 15:15:00|18366.53|18366.53|18359.62|18359.62|18366.53|18366.53|18341.19|18341.19|0
1581607200000|2020-02-13 15:20:00|18358.25|18358.25|18339.74|18339.74|18358.46|18358.46|18333.69|18333.69|0
1581607500000|2020-02-13 15:25:00|18340.42|18340.42|18331.78|18331.78|18347.97|18347.97|18318.36|18318.36|0
1581607800000|2020-02-13 15:30:00|18330.56|18330.56|18300.16|18300.16|18336.25|18336.25|18297.25|18297.25|0
1581608100000|2020-02-13 15:35:00|18299.47|18299.47|18299.27|18299.27|18304.71|18304.71|18275.49|18275.49|0
1581608400000|2020-02-13 15:40:00|18300.32|18300.32|18298.92|18298.92|18313.68|18313.68|18298.92|18298.92|0
1581608700000|2020-02-13 15:45:00|18297.53|18297.53|18266.92|18266.92|18297.53|18297.53|18266.92|18266.92|0
1581609000000|2020-02-13 15:50:00|18267.2|18267.2|18303.72|18303.72|18303.89|18303.89|18267.2|18267.2|0
1581609300000|2020-02-13 15:55:00|18303.69|18303.69|18310.38|18310.38|18315.56|18315.56|18297.6|18297.6|0
1581609600000|2020-02-13 16:00:00|18311.44|18311.44|18346.52|18346.52|18348.48|18348.48|18309.59|18309.59|0
1581609900000|2020-02-13 16:05:00|18346.61|18346.61|18357.55|18357.55|18362.45|18362.45|18344.53|18344.53|0
1581610200000|2020-02-13 16:10:00|18356.86|18356.86|18344.84|18344.84|18372.01|18372.01|18344.84|18344.84|0
1581610500000|2020-02-13 16:15:00|18344.06|18344.06|18363.04|18363.04|18364.62|18364.62|18342.68|18342.68|0
1581610800000|2020-02-13 16:20:00|18363|18363|18373.16|18373.16|18378.66|18378.66|18360.48|18360.48|0
1581611100000|2020-02-13 16:25:00|18372.47|18372.47|18381.65|18381.65|18396.07|18396.07|18367.16|18367.16|0
1581668100000|2020-02-14 08:15:00|18308.11|18308.11|18334.77|18334.77|18348.84|18348.84|18308.11|18308.11|0
1581668400000|2020-02-14 08:20:00|18336.17|18336.17|18327.46|18327.46|18340.84|18340.84|18317.24|18317.24|0
1581668700000|2020-02-14 08:25:00|18328.16|18328.16|18356.81|18356.81|18358.34|18358.34|18328.16|18328.16|0
1581669000000|2020-02-14 08:30:00|18357.5|18357.5|18346.79|18346.79|18384.9|18384.9|18342.81|18342.81|0
1581669300000|2020-02-14 08:35:00|18346.59|18346.59|18338.53|18338.53|18354.89|18354.89|18335.58|18335.58|0
1581669600000|2020-02-14 08:40:00|18338.72|18338.72|18323.04|18323.04|18342.95|18342.95|18310.72|18310.72|0
1581669900000|2020-02-14 08:45:00|18323.57|18323.57|18366.01|18366.01|18378.89|18378.89|18323.04|18323.04|0
1581670200000|2020-02-14 08:50:00|18365.48|18365.48|18353.06|18353.06|18372.87|18372.87|18349.63|18349.63|0
1581670500000|2020-02-14 08:55:00|18352.98|18352.98|18341.58|18341.58|18353.56|18353.56|18332.22|18332.22|0
1581670800000|2020-02-14 09:00:00|18342.37|18342.37|18321.52|18321.52|18343.07|18343.07|18314.63|18314.63|0
1581671100000|2020-02-14 09:05:00|18323.11|18323.11|18335.14|18335.14|18335.24|18335.24|18315.12|18315.12|0
1581671400000|2020-02-14 09:10:00|18335.07|18335.07|18367.88|18367.88|18367.97|18367.97|18335.07|18335.07|0
1581671700000|2020-02-14 09:15:00|18366.51|18366.51|18385.46|18385.46|18385.46|18385.46|18360.55|18360.55|0
1581672000000|2020-02-14 09:20:00|18388.97|18388.97|18376.81|18376.81|18396.98|18396.98|18375.09|18375.09|0
1581672300000|2020-02-14 09:25:00|18376.61|18376.61|18397.62|18397.62|18399.54|18399.54|18374.45|18374.45|0
1581672600000|2020-02-14 09:30:00|18397.09|18397.09|18368.84|18368.84|18398.5|18398.5|18363.95|18363.95|0
1581672900000|2020-02-14 09:35:00|18368.77|18368.77|18342.56|18342.56|18372.68|18372.68|18342.56|18342.56|0
1581673200000|2020-02-14 09:40:00|18342.44|18342.44|18336.24|18336.24|18361.14|18361.14|18333.95|18333.95|0
1581673500000|2020-02-14 09:45:00|18336.05|18336.05|18344.76|18344.76|18344.76|18344.76|18324.18|18324.18|0
1581673800000|2020-02-14 09:50:00|18345.46|18345.46|18350|18350|18353.25|18353.25|18332.46|18332.46|0
1581674100000|2020-02-14 09:55:00|18350.07|18350.07|18342.34|18342.34|18352.89|18352.89|18340.26|18340.26|0
1581674400000|2020-02-14 10:00:00|18341.65|18341.65|18349.04|18349.04|18354.45|18354.45|18339.8|18339.8|0
1581674700000|2020-02-14 10:05:00|18349.73|18349.73|18372.96|18372.96|18372.96|18372.96|18346.22|18346.22|0
1581675000000|2020-02-14 10:10:00|18372.17|18372.17|18363.85|18363.85|18372.17|18372.17|18360.04|18360.04|0
1581675300000|2020-02-14 10:15:00|18363.94|18363.94|18374.63|18374.63|18386.4|18386.4|18363.94|18363.94|0
1581675600000|2020-02-14 10:20:00|18375.33|18375.33|18375.57|18375.57|18380.72|18380.72|18369.59|18369.59|0
1581675900000|2020-02-14 10:25:00|18373.99|18373.99|18377.82|18377.82|18382.45|18382.45|18365.58|18365.58|0
1581676200000|2020-02-14 10:30:00|18375.76|18375.76|18396.6|18396.6|18398.69|18398.69|18367.57|18367.57|0
1581676500000|2020-02-14 10:35:00|18397.3|18397.3|18402.55|18402.55|18409.14|18409.14|18397.1|18397.1|0
1581676800000|2020-02-14 10:40:00|18402.37|18402.37|18434.29|18434.29|18434.82|18434.82|18401.85|18401.85|0
1581677100000|2020-02-14 10:45:00|18434.49|18434.49|18451.03|18451.03|18467.13|18467.13|18432.06|18432.06|0
1581677400000|2020-02-14 10:50:00|18450.34|18450.34|18408.48|18408.48|18450.34|18450.34|18408.48|18408.48|0
1581677700000|2020-02-14 10:55:00|18408.57|18408.57|18405.28|18405.28|18408.57|18408.57|18392.65|18392.65|0
1581678000000|2020-02-14 11:00:00|18405.02|18405.02|18388.83|18388.83|18406.57|18406.57|18386.46|18386.46|0
1581678300000|2020-02-14 11:05:00|18388.7|18388.7|18375.23|18375.23|18391.41|18391.41|18373.25|18373.25|0
1581678600000|2020-02-14 11:10:00|18375.15|18375.15|18385.34|18385.34|18385.34|18385.34|18371.31|18371.31|0
1581678900000|2020-02-14 11:15:00|18385.27|18385.27|18396.53|18396.53|18403.11|18403.11|18385.27|18385.27|0
1581679200000|2020-02-14 11:20:00|18395.83|18395.83|18404.69|18404.69|18413.77|18413.77|18395.62|18395.62|0
1581679500000|2020-02-14 11:25:00|18404.6|18404.6|18407.35|18407.35|18427.05|18427.05|18403.01|18403.01|0
1581679800000|2020-02-14 11:30:00|18405.98|18405.98|18403.22|18403.22|18419.95|18419.95|18400.35|18400.35|0
1581680100000|2020-02-14 11:35:00|18400.47|18400.47|18388.2|18388.2|18401.68|18401.68|18386.99|18386.99|0
1581680400000|2020-02-14 11:40:00|18389.6|18389.6|18389.09|18389.09|18399.85|18399.85|18389.09|18389.09|0
1581680700000|2020-02-14 11:45:00|18388.3|18388.3|18382.15|18382.15|18394.34|18394.34|18381.23|18381.23|0
1581681000000|2020-02-14 11:50:00|18381.35|18381.35|18385.28|18385.28|18389.57|18389.57|18376.18|18376.18|0
1581681300000|2020-02-14 11:55:00|18383.91|18383.91|18392.32|18392.32|18400.23|18400.23|18380.51|18380.51|0
1581681600000|2020-02-14 12:00:00|18393.72|18393.72|18396.75|18396.75|18396.75|18396.75|18374.33|18374.33|0
1581681900000|2020-02-14 12:05:00|18395.36|18395.36|18376.41|18376.41|18395.36|18395.36|18376.35|18376.35|0
1581682200000|2020-02-14 12:10:00|18376.23|18376.23|18367.2|18367.2|18376.26|18376.26|18365.25|18365.25|0
1581682500000|2020-02-14 12:15:00|18367.72|18367.72|18361.37|18361.37|18371.02|18371.02|18356.62|18356.62|0
1581682800000|2020-02-14 12:20:00|18362.43|18362.43|18346.93|18346.93|18363.18|18363.18|18346.93|18346.93|0
1581683100000|2020-02-14 12:25:00|18346.8|18346.8|18363.5|18363.5|18363.5|18363.5|18339.07|18339.07|0
1581683400000|2020-02-14 12:30:00|18363.32|18363.32|18353.3|18353.3|18366.14|18366.14|18348.6|18348.6|0
1581683700000|2020-02-14 12:35:00|18355.39|18355.39|18362.25|18362.25|18364.45|18364.45|18353.05|18353.05|0
1581684000000|2020-02-14 12:40:00|18362.94|18362.94|18366.23|18366.23|18372.82|18372.82|18355.58|18355.58|0
1581684300000|2020-02-14 12:45:00|18365.53|18365.53|18363.79|18363.79|18371.94|18371.94|18363.79|18363.79|0
1581684600000|2020-02-14 12:50:00|18363.2|18363.2|18367.34|18367.34|18373.46|18373.46|18354.48|18354.48|0
1581684900000|2020-02-14 12:55:00|18368.1|18368.1|18390.86|18390.86|18399.08|18399.08|18367.31|18367.31|0
1581685200000|2020-02-14 13:00:00|18389.46|18389.46|18385.74|18385.74|18398.07|18398.07|18382.78|18382.78|0
1581685500000|2020-02-14 13:05:00|18385.54|18385.54|18377.25|18377.25|18389.99|18389.99|18377.16|18377.16|0
1581685800000|2020-02-14 13:10:00|18375.14|18375.14|18374.85|18374.85|18377.53|18377.53|18368.55|18368.55|0
1581686100000|2020-02-14 13:15:00|18374.06|18374.06|18382.39|18382.39|18382.39|18382.39|18365.66|18365.66|0
1581686400000|2020-02-14 13:20:00|18381.69|18381.69|18402.37|18402.37|18402.37|18402.37|18376.2|18376.2|0
1581686700000|2020-02-14 13:25:00|18403.06|18403.06|18412.97|18412.97|18418.88|18418.88|18397.51|18397.51|0
1581687000000|2020-02-14 13:30:00|18411.58|18411.58|18401.66|18401.66|18425.61|18425.61|18401.66|18401.66|0
1581687300000|2020-02-14 13:35:00|18402.45|18402.45|18382.61|18382.61|18402.98|18402.98|18381.21|18381.21|0
1581687600000|2020-02-14 13:40:00|18382.47|18382.47|18375.71|18375.71|18387.22|18387.22|18362.58|18362.58|0
1581687900000|2020-02-14 13:45:00|18374.32|18374.32|18359.74|18359.74|18388.75|18388.75|18346.87|18346.87|0
1581688200000|2020-02-14 13:50:00|18359.06|18359.06|18366.86|18366.86|18366.86|18366.86|18348.94|18348.94|0
1581688500000|2020-02-14 13:55:00|18368.44|18368.44|18364.19|18364.19|18376.41|18376.41|18364.19|18364.19|0
1581688800000|2020-02-14 14:00:00|18361.81|18361.81|18365.18|18365.18|18379.08|18379.08|18360.22|18360.22|0
1581689100000|2020-02-14 14:05:00|18365.26|18365.26|18375.21|18375.21|18379.59|18379.59|18365.26|18365.26|0
1581689400000|2020-02-14 14:10:00|18375.91|18375.91|18376.37|18376.37|18383.99|18383.99|18370.89|18370.89|0
1581689700000|2020-02-14 14:15:00|18376.23|18376.23|18382.1|18382.1|18383.24|18383.24|18375.6|18375.6|0
1581690000000|2020-02-14 14:20:00|18381.9|18381.9|18387.66|18387.66|18387.99|18387.99|18373.49|18373.49|0
1581690300000|2020-02-14 14:25:00|18386.87|18386.87|18386.19|18386.19|18391.08|18391.08|18384.01|18384.01|0
1581690600000|2020-02-14 14:30:00|18387.24|18387.24|18372.49|18372.49|18406.76|18406.76|18368.69|18368.69|0
1581690900000|2020-02-14 14:35:00|18373.18|18373.18|18378.16|18378.16|18379.03|18379.03|18350.48|18350.48|0
1581691200000|2020-02-14 14:40:00|18376.07|18376.07|18369.68|18369.68|18381.26|18381.26|18355.28|18355.28|0
1581691500000|2020-02-14 14:45:00|18369.88|18369.88|18359.02|18359.02|18376.26|18376.26|18355.24|18355.24|0
1581691800000|2020-02-14 14:50:00|18358.95|18358.95|18341.72|18341.72|18359.65|18359.65|18336.88|18336.88|0
1581692100000|2020-02-14 14:55:00|18340.34|18340.34|18326.05|18326.05|18345.08|18345.08|18322.21|18322.21|0
1581692400000|2020-02-14 15:00:00|18326.1|18326.1|18337.45|18337.45|18343.3|18343.3|18323.68|18323.68|0
1581692700000|2020-02-14 15:05:00|18335.36|18335.36|18326.98|18326.98|18335.51|18335.51|18320.22|18320.22|0
1581693000000|2020-02-14 15:10:00|18326.19|18326.19|18305.85|18305.85|18326.19|18326.19|18294.29|18294.29|0
1581693300000|2020-02-14 15:15:00|18305.15|18305.15|18313.15|18313.15|18313.15|18313.15|18302.2|18302.2|0
1581693600000|2020-02-14 15:20:00|18313.24|18313.24|18302.67|18302.67|18313.36|18313.36|18292.38|18292.38|0
1581693900000|2020-02-14 15:25:00|18303.47|18303.47|18286.75|18286.75|18308.07|18308.07|18284.49|18284.49|0
1581694200000|2020-02-14 15:30:00|18285.69|18285.69|18295.03|18295.03|18296.17|18296.17|18281.98|18281.98|0
1581694500000|2020-02-14 15:35:00|18295.82|18295.82|18293.96|18293.96|18305.53|18305.53|18290.25|18290.25|0
1581694800000|2020-02-14 15:40:00|18295.54|18295.54|18280.28|18280.28|18295.54|18295.54|18278.89|18278.89|0
1581695100000|2020-02-14 15:45:00|18281.08|18281.08|18272.21|18272.21|18284.48|18284.48|18271.62|18271.62|0
1581695400000|2020-02-14 15:50:00|18272.91|18272.91|18272.56|18272.56|18281.75|18281.75|18269.94|18269.94|0
1581695700000|2020-02-14 15:55:00|18273.25|18273.25|18263.59|18263.59|18280.09|18280.09|18263.59|18263.59|0
1581696000000|2020-02-14 16:00:00|18264.65|18264.65|18246.39|18246.39|18269.84|18269.84|18246.39|18246.39|0
1581696300000|2020-02-14 16:05:00|18246.3|18246.3|18223.22|18223.22|18248.33|18248.33|18220|18220|0
1581696600000|2020-02-14 16:10:00|18223.27|18223.27|18212.53|18212.53|18241.08|18241.08|18212.53|18212.53|0
1581696900000|2020-02-14 16:15:00|18211.83|18211.83|18225.32|18225.32|18233.49|18233.49|18208.89|18208.89|0
1581697200000|2020-02-14 16:20:00|18225.25|18225.25|18237.93|18237.93|18237.93|18237.93|18214.18|18214.18|0
1581697500000|2020-02-14 16:25:00|18235.84|18235.84|18228.46|18228.46|18244.83|18244.83|18228.19|18228.19|0
1581927300000|2020-02-17 08:15:00|18399.36|18399.36|18430.06|18430.06|18431.64|18431.64|18382.53|18382.53|0
1581927600000|2020-02-17 08:20:00|18430.17|18430.17|18392.99|18392.99|18430.77|18430.77|18373.28|18373.28|0
1581927900000|2020-02-17 08:25:00|18394.05|18394.05|18390.4|18390.4|18400.17|18400.17|18380.1|18380.1|0
1581928200000|2020-02-17 08:30:00|18389.71|18389.71|18406.36|18406.36|18424.47|18424.47|18387.62|18387.62|0
1581928500000|2020-02-17 08:35:00|18406.25|18406.25|18370.08|18370.08|18409.29|18409.29|18370.08|18370.08|0
1581928800000|2020-02-17 08:40:00|18371.66|18371.66|18354.71|18354.71|18377.87|18377.87|18354.08|18354.08|0
1581929100000|2020-02-17 08:45:00|18354.02|18354.02|18397.7|18397.7|18397.7|18397.7|18351.09|18351.09|0
1581929400000|2020-02-17 08:50:00|18398.49|18398.49|18389.63|18389.63|18398.49|18398.49|18383.43|18383.43|0
1581929700000|2020-02-17 08:55:00|18389.11|18389.11|18386.65|18386.65|18397.61|18397.61|18374.3|18374.3|0
1581930000000|2020-02-17 09:00:00|18387.35|18387.35|18392.9|18392.9|18393.62|18393.62|18374.95|18374.95|0
1581930300000|2020-02-17 09:05:00|18392.81|18392.81|18374.51|18374.51|18393.54|18393.54|18373.54|18373.54|0
1581930600000|2020-02-17 09:10:00|18374.5|18374.5|18378.01|18378.01|18383.24|18383.24|18373.03|18373.03|0
1581930900000|2020-02-17 09:15:00|18379.94|18379.94|18395.52|18395.52|18397.06|18397.06|18379.94|18379.94|0
1581931200000|2020-02-17 09:20:00|18397.1|18397.1|18349.02|18349.02|18397.1|18397.1|18346.39|18346.39|0
1581931500000|2020-02-17 09:25:00|18349.81|18349.81|18328.52|18328.52|18357.12|18357.12|18327.03|18327.03|0
1581931800000|2020-02-17 09:30:00|18327.84|18327.84|18353.21|18353.21|18355.44|18355.44|18327.6|18327.6|0
1581932100000|2020-02-17 09:35:00|18350.23|18350.23|18344.05|18344.05|18356.14|18356.14|18344.05|18344.05|0
1581932400000|2020-02-17 09:40:00|18341.33|18341.33|18351.44|18351.44|18354.36|18354.36|18331.42|18331.42|0
1581932700000|2020-02-17 09:45:00|18352.13|18352.13|18366.53|18366.53|18371.15|18371.15|18352.13|18352.13|0
1581933000000|2020-02-17 09:50:00|18366|18366|18370.78|18370.78|18372.26|18372.26|18362.89|18362.89|0
1581933300000|2020-02-17 09:55:00|18367.33|18367.33|18372.77|18372.77|18372.77|18372.77|18362.71|18362.71|0
1581933600000|2020-02-17 10:00:00|18372.95|18372.95|18369.35|18369.35|18380.77|18380.77|18369.35|18369.35|0
1581933900000|2020-02-17 10:05:00|18370.14|18370.14|18374.63|18374.63|18382.82|18382.82|18366.97|18366.97|0
1581934200000|2020-02-17 10:10:00|18374.45|18374.45|18380.3|18380.3|18386.57|18386.57|18373.21|18373.21|0
1581934500000|2020-02-17 10:15:00|18380.37|18380.37|18379.61|18379.61|18386.6|18386.6|18378.39|18378.39|0
1581934800000|2020-02-17 10:20:00|18379.57|18379.57|18380.33|18380.33|18380.33|18380.33|18374.17|18374.17|0
1581935100000|2020-02-17 10:25:00|18380.47|18380.47|18377.32|18377.32|18384.08|18384.08|18375.02|18375.02|0
1581935400000|2020-02-17 10:30:00|18378.38|18378.38|18382.69|18382.69|18384.65|18384.65|18377.1|18377.1|0
1581935700000|2020-02-17 10:35:00|18382|18382|18387.28|18387.28|18391.53|18391.53|18381.28|18381.28|0
1581936000000|2020-02-17 10:40:00|18387.31|18387.31|18398.39|18398.39|18399.55|18399.55|18387.31|18387.31|0
1581936300000|2020-02-17 10:45:00|18398.67|18398.67|18397.87|18397.87|18407.44|18407.44|18395.28|18395.28|0
1581936600000|2020-02-17 10:50:00|18397.67|18397.67|18395.16|18395.16|18397.78|18397.78|18392.18|18392.18|0
1581936900000|2020-02-17 10:55:00|18394.1|18394.1|18386.23|18386.23|18394.1|18394.1|18381.23|18381.23|0
1581937200000|2020-02-17 11:00:00|18386.3|18386.3|18396.93|18396.93|18396.93|18396.93|18384.36|18384.36|0
1581937500000|2020-02-17 11:05:00|18396.98|18396.98|18431.86|18431.86|18432.55|18432.55|18396.57|18396.57|0
1581937800000|2020-02-17 11:10:00|18431.33|18431.33|18429.78|18429.78|18444.56|18444.56|18426.24|18426.24|0
1581938100000|2020-02-17 11:15:00|18428.98|18428.98|18439.33|18439.33|18444.65|18444.65|18421.58|18421.58|0
1581938400000|2020-02-17 11:20:00|18437.96|18437.96|18422.99|18422.99|18444.35|18444.35|18422.99|18422.99|0
1581938700000|2020-02-17 11:25:00|18425.61|18425.61|18394.54|18394.54|18425.61|18425.61|18389.77|18389.77|0
1581939000000|2020-02-17 11:30:00|18396.64|18396.64|18400.92|18400.92|18404.52|18404.52|18396.64|18396.64|0
1581939300000|2020-02-17 11:35:00|18400.22|18400.22|18409.29|18409.29|18409.56|18409.56|18400.22|18400.22|0
1581939600000|2020-02-17 11:40:00|18407.91|18407.91|18411.08|18411.08|18415.15|18415.15|18406.26|18406.26|0
1581939900000|2020-02-17 11:45:00|18411.21|18411.21|18404.6|18404.6|18411.21|18411.21|18403.45|18403.45|0
1581940200000|2020-02-17 11:50:00|18403.21|18403.21|18410.46|18410.46|18410.46|18410.46|18399.17|18399.17|0
1581940500000|2020-02-17 11:55:00|18409.93|18409.93|18416.17|18416.17|18416.17|18416.17|18407.12|18407.12|0
1581940800000|2020-02-17 12:00:00|18413.43|18413.43|18403.73|18403.73|18418.72|18418.72|18403.73|18403.73|0
1581941100000|2020-02-17 12:05:00|18404.78|18404.78|18391.4|18391.4|18405.48|18405.48|18388.03|18388.03|0
1581941400000|2020-02-17 12:10:00|18390.61|18390.61|18382.01|18382.01|18390.61|18390.61|18378.7|18378.7|0
1581941700000|2020-02-17 12:15:00|18383.4|18383.4|18384.38|18384.38|18388.06|18388.06|18383.17|18383.17|0
1581942000000|2020-02-17 12:20:00|18384.33|18384.33|18384.98|18384.98|18386.2|18386.2|18379.81|18379.81|0
1581942300000|2020-02-17 12:25:00|18384.46|18384.46|18385.66|18385.66|18389.38|18389.38|18383.63|18383.63|0
1581942600000|2020-02-17 12:30:00|18386.19|18386.19|18386.18|18386.18|18394.67|18394.67|18386.18|18386.18|0
1581942900000|2020-02-17 12:35:00|18385.39|18385.39|18384.3|18384.3|18386.16|18386.16|18380.55|18380.55|0
1581943200000|2020-02-17 12:40:00|18385.7|18385.7|18385.8|18385.8|18390.27|18390.27|18382.51|18382.51|0
1581943500000|2020-02-17 12:45:00|18385.74|18385.74|18374.61|18374.61|18385.74|18385.74|18373.99|18373.99|0
1581943800000|2020-02-17 12:50:00|18375.3|18375.3|18371.71|18371.71|18377.67|18377.67|18370.44|18370.44|0
1581944100000|2020-02-17 12:55:00|18372.4|18372.4|18357.62|18357.62|18372.4|18372.4|18355.02|18355.02|0
1581944400000|2020-02-17 13:00:00|18356.57|18356.57|18337.87|18337.87|18356.57|18356.57|18329.63|18329.63|0
1581944700000|2020-02-17 13:05:00|18337.17|18337.17|18327.88|18327.88|18340.35|18340.35|18325.85|18325.85|0
1581945000000|2020-02-17 13:10:00|18327.36|18327.36|18323.99|18323.99|18330.95|18330.95|18323.99|18323.99|0
1581945300000|2020-02-17 13:15:00|18324.09|18324.09|18320.23|18320.23|18330.57|18330.57|18320.23|18320.23|0
1581945600000|2020-02-17 13:20:00|18319.43|18319.43|18324.55|18324.55|18327.15|18327.15|18319.43|18319.43|0
1581945900000|2020-02-17 13:25:00|18327.46|18327.46|18334.38|18334.38|18342.35|18342.35|18327.46|18327.46|0
1581946200000|2020-02-17 13:30:00|18333.01|18333.01|18342.11|18342.11|18344.27|18344.27|18330.52|18330.52|0
1581946500000|2020-02-17 13:35:00|18344.17|18344.17|18371.68|18371.68|18371.68|18371.68|18344.17|18344.17|0
1581946800000|2020-02-17 13:40:00|18372.38|18372.38|18381.36|18381.36|18382.75|18382.75|18372.38|18372.38|0
1581947100000|2020-02-17 13:45:00|18380.68|18380.68|18383.27|18383.27|18383.27|18383.27|18376.6|18376.6|0
1581947400000|2020-02-17 13:50:00|18382.74|18382.74|18387.86|18387.86|18389.08|18389.08|18374.88|18374.88|0
1581947700000|2020-02-17 13:55:00|18388.54|18388.54|18391.34|18391.34|18392.37|18392.37|18383.77|18383.77|0
1581948000000|2020-02-17 14:00:00|18392.13|18392.13|18355.25|18355.25|18396.96|18396.96|18352.64|18352.64|0
1581948300000|2020-02-17 14:05:00|18355.3|18355.3|18325.3|18325.3|18358.64|18358.64|18325.3|18325.3|0
1581948600000|2020-02-17 14:10:00|18326.36|18326.36|18317.77|18317.77|18326.36|18326.36|18314.89|18314.89|0
1581948900000|2020-02-17 14:15:00|18318.45|18318.45|18326.87|18326.87|18329.68|18329.68|18315.14|18315.14|0
1581949200000|2020-02-17 14:20:00|18327|18327|18320.21|18320.21|18327.4|18327.4|18318.27|18318.27|0
1581949500000|2020-02-17 14:25:00|18320.73|18320.73|18314.54|18314.54|18322.21|18322.21|18310.47|18310.47|0
1581949800000|2020-02-17 14:30:00|18314.01|18314.01|18289.99|18289.99|18314.01|18314.01|18288.31|18288.31|0
1581950100000|2020-02-17 14:35:00|18291.91|18291.91|18308.44|18308.44|18315.49|18315.49|18291.21|18291.21|0
1581950400000|2020-02-17 14:40:00|18306.86|18306.86|18307.94|18307.94|18315|18315|18300.37|18300.37|0
1581950700000|2020-02-17 14:45:00|18308.64|18308.64|18320.42|18320.42|18320.94|18320.94|18308.15|18308.15|0
1581951000000|2020-02-17 14:50:00|18321.11|18321.11|18321.46|18321.46|18325.58|18325.58|18318.89|18318.89|0
1581951300000|2020-02-17 14:55:00|18322.16|18322.16|18339.79|18339.79|18342.59|18342.59|18322.16|18322.16|0
1581951600000|2020-02-17 15:00:00|18339.7|18339.7|18307.3|18307.3|18339.7|18339.7|18307.3|18307.3|0
1581951900000|2020-02-17 15:05:00|18307.44|18307.44|18310.12|18310.12|18311.6|18311.6|18303.74|18303.74|0
1581952200000|2020-02-17 15:10:00|18309.43|18309.43|18304.48|18304.48|18313.22|18313.22|18304.48|18304.48|0
1581952500000|2020-02-17 15:15:00|18305.18|18305.18|18314.27|18314.27|18315.65|18315.65|18302.82|18302.82|0
1581952800000|2020-02-17 15:20:00|18314.97|18314.97|18313.92|18313.92|18315.47|18315.47|18308.87|18308.87|0
1581953100000|2020-02-17 15:25:00|18313.13|18313.13|18305.7|18305.7|18314.53|18314.53|18303.04|18303.04|0
1581953400000|2020-02-17 15:30:00|18305.17|18305.17|18305.45|18305.45|18311.33|18311.33|18304.09|18304.09|0
1581953700000|2020-02-17 15:35:00|18306.14|18306.14|18293.85|18293.85|18308.47|18308.47|18291.79|18291.79|0
1581954000000|2020-02-17 15:40:00|18293.32|18293.32|18285.22|18285.22|18297.47|18297.47|18278.62|18278.62|0
1581954300000|2020-02-17 15:45:00|18285.91|18285.91|18286.43|18286.43|18289.91|18289.91|18280.59|18280.59|0
1581954600000|2020-02-17 15:50:00|18287.22|18287.22|18296.35|18296.35|18296.35|18296.35|18286.15|18286.15|0
1581954900000|2020-02-17 15:55:00|18296.28|18296.28|18304.64|18304.64|18304.64|18304.64|18293.53|18293.53|0
1581955200000|2020-02-17 16:00:00|18303.96|18303.96|18313.41|18313.41|18314.53|18314.53|18303.17|18303.17|0
1581955500000|2020-02-17 16:05:00|18312.72|18312.72|18336.03|18336.03|18337.21|18337.21|18312.72|18312.72|0
1581955800000|2020-02-17 16:10:00|18334.81|18334.81|18333.23|18333.23|18337.16|18337.16|18330.9|18330.9|0
1581956100000|2020-02-17 16:15:00|18333.75|18333.75|18334.56|18334.56|18338.6|18338.6|18330.14|18330.14|0
1581956400000|2020-02-17 16:20:00|18334.5|18334.5|18343.1|18343.1|18343.1|18343.1|18333.01|18333.01|0
1581956700000|2020-02-17 16:25:00|18343.02|18343.02|18344.62|18344.62|18348.01|18348.01|18338.5|18338.5|0
1582013700000|2020-02-18 08:15:00|18196.35|18196.35|18189.33|18189.33|18207.39|18207.39|18163.53|18163.53|0
1582014000000|2020-02-18 08:20:00|18190.7|18190.7|18136.58|18136.58|18191.42|18191.42|18130.7|18130.7|0
1582014300000|2020-02-18 08:25:00|18137.37|18137.37|18075.99|18075.99|18137.37|18137.37|18072|18072|0
1582014600000|2020-02-18 08:30:00|18075.29|18075.29|18106.44|18106.44|18136.51|18136.51|18072.53|18072.53|0
1582014900000|2020-02-18 08:35:00|18105.06|18105.06|18106.27|18106.27|18114.9|18114.9|18079.47|18079.47|0
1582015200000|2020-02-18 08:40:00|18106.79|18106.79|18110.56|18110.56|18132.51|18132.51|18105.34|18105.34|0
1582015500000|2020-02-18 08:45:00|18110.03|18110.03|18130.37|18130.37|18139.99|18139.99|18110.03|18110.03|0
1582015800000|2020-02-18 08:50:00|18129.31|18129.31|18137.73|18137.73|18153.17|18153.17|18119.33|18119.33|0
1582016100000|2020-02-18 08:55:00|18138.42|18138.42|18175.58|18175.58|18178.03|18178.03|18138.42|18138.42|0
1582016400000|2020-02-18 09:00:00|18176.11|18176.11|18135.18|18135.18|18184.5|18184.5|18128.91|18128.91|0
1582016700000|2020-02-18 09:05:00|18135.87|18135.87|18146.77|18146.77|18146.77|18146.77|18130.17|18130.17|0
1582017000000|2020-02-18 09:10:00|18145.38|18145.38|18054.16|18054.16|18147.52|18147.52|18053.59|18053.59|0
1582017300000|2020-02-18 09:15:00|18053.1|18053.1|18034.52|18034.52|18058.73|18058.73|18021.35|18021.35|0
1582017600000|2020-02-18 09:20:00|18034.33|18034.33|18048.56|18048.56|18052.36|18052.36|18030.04|18030.04|0
1582017900000|2020-02-18 09:25:00|18048.45|18048.45|18078.9|18078.9|18079.69|18079.69|18042.36|18042.36|0
1582018200000|2020-02-18 09:30:00|18078.84|18078.84|18023.49|18023.49|18083.45|18083.45|18023.49|18023.49|0
1582018500000|2020-02-18 09:35:00|18022.81|18022.81|18048.73|18048.73|18048.73|18048.73|18021.29|18021.29|0
1582018800000|2020-02-18 09:40:00|18048.9|18048.9|18080.14|18080.14|18088.06|18088.06|18041.9|18041.9|0
1582019100000|2020-02-18 09:45:00|18081.19|18081.19|18044.1|18044.1|18096.45|18096.45|18041.35|18041.35|0
1582019400000|2020-02-18 09:50:00|18045.48|18045.48|18062.6|18062.6|18070.9|18070.9|18038.39|18038.39|0
1582019700000|2020-02-18 09:55:00|18060.48|18060.48|18064.63|18064.63|18094.97|18094.97|18054.59|18054.59|0
1582020000000|2020-02-18 10:00:00|18063.71|18063.71|18060.17|18060.17|18063.71|18063.71|18036.89|18036.89|0
1582020300000|2020-02-18 10:05:00|18060.37|18060.37|18055.53|18055.53|18071.14|18071.14|18050.5|18050.5|0
1582020600000|2020-02-18 10:10:00|18054.13|18054.13|18061.5|18061.5|18072.42|18072.42|18051.54|18051.54|0
1582020900000|2020-02-18 10:15:00|18061.42|18061.42|18067.09|18067.09|18075.72|18075.72|18058.01|18058.01|0
1582021200000|2020-02-18 10:20:00|18067|18067|18045.13|18045.13|18067|18067|18037.54|18037.54|0
1582021500000|2020-02-18 10:25:00|18044.6|18044.6|18017.6|18017.6|18047.35|18047.35|18017.6|18017.6|0
1582021800000|2020-02-18 10:30:00|18016.81|18016.81|18028.42|18028.42|18046.38|18046.38|18007.13|18007.13|0
1582022100000|2020-02-18 10:35:00|18027.73|18027.73|18006.42|18006.42|18031.44|18031.44|18006.42|18006.42|0
1582022400000|2020-02-18 10:40:00|18004.05|18004.05|17992.68|17992.68|18005.73|18005.73|17989.75|17989.75|0
1582022700000|2020-02-18 10:45:00|17990.57|17990.57|17966.48|17966.48|17991.53|17991.53|17965.49|17965.49|0
1582023000000|2020-02-18 10:50:00|17965.79|17965.79|17962.94|17962.94|17969.73|17969.73|17955.36|17955.36|0
1582023300000|2020-02-18 10:55:00|17962.91|17962.91|17950|17950|17967.55|17967.55|17940.59|17940.59|0
1582023600000|2020-02-18 11:00:00|17949.2|17949.2|17939.48|17939.48|17949.2|17949.2|17935.24|17935.24|0
1582023900000|2020-02-18 11:05:00|17938.11|17938.11|17936.27|17936.27|17940.05|17940.05|17912.92|17912.92|0
1582024200000|2020-02-18 11:10:00|17936.8|17936.8|17965.62|17965.62|17966.12|17966.12|17936.4|17936.4|0
1582024500000|2020-02-18 11:15:00|17964.13|17964.13|17957.39|17957.39|17964.13|17964.13|17946.62|17946.62|0
1582024800000|2020-02-18 11:20:00|17955.81|17955.81|17935.2|17935.2|17955.81|17955.81|17924.12|17924.12|0
1582025100000|2020-02-18 11:25:00|17936.59|17936.59|17928.61|17928.61|17942.04|17942.04|17917.78|17917.78|0
1582025400000|2020-02-18 11:30:00|17927.56|17927.56|17906.88|17906.88|17931.29|17931.29|17903.15|17903.15|0
1582025700000|2020-02-18 11:35:00|17905.3|17905.3|17886.19|17886.19|17905.3|17905.3|17880.87|17880.87|0
1582026000000|2020-02-18 11:40:00|17886.88|17886.88|17887.89|17887.89|17900.38|17900.38|17883.42|17883.42|0
1582026300000|2020-02-18 11:45:00|17887.21|17887.21|17904.33|17904.33|17906.33|17906.33|17885.83|17885.83|0
1582026600000|2020-02-18 11:50:00|17904.68|17904.68|17904.5|17904.5|17905.48|17905.48|17879.75|17879.75|0
1582026900000|2020-02-18 11:55:00|17903.45|17903.45|17904.07|17904.07|17909.15|17909.15|17885.95|17885.95|0
1582027200000|2020-02-18 12:00:00|17905.46|17905.46|17906.92|17906.92|17923.35|17923.35|17897.44|17897.44|0
1582027500000|2020-02-18 12:05:00|17909.01|17909.01|17926.89|17926.89|17926.89|17926.89|17908.22|17908.22|0
1582027800000|2020-02-18 12:10:00|17927.68|17927.68|17921.12|17921.12|17934.1|17934.1|17914.8|17914.8|0
1582028100000|2020-02-18 12:15:00|17921.21|17921.21|17927.04|17927.04|17932.9|17932.9|17921.01|17921.01|0
1582028400000|2020-02-18 12:20:00|17926.35|17926.35|17926.55|17926.55|17937.43|17937.43|17924.26|17924.26|0
1582028700000|2020-02-18 12:25:00|17926.75|17926.75|17944.85|17944.85|17947.76|17947.76|17923.39|17923.39|0
1582029000000|2020-02-18 12:30:00|17944.33|17944.33|17921.44|17921.44|17944.33|17944.33|17919.43|17919.43|0
1582029300000|2020-02-18 12:35:00|17919.38|17919.38|17934.45|17934.45|17947.09|17947.09|17919.38|17919.38|0
1582029600000|2020-02-18 12:40:00|17933.07|17933.07|17929.3|17929.3|17937.01|17937.01|17927.22|17927.22|0
1582029900000|2020-02-18 12:45:00|17928.42|17928.42|17919.22|17919.22|17934.34|17934.34|17918.7|17918.7|0
1582030200000|2020-02-18 12:50:00|17919.16|17919.16|17933.35|17933.35|17935.87|17935.87|17919.09|17919.09|0
1582030500000|2020-02-18 12:55:00|17934.84|17934.84|17932.41|17932.41|17941.35|17941.35|17932.41|17932.41|0
1582030800000|2020-02-18 13:00:00|17931.89|17931.89|17911.33|17911.33|17935.79|17935.79|17910.38|17910.38|0
1582031100000|2020-02-18 13:05:00|17911.36|17911.36|17919.55|17919.55|17921.76|17921.76|17907.33|17907.33|0
1582031400000|2020-02-18 13:10:00|17920.61|17920.61|17940.73|17940.73|17942.56|17942.56|17920.61|17920.61|0
1582031700000|2020-02-18 13:15:00|17939.15|17939.15|17940.29|17940.29|17949.46|17949.46|17932.83|17932.83|0
1582032000000|2020-02-18 13:20:00|17940.97|17940.97|17939.87|17939.87|17957.24|17957.24|17939.18|17939.18|0
1582032300000|2020-02-18 13:25:00|17939.78|17939.78|17950.7|17950.7|17950.7|17950.7|17938.8|17938.8|0
1582032600000|2020-02-18 13:30:00|17952.28|17952.28|17943.9|17943.9|17957.19|17957.19|17938.2|17938.2|0
1582032900000|2020-02-18 13:35:00|17943.76|17943.76|17949.05|17949.05|17964.9|17964.9|17943.76|17943.76|0
1582033200000|2020-02-18 13:40:00|17948.37|17948.37|17953.83|17953.83|17959.48|17959.48|17948.37|17948.37|0
1582033500000|2020-02-18 13:45:00|17952.25|17952.25|17982.05|17982.05|17982.11|17982.11|17950.16|17950.16|0
1582033800000|2020-02-18 13:50:00|17982.12|17982.12|17992.27|17992.27|17994.58|17994.58|17981.31|17981.31|0
1582034100000|2020-02-18 13:55:00|17991.74|17991.74|17993.8|17993.8|17996.75|17996.75|17987.66|17987.66|0
1582034400000|2020-02-18 14:00:00|17994.86|17994.86|17988.7|17988.7|18011.03|18011.03|17987.01|17987.01|0
1582034700000|2020-02-18 14:05:00|17990.29|17990.29|18013.05|18013.05|18014.1|18014.1|17986.11|17986.11|0
1582035000000|2020-02-18 14:10:00|18013.57|18013.57|18000.47|18000.47|18019.4|18019.4|18000.47|18000.47|0
1582035300000|2020-02-18 14:15:00|17999.95|17999.95|17990.89|17990.89|18001.26|18001.26|17990.89|17990.89|0
1582035600000|2020-02-18 14:20:00|17989.84|17989.84|18007.18|18007.18|18011.14|18011.14|17989.84|17989.84|0
1582035900000|2020-02-18 14:25:00|18008.77|18008.77|18033.32|18033.32|18034.37|18034.37|18003.82|18003.82|0
1582036200000|2020-02-18 14:30:00|18034.11|18034.11|18042.26|18042.26|18058.04|18058.04|18017.1|18017.1|0
1582036500000|2020-02-18 14:35:00|18042.95|18042.95|18051.76|18051.76|18062.81|18062.81|18028.54|18028.54|0
1582036800000|2020-02-18 14:40:00|18052.46|18052.46|18096.04|18096.04|18096.11|18096.11|18052.46|18052.46|0
1582037100000|2020-02-18 14:45:00|18096.23|18096.23|18083.89|18083.89|18112.14|18112.14|18081.78|18081.78|0
1582037400000|2020-02-18 14:50:00|18084.41|18084.41|18092.02|18092.02|18092.74|18092.74|18076.79|18076.79|0
1582037700000|2020-02-18 14:55:00|18091.33|18091.33|18084.55|18084.55|18103.49|18103.49|18084.55|18084.55|0
1582038000000|2020-02-18 15:00:00|18084.46|18084.46|18100.23|18100.23|18107.82|18107.82|18084.46|18084.46|0
1582038300000|2020-02-18 15:05:00|18099.7|18099.7|18071.61|18071.61|18099.7|18099.7|18069.02|18069.02|0
1582038600000|2020-02-18 15:10:00|18071.52|18071.52|18069.71|18069.71|18074.27|18074.27|18052.39|18052.39|0
1582038900000|2020-02-18 15:15:00|18068.48|18068.48|18066.82|18066.82|18068.65|18068.65|18041.01|18041.01|0
1582039200000|2020-02-18 15:20:00|18067.88|18067.88|18054.14|18054.14|18076.38|18076.38|18054.14|18054.14|0
1582039500000|2020-02-18 15:25:00|18054.03|18054.03|18019.16|18019.16|18054.97|18054.97|18017.65|18017.65|0
1582039800000|2020-02-18 15:30:00|18019.02|18019.02|18027.08|18027.08|18031.4|18031.4|18013.91|18013.91|0
1582040100000|2020-02-18 15:35:00|18026.28|18026.28|18024.75|18024.75|18026.28|18026.28|18008.92|18008.92|0
1582040400000|2020-02-18 15:40:00|18024.06|18024.06|18010.74|18010.74|18024.06|18024.06|18003.21|18003.21|0
1582040700000|2020-02-18 15:45:00|18011.27|18011.27|18023.54|18023.54|18045.53|18045.53|18011.27|18011.27|0
1582041000000|2020-02-18 15:50:00|18022.85|18022.85|18011.55|18011.55|18032.28|18032.28|18010.85|18010.85|0
1582041300000|2020-02-18 15:55:00|18012.35|18012.35|17999.17|17999.17|18012.35|18012.35|17997.94|17997.94|0
1582041600000|2020-02-18 16:00:00|17999.87|17999.87|18017.3|18017.3|18024.54|18024.54|17998.12|17998.12|0
1582041900000|2020-02-18 16:05:00|18018.35|18018.35|18000.83|18000.83|18021.45|18021.45|17999.62|17999.62|0
1582042200000|2020-02-18 16:10:00|17999.46|17999.46|17975.48|17975.48|18003.75|18003.75|17974.82|17974.82|0
1582042500000|2020-02-18 16:15:00|17974.95|17974.95|17978.33|17978.33|17991.06|17991.06|17972.06|17972.06|0
1582042800000|2020-02-18 16:20:00|17976.15|17976.15|17958.83|17958.83|17981.14|17981.14|17957.33|17957.33|0
1582043100000|2020-02-18 16:25:00|17958.74|17958.74|17950.4|17950.4|17964.75|17964.75|17943.9|17943.9|0
1582100100000|2020-02-19 08:15:00|18224.72|18224.72|18239.07|18239.07|18248.19|18248.19|18218.92|18218.92|0
1582100400000|2020-02-19 08:20:00|18239.69|18239.69|18213.67|18213.67|18246.43|18246.43|18210.91|18210.91|0
1582100700000|2020-02-19 08:25:00|18212.35|18212.35|18194.85|18194.85|18215.74|18215.74|18180.12|18180.12|0
1582101000000|2020-02-19 08:30:00|18194.94|18194.94|18233.15|18233.15|18233.15|18233.15|18185.49|18185.49|0
1582101300000|2020-02-19 08:35:00|18233.95|18233.95|18268.26|18268.26|18275.5|18275.5|18233.92|18233.92|0
1582101600000|2020-02-19 08:40:00|18268.31|18268.31|18273.55|18273.55|18281.93|18281.93|18255.87|18255.87|0
1582101900000|2020-02-19 08:45:00|18272.87|18272.87|18274.48|18274.48|18277.35|18277.35|18257.2|18257.2|0
1582102200000|2020-02-19 08:50:00|18275|18275|18286.25|18286.25|18297.36|18297.36|18275|18275|0
1582102500000|2020-02-19 08:55:00|18285.72|18285.72|18279.95|18279.95|18303.67|18303.67|18279.95|18279.95|0
1582102800000|2020-02-19 09:00:00|18280.64|18280.64|18262.45|18262.45|18295.98|18295.98|18261.16|18261.16|0
1582103100000|2020-02-19 09:05:00|18264.19|18264.19|18261.45|18261.45|18264.19|18264.19|18238.18|18238.18|0
1582103400000|2020-02-19 09:10:00|18262.15|18262.15|18272.06|18272.06|18277.44|18277.44|18260.56|18260.56|0
1582103700000|2020-02-19 09:15:00|18277.22|18277.22|18288.59|18288.59|18293.4|18293.4|18274.97|18274.97|0
1582104000000|2020-02-19 09:20:00|18289.29|18289.29|18287.27|18287.27|18305.99|18305.99|18285.2|18285.2|0
1582104300000|2020-02-19 09:25:00|18286.74|18286.74|18273.22|18273.22|18289.02|18289.02|18262.54|18262.54|0
1582104600000|2020-02-19 09:30:00|18271.84|18271.84|18222.36|18222.36|18271.84|18271.84|18220.38|18220.38|0
1582104900000|2020-02-19 09:35:00|18223.15|18223.15|18196.15|18196.15|18225.61|18225.61|18188.81|18188.81|0
1582105200000|2020-02-19 09:40:00|18196.24|18196.24|18188.34|18188.34|18201.2|18201.2|18177.69|18177.69|0
1582105500000|2020-02-19 09:45:00|18189.13|18189.13|18193.43|18193.43|18198.79|18198.79|18176.89|18176.89|0
1582105800000|2020-02-19 09:50:00|18193.49|18193.49|18206|18206|18209.31|18209.31|18193.22|18193.22|0
1582106100000|2020-02-19 09:55:00|18206.53|18206.53|18201.5|18201.5|18217.7|18217.7|18201.5|18201.5|0
1582106400000|2020-02-19 10:00:00|18200.82|18200.82|18201.27|18201.27|18206.02|18206.02|18189.73|18189.73|0
1582106700000|2020-02-19 10:05:00|18201.97|18201.97|18179.75|18179.75|18202.66|18202.66|18176.24|18176.24|0
1582107000000|2020-02-19 10:10:00|18180.54|18180.54|18178.64|18178.64|18187.89|18187.89|18170.96|18170.96|0
1582107300000|2020-02-19 10:15:00|18179.17|18179.17|18172.45|18172.45|18180.24|18180.24|18168.15|18168.15|0
1582107600000|2020-02-19 10:20:00|18172.36|18172.36|18169.03|18169.03|18177.12|18177.12|18164.03|18164.03|0
1582107900000|2020-02-19 10:25:00|18169.82|18169.82|18168.56|18168.56|18172.58|18172.58|18161.58|18161.58|0
1582108200000|2020-02-19 10:30:00|18166.97|18166.97|18178.85|18178.85|18179.86|18179.86|18166.19|18166.19|0
1582108500000|2020-02-19 10:35:00|18178.33|18178.33|18153.05|18153.05|18178.33|18178.33|18146.59|18146.59|0
1582108800000|2020-02-19 10:40:00|18153.58|18153.58|18129.03|18129.03|18153.67|18153.67|18126.73|18126.73|0
1582109100000|2020-02-19 10:45:00|18127.66|18127.66|18135.19|18135.19|18135.19|18135.19|18122.12|18122.12|0
1582109400000|2020-02-19 10:50:00|18135.72|18135.72|18140.04|18140.04|18144.86|18144.86|18134.53|18134.53|0
1582109700000|2020-02-19 10:55:00|18141.1|18141.1|18148.36|18148.36|18150.11|18150.11|18132.46|18132.46|0
1582110000000|2020-02-19 11:00:00|18148.3|18148.3|18154.3|18154.3|18163.65|18163.65|18146.71|18146.71|0
1582110300000|2020-02-19 11:05:00|18154.49|18154.49|18162.13|18162.13|18168.46|18168.46|18150.59|18150.59|0
1582110600000|2020-02-19 11:10:00|18162.23|18162.23|18176.29|18176.29|18179.24|18179.24|18162.23|18162.23|0
1582110900000|2020-02-19 11:15:00|18176.48|18176.48|18163.79|18163.79|18178.58|18178.58|18163.79|18163.79|0
1582111200000|2020-02-19 11:20:00|18164.31|18164.31|18173.29|18173.29|18174.18|18174.18|18162.27|18162.27|0
1582111500000|2020-02-19 11:25:00|18172.76|18172.76|18182.33|18182.33|18182.33|18182.33|18170.48|18170.48|0
1582111800000|2020-02-19 11:30:00|18182.86|18182.86|18179.74|18179.74|18185.73|18185.73|18173.23|18173.23|0
1582112100000|2020-02-19 11:35:00|18176.94|18176.94|18162.83|18162.83|18177.26|18177.26|18159.49|18159.49|0
1582112400000|2020-02-19 11:40:00|18163.36|18163.36|18180.23|18180.23|18180.79|18180.79|18158.32|18158.32|0
1582112700000|2020-02-19 11:45:00|18180.76|18180.76|18182.44|18182.44|18187.07|18187.07|18177.35|18177.35|0
1582113000000|2020-02-19 11:50:00|18182.35|18182.35|18186.18|18186.18|18192.47|18192.47|18181.07|18181.07|0
1582113300000|2020-02-19 11:55:00|18186.04|18186.04|18193.31|18193.31|18200.2|18200.2|18186.04|18186.04|0
1582113600000|2020-02-19 12:00:00|18193.84|18193.84|18197.08|18197.08|18204.92|18204.92|18185.25|18185.25|0
1582113900000|2020-02-19 12:05:00|18195.7|18195.7|18177.86|18177.86|18195.75|18195.75|18177.42|18177.42|0
1582114200000|2020-02-19 12:10:00|18177.98|18177.98|18175.78|18175.78|18186.38|18186.38|18174.93|18174.93|0
1582114500000|2020-02-19 12:15:00|18175.84|18175.84|18170.38|18170.38|18186.07|18186.07|18170.38|18170.38|0
1582114800000|2020-02-19 12:20:00|18168.37|18168.37|18152.98|18152.98|18168.37|18168.37|18151.93|18151.93|0
1582115100000|2020-02-19 12:25:00|18152.3|18152.3|18140.94|18140.94|18154.03|18154.03|18138.3|18138.3|0
1582115400000|2020-02-19 12:30:00|18141.47|18141.47|18142.31|18142.31|18150.84|18150.84|18140.41|18140.41|0
1582115700000|2020-02-19 12:35:00|18142.21|18142.21|18137.01|18137.01|18142.21|18142.21|18133.87|18133.87|0
1582116000000|2020-02-19 12:40:00|18137.54|18137.54|18148.23|18148.23|18150.79|18150.79|18137.35|18137.35|0
1582116300000|2020-02-19 12:45:00|18149.02|18149.02|18145.09|18145.09|18157.65|18157.65|18142.44|18142.44|0
1582116600000|2020-02-19 12:50:00|18146.68|18146.68|18141.59|18141.59|18148.3|18148.3|18139|18139|0
1582116900000|2020-02-19 12:55:00|18142.65|18142.65|18142.13|18142.13|18148.53|18148.53|18138.76|18138.76|0
1582117200000|2020-02-19 13:00:00|18141.43|18141.43|18140.92|18140.92|18153.13|18153.13|18140.84|18140.84|0
1582117500000|2020-02-19 13:05:00|18141.45|18141.45|18129.45|18129.45|18142.86|18142.86|18128.77|18128.77|0
1582117800000|2020-02-19 13:10:00|18129.37|18129.37|18129.79|18129.79|18133.66|18133.66|18128.93|18128.93|0
1582118100000|2020-02-19 13:15:00|18130.48|18130.48|18144.44|18144.44|18145.16|18145.16|18120.28|18120.28|0
1582118400000|2020-02-19 13:20:00|18143.91|18143.91|18145.23|18145.23|18156.27|18156.27|18136.83|18136.83|0
1582118700000|2020-02-19 13:25:00|18144.98|18144.98|18148.19|18148.19|18148.19|18148.19|18139.37|18139.37|0
1582119000000|2020-02-19 13:30:00|18151.47|18151.47|18148.53|18148.53|18158.78|18158.78|18145.03|18145.03|0
1582119300000|2020-02-19 13:35:00|18148.13|18148.13|18153.87|18153.87|18165.59|18165.59|18148.13|18148.13|0
1582119600000|2020-02-19 13:40:00|18153.84|18153.84|18147.97|18147.97|18157.91|18157.91|18145.54|18145.54|0
1582119900000|2020-02-19 13:45:00|18147.76|18147.76|18175.59|18175.59|18179.35|18179.35|18147.62|18147.62|0
1582120200000|2020-02-19 13:50:00|18175.62|18175.62|18188.77|18188.77|18190.17|18190.17|18175.43|18175.43|0
1582120500000|2020-02-19 13:55:00|18188.74|18188.74|18193.08|18193.08|18200.25|18200.25|18188.34|18188.34|0
1582120800000|2020-02-19 14:00:00|18193.18|18193.18|18234.06|18234.06|18234.06|18234.06|18192.32|18192.32|0
1582121100000|2020-02-19 14:05:00|18234.95|18234.95|18230.66|18230.66|18241.05|18241.05|18224.21|18224.21|0
1582121400000|2020-02-19 14:10:00|18230.85|18230.85|18217.61|18217.61|18231.05|18231.05|18216.91|18216.91|0
1582121700000|2020-02-19 14:15:00|18216.91|18216.91|18223.65|18223.65|18223.65|18223.65|18209.05|18209.05|0
1582122000000|2020-02-19 14:20:00|18223.12|18223.12|18233.57|18233.57|18233.57|18233.57|18214.83|18214.83|0
1582122300000|2020-02-19 14:25:00|18234.96|18234.96|18234.49|18234.49|18241.81|18241.81|18233.12|18233.12|0
1582122600000|2020-02-19 14:30:00|18235.88|18235.88|18235.85|18235.85|18248.38|18248.38|18220.01|18220.01|0
1582122900000|2020-02-19 14:35:00|18235.94|18235.94|18245.05|18245.05|18249.84|18249.84|18230.19|18230.19|0
1582123200000|2020-02-19 14:40:00|18245.58|18245.58|18274.22|18274.22|18276.87|18276.87|18245.58|18245.58|0
1582123500000|2020-02-19 14:45:00|18273.17|18273.17|18295.29|18295.29|18297.53|18297.53|18273.17|18273.17|0
1582123800000|2020-02-19 14:50:00|18296.69|18296.69|18294.77|18294.77|18310.63|18310.63|18287.73|18287.73|0
1582124100000|2020-02-19 14:55:00|18293.72|18293.72|18230.23|18230.23|18293.72|18293.72|18225.45|18225.45|0
1582124400000|2020-02-19 15:00:00|18229.7|18229.7|18225.03|18225.03|18229.7|18229.7|18214.95|18214.95|0
1582124700000|2020-02-19 15:05:00|18222.92|18222.92|18203.47|18203.47|18229.48|18229.48|18199.42|18199.42|0
1582125000000|2020-02-19 15:10:00|18202.67|18202.67|18199.8|18199.8|18202.67|18202.67|18189.71|18189.71|0
1582125300000|2020-02-19 15:15:00|18199.72|18199.72|18214.13|18214.13|18214.13|18214.13|18199.11|18199.11|0
1582125600000|2020-02-19 15:20:00|18215.18|18215.18|18221.32|18221.32|18230.09|18230.09|18215.18|18215.18|0
1582125900000|2020-02-19 15:25:00|18221.52|18221.52|18221.07|18221.07|18230.78|18230.78|18217.49|18217.49|0
1582126200000|2020-02-19 15:30:00|18220.93|18220.93|18230.83|18230.83|18237.54|18237.54|18220.93|18220.93|0
1582126500000|2020-02-19 15:35:00|18230.31|18230.31|18229.54|18229.54|18240.75|18240.75|18222.09|18222.09|0
1582126800000|2020-02-19 15:40:00|18230.24|18230.24|18242.94|18242.94|18242.94|18242.94|18228.84|18228.84|0
1582127100000|2020-02-19 15:45:00|18242.41|18242.41|18248.56|18248.56|18251.68|18251.68|18236.58|18236.58|0
1582127400000|2020-02-19 15:50:00|18248.03|18248.03|18240.41|18240.41|18248.03|18248.03|18237.2|18237.2|0
1582127700000|2020-02-19 15:55:00|18240.51|18240.51|18255.35|18255.35|18255.35|18255.35|18239.86|18239.86|0
1582128000000|2020-02-19 16:00:00|18255.39|18255.39|18269.48|18269.48|18270.86|18270.86|18255.39|18255.39|0
1582128300000|2020-02-19 16:05:00|18268.8|18268.8|18265.9|18265.9|18276.09|18276.09|18265.9|18265.9|0
1582128600000|2020-02-19 16:10:00|18266.01|18266.01|18279.23|18279.23|18281.65|18281.65|18262.78|18262.78|0
1582128900000|2020-02-19 16:15:00|18279.44|18279.44|18275.42|18275.42|18279.44|18279.44|18261.71|18261.71|0
1582129200000|2020-02-19 16:20:00|18274.74|18274.74|18285.45|18285.45|18289.94|18289.94|18273.53|18273.53|0
1582129500000|2020-02-19 16:25:00|18283.54|18283.54|18284.6|18284.6|18288.77|18288.77|18273.01|18273.01|0
1582186500000|2020-02-20 08:15:00|18423.57|18423.57|18415.66|18415.66|18454.6|18454.6|18407.86|18407.86|0
1582186800000|2020-02-20 08:20:00|18416.45|18416.45|18382.84|18382.84|18421.49|18421.49|18382.05|18382.05|0
1582187100000|2020-02-20 08:25:00|18382.98|18382.98|18362.42|18362.42|18389.74|18389.74|18362.42|18362.42|0
1582187400000|2020-02-20 08:30:00|18361.73|18361.73|18372.45|18372.45|18404.77|18404.77|18357.04|18357.04|0
1582187700000|2020-02-20 08:35:00|18372.98|18372.98|18412.46|18412.46|18413.83|18413.83|18370.11|18370.11|0
1582188000000|2020-02-20 08:40:00|18412.66|18412.66|18447.31|18447.31|18448.8|18448.8|18412.66|18412.66|0
1582188300000|2020-02-20 08:45:00|18447.84|18447.84|18460.65|18460.65|18469.7|18469.7|18442.28|18442.28|0
1582188600000|2020-02-20 08:50:00|18460.83|18460.83|18443.82|18443.82|18474.8|18474.8|18443.32|18443.32|0
1582188900000|2020-02-20 08:55:00|18447.14|18447.14|18437.61|18437.61|18463.88|18463.88|18430.07|18430.07|0
1582189200000|2020-02-20 09:00:00|18438.3|18438.3|18429.52|18429.52|18454.52|18454.52|18425.41|18425.41|0
1582189500000|2020-02-20 09:05:00|18426.01|18426.01|18447.07|18447.07|18447.07|18447.07|18412.45|18412.45|0
1582189800000|2020-02-20 09:10:00|18447.12|18447.12|18445.31|18445.31|18451.64|18451.64|18439.21|18439.21|0
1582190100000|2020-02-20 09:15:00|18445.05|18445.05|18424.57|18424.57|18447.18|18447.18|18416.39|18416.39|0
1582190400000|2020-02-20 09:20:00|18425.62|18425.62|18419.87|18419.87|18427.97|18427.97|18402.42|18402.42|0
1582190700000|2020-02-20 09:25:00|18419.07|18419.07|18416.23|18416.23|18421.52|18421.52|18403.18|18403.18|0
1582191000000|2020-02-20 09:30:00|18415.43|18415.43|18396.79|18396.79|18415.43|18415.43|18394.05|18394.05|0
1582191300000|2020-02-20 09:35:00|18397.48|18397.48|18402.89|18402.89|18405.25|18405.25|18385.98|18385.98|0
1582191600000|2020-02-20 09:40:00|18402.2|18402.2|18427.04|18427.04|18427.77|18427.77|18395.96|18395.96|0
1582191900000|2020-02-20 09:45:00|18426.76|18426.76|18432.77|18432.77|18442.28|18442.28|18418.3|18418.3|0
1582192200000|2020-02-20 09:50:00|18432.18|18432.18|18393.24|18393.24|18432.37|18432.37|18392.79|18392.79|0
1582192500000|2020-02-20 09:55:00|18392.71|18392.71|18402.62|18402.62|18407.89|18407.89|18390.6|18390.6|0
1582192800000|2020-02-20 10:00:00|18402.51|18402.51|18427.07|18427.07|18429.88|18429.88|18399.28|18399.28|0
1582193100000|2020-02-20 10:05:00|18425.67|18425.67|18415.99|18415.99|18426.6|18426.6|18415.75|18415.75|0
1582193400000|2020-02-20 10:10:00|18414.93|18414.93|18404.45|18404.45|18427.92|18427.92|18404.17|18404.17|0
1582193700000|2020-02-20 10:15:00|18404.5|18404.5|18414.59|18414.59|18434.05|18434.05|18402.53|18402.53|0
1582194000000|2020-02-20 10:20:00|18414.98|18414.98|18410.4|18410.4|18416.04|18416.04|18403.32|18403.32|0
1582194300000|2020-02-20 10:25:00|18411.19|18411.19|18421.98|18421.98|18428.73|18428.73|18408.84|18408.84|0
1582194600000|2020-02-20 10:30:00|18422.08|18422.08|18410.29|18410.29|18423.93|18423.93|18407.65|18407.65|0
1582194900000|2020-02-20 10:35:00|18410.98|18410.98|18419.57|18419.57|18430.94|18430.94|18405.75|18405.75|0
1582195200000|2020-02-20 10:40:00|18419.85|18419.85|18416.62|18416.62|18419.85|18419.85|18411.15|18411.15|0
1582195500000|2020-02-20 10:45:00|18415.83|18415.83|18424.74|18424.74|18424.91|18424.91|18409.62|18409.62|0
1582195800000|2020-02-20 10:50:00|18424.85|18424.85|18429.4|18429.4|18436.83|18436.83|18423.85|18423.85|0
1582196100000|2020-02-20 10:55:00|18428.35|18428.35|18428.96|18428.96|18432.03|18432.03|18424.88|18424.88|0
1582196400000|2020-02-20 11:00:00|18427.91|18427.91|18420.1|18420.1|18427.91|18427.91|18409.78|18409.78|0
1582196700000|2020-02-20 11:05:00|18418.52|18418.52|18412.88|18412.88|18426.86|18426.86|18412.35|18412.35|0
1582197000000|2020-02-20 11:10:00|18412.35|18412.35|18436.29|18436.29|18436.29|18436.29|18406.34|18406.34|0
1582197300000|2020-02-20 11:15:00|18432.87|18432.87|18468.93|18468.93|18469.14|18469.14|18429.69|18429.69|0
1582197600000|2020-02-20 11:20:00|18468.4|18468.4|18472.23|18472.23|18476.15|18476.15|18459.75|18459.75|0
1582197900000|2020-02-20 11:25:00|18471.54|18471.54|18460.4|18460.4|18479.27|18479.27|18460.4|18460.4|0
1582198200000|2020-02-20 11:30:00|18460.75|18460.75|18454.94|18454.94|18460.75|18460.75|18450.58|18450.58|0
1582198500000|2020-02-20 11:35:00|18454.24|18454.24|18437.99|18437.99|18454.24|18454.24|18432.74|18432.74|0
1582198800000|2020-02-20 11:40:00|18436.61|18436.61|18462.47|18462.47|18462.47|18462.47|18434.33|18434.33|0
1582199100000|2020-02-20 11:45:00|18461.68|18461.68|18452.64|18452.64|18464|18464|18452.64|18452.64|0
1582199400000|2020-02-20 11:50:00|18453.33|18453.33|18447.58|18447.58|18458.82|18458.82|18436.99|18436.99|0
1582199700000|2020-02-20 11:55:00|18447.06|18447.06|18440.45|18440.45|18450.24|18450.24|18426.19|18426.19|0
1582200000000|2020-02-20 12:00:00|18438.18|18438.18|18446.17|18446.17|18454.63|18454.63|18436.72|18436.72|0
1582200300000|2020-02-20 12:05:00|18445.38|18445.38|18447.62|18447.62|18455.05|18455.05|18438.66|18438.66|0
1582200600000|2020-02-20 12:10:00|18446.24|18446.24|18425.96|18425.96|18446.39|18446.39|18425.96|18425.96|0
1582200900000|2020-02-20 12:15:00|18425.16|18425.16|18421.47|18421.47|18427.41|18427.41|18417.93|18417.93|0
1582201200000|2020-02-20 12:20:00|18422.17|18422.17|18425.08|18425.08|18425.13|18425.13|18418.12|18418.12|0
1582201500000|2020-02-20 12:25:00|18425.61|18425.61|18433.21|18433.21|18434.56|18434.56|18425.4|18425.4|0
1582201800000|2020-02-20 12:30:00|18433.4|18433.4|18430.62|18430.62|18436.85|18436.85|18428.23|18428.23|0
1582202100000|2020-02-20 12:35:00|18430.75|18430.75|18419.24|18419.24|18430.75|18430.75|18419.24|18419.24|0
1582202400000|2020-02-20 12:40:00|18418.54|18418.54|18410.07|18410.07|18420.52|18420.52|18410.05|18410.05|0
1582202700000|2020-02-20 12:45:00|18408.48|18408.48|18409.17|18409.17|18413.88|18413.88|18407.43|18407.43|0
1582203000000|2020-02-20 12:50:00|18408.48|18408.48|18406.3|18406.3|18408.48|18408.48|18401.02|18401.02|0
1582203300000|2020-02-20 12:55:00|18405.62|18405.62|18412.08|18412.08|18412.08|18412.08|18402.16|18402.16|0
1582203600000|2020-02-20 13:00:00|18411.28|18411.28|18399.86|18399.86|18412.77|18412.77|18399.02|18399.02|0
1582203900000|2020-02-20 13:05:00|18399.99|18399.99|18399.76|18399.76|18406.77|18406.77|18398.18|18398.18|0
1582204200000|2020-02-20 13:10:00|18400.46|18400.46|18394.93|18394.93|18404.56|18404.56|18394.93|18394.93|0
1582204500000|2020-02-20 13:15:00|18395.45|18395.45|18377.57|18377.57|18395.45|18395.45|18377.37|18377.37|0
1582204800000|2020-02-20 13:20:00|18377.77|18377.77|18375.55|18375.55|18377.77|18377.77|18357.41|18357.41|0
1582205100000|2020-02-20 13:25:00|18374.86|18374.86|18363.29|18363.29|18378.91|18378.91|18362.68|18362.68|0
1582205400000|2020-02-20 13:30:00|18363.46|18363.46|18353.17|18353.17|18379.89|18379.89|18353.08|18353.08|0
1582205700000|2020-02-20 13:35:00|18353|18353|18348.66|18348.66|18357.15|18357.15|18331.49|18331.49|0
1582206000000|2020-02-20 13:40:00|18348.73|18348.73|18347.08|18347.08|18358.26|18358.26|18340.4|18340.4|0
1582206300000|2020-02-20 13:45:00|18347.14|18347.14|18366.44|18366.44|18379.5|18379.5|18346.45|18346.45|0
1582206600000|2020-02-20 13:50:00|18367.49|18367.49|18337.95|18337.95|18368.37|18368.37|18334.87|18334.87|0
1582206900000|2020-02-20 13:55:00|18337.27|18337.27|18372.51|18372.51|18373.01|18373.01|18331.88|18331.88|0
1582207200000|2020-02-20 14:00:00|18374.1|18374.1|18370.2|18370.2|18384.71|18384.71|18368.09|18368.09|0
1582207500000|2020-02-20 14:05:00|18370.73|18370.73|18376.47|18376.47|18392.16|18392.16|18370.73|18370.73|0
1582207800000|2020-02-20 14:10:00|18376.27|18376.27|18383.4|18383.4|18386.74|18386.74|18376.21|18376.21|0
1582208100000|2020-02-20 14:15:00|18384.2|18384.2|18402.34|18402.34|18414.24|18414.24|18382.81|18382.81|0
1582208400000|2020-02-20 14:20:00|18401.64|18401.64|18395.05|18395.05|18409.54|18409.54|18388.03|18388.03|0
1582208700000|2020-02-20 14:25:00|18396.95|18396.95|18393.44|18393.44|18399.35|18399.35|18386.65|18386.65|0
1582209000000|2020-02-20 14:30:00|18392.91|18392.91|18376.81|18376.81|18392.91|18392.91|18358.68|18358.68|0
1582209300000|2020-02-20 14:35:00|18377.87|18377.87|18377.06|18377.06|18377.87|18377.87|18347.7|18347.7|0
1582209600000|2020-02-20 14:40:00|18376.01|18376.01|18363.55|18363.55|18376.23|18376.23|18356.38|18356.38|0
1582209900000|2020-02-20 14:45:00|18362.49|18362.49|18382.17|18382.17|18382.17|18382.17|18358.44|18358.44|0
1582210200000|2020-02-20 14:50:00|18382.86|18382.86|18407.2|18407.2|18420.58|18420.58|18382.86|18382.86|0
1582210500000|2020-02-20 14:55:00|18405.61|18405.61|18415|18415|18428.78|18428.78|18401.74|18401.74|0
1582210800000|2020-02-20 15:00:00|18414.3|18414.3|18445.72|18445.72|18448.97|18448.97|18411.15|18411.15|0
1582211100000|2020-02-20 15:05:00|18446.42|18446.42|18428.13|18428.13|18452.6|18452.6|18426.08|18426.08|0
1582211400000|2020-02-20 15:10:00|18427.34|18427.34|18423.14|18423.14|18436.06|18436.06|18416.1|18416.1|0
1582211700000|2020-02-20 15:15:00|18423.09|18423.09|18417.81|18417.81|18432.87|18432.87|18417.81|18417.81|0
1582212000000|2020-02-20 15:20:00|18419.4|18419.4|18404.37|18404.37|18421.68|18421.68|18399.2|18399.2|0
1582212300000|2020-02-20 15:25:00|18404.43|18404.43|18420.96|18420.96|18423.94|18423.94|18401.5|18401.5|0
1582212600000|2020-02-20 15:30:00|18420.43|18420.43|18441.68|18441.68|18442.51|18442.51|18413.04|18413.04|0
1582212900000|2020-02-20 15:35:00|18442.36|18442.36|18426.11|18426.11|18447.88|18447.88|18418.79|18418.79|0
1582213200000|2020-02-20 15:40:00|18427.69|18427.69|18423.13|18423.13|18430.53|18430.53|18419.98|18419.98|0
1582213500000|2020-02-20 15:45:00|18423.82|18423.82|18413.76|18413.76|18425.84|18425.84|18411.22|18411.22|0
1582213800000|2020-02-20 15:50:00|18414.45|18414.45|18418.11|18418.11|18422.01|18422.01|18408.02|18408.02|0
1582214100000|2020-02-20 15:55:00|18417.59|18417.59|18416.48|18416.48|18431.28|18431.28|18410.75|18410.75|0
1582214400000|2020-02-20 16:00:00|18419.12|18419.12|18410.99|18410.99|18434.08|18434.08|18410.87|18410.87|0
1582214700000|2020-02-20 16:05:00|18411.78|18411.78|18394.28|18394.28|18413.7|18413.7|18391.05|18391.05|0
1582215000000|2020-02-20 16:10:00|18392.19|18392.19|18366.58|18366.58|18396.24|18396.24|18364.21|18364.21|0
1582215300000|2020-02-20 16:15:00|18366.06|18366.06|18350.2|18350.2|18370.55|18370.55|18339.91|18339.91|0
1582215600000|2020-02-20 16:20:00|18349.51|18349.51|18352.87|18352.87|18354.52|18354.52|18338.22|18338.22|0
1582215900000|2020-02-20 16:25:00|18351.29|18351.29|18298.69|18298.69|18351.29|18351.29|18298.69|18298.69|0
1582272900000|2020-02-21 08:15:00|18007.12|18007.12|18027.35|18027.35|18027.87|18027.87|17993.8|17993.8|0
1582273200000|2020-02-21 08:20:00|18026.82|18026.82|18039.06|18039.06|18040.29|18040.29|18017.57|18017.57|0
1582273500000|2020-02-21 08:25:00|18039.75|18039.75|18058.05|18058.05|18064.25|18064.25|18030.17|18030.17|0
1582273800000|2020-02-21 08:30:00|18059.54|18059.54|18118.22|18118.22|18124.93|18124.93|18059.54|18059.54|0
1582274100000|2020-02-21 08:35:00|18117.16|18117.16|18109.06|18109.06|18132.69|18132.69|18106.34|18106.34|0
1582274400000|2020-02-21 08:40:00|18109.75|18109.75|18077.1|18077.1|18120.84|18120.84|18076.41|18076.41|0
1582274700000|2020-02-21 08:45:00|18077.63|18077.63|18038.78|18038.78|18084.79|18084.79|18035.15|18035.15|0
1582275000000|2020-02-21 08:50:00|18038.71|18038.71|17973.43|17973.43|18038.71|18038.71|17972.46|17972.46|0
1582275300000|2020-02-21 08:55:00|17974.12|17974.12|18040.71|18040.71|18047.32|18047.32|17965.41|17965.41|0
1582275600000|2020-02-21 09:00:00|18041.24|18041.24|18047.21|18047.21|18088.87|18088.87|18038.23|18038.23|0
1582275900000|2020-02-21 09:05:00|18047.38|18047.38|18042.03|18042.03|18060.46|18060.46|18022.94|18022.94|0
1582276200000|2020-02-21 09:10:00|18040.98|18040.98|18002.91|18002.91|18045.04|18045.04|18000.11|18000.11|0
1582276500000|2020-02-21 09:15:00|18002.97|18002.97|18025.36|18025.36|18033.32|18033.32|18002.97|18002.97|0
1582276800000|2020-02-21 09:20:00|18024.84|18024.84|18014.91|18014.91|18029.63|18029.63|18011.89|18011.89|0
1582277100000|2020-02-21 09:25:00|18014.38|18014.38|18019.85|18019.85|18025.73|18025.73|18013.54|18013.54|0
1582277400000|2020-02-21 09:30:00|18019.16|18019.16|18017.4|18017.4|18040.98|18040.98|18012.12|18012.12|0
1582277700000|2020-02-21 09:35:00|18016.61|18016.61|18003.23|18003.23|18016.61|18016.61|17997.08|17997.08|0
1582278000000|2020-02-21 09:40:00|18002.54|18002.54|18031.53|18031.53|18032.51|18032.51|17992.92|17992.92|0
1582278300000|2020-02-21 09:45:00|18032.06|18032.06|18026.05|18026.05|18042.12|18042.12|18021.38|18021.38|0
1582278600000|2020-02-21 09:50:00|18027.1|18027.1|18035.65|18035.65|18042.88|18042.88|18022.31|18022.31|0
1582278900000|2020-02-21 09:55:00|18035.12|18035.12|18053.59|18053.59|18054.29|18054.29|18031.31|18031.31|0
1582279200000|2020-02-21 10:00:00|18059.43|18059.43|18067.83|18067.83|18080.05|18080.05|18059.43|18059.43|0
1582279500000|2020-02-21 10:05:00|18069.41|18069.41|18070.93|18070.93|18083.42|18083.42|18063.13|18063.13|0
1582279800000|2020-02-21 10:10:00|18070.96|18070.96|18071.98|18071.98|18071.98|18071.98|18070.96|18070.96|0
1582280100000|2020-02-21 10:15:00|18081.75|18081.75|18110.41|18110.41|18112.12|18112.12|18079.61|18079.61|0
1582280400000|2020-02-21 10:20:00|18110.44|18110.44|18104.56|18104.56|18122.69|18122.69|18101.6|18101.6|0
1582280700000|2020-02-21 10:25:00|18104.39|18104.39|18103.29|18103.29|18111.7|18111.7|18093.77|18093.77|0
1582281000000|2020-02-21 10:30:00|18102.5|18102.5|18066.58|18066.58|18102.5|18102.5|18065.63|18065.63|0
1582281300000|2020-02-21 10:35:00|18066.8|18066.8|18076.94|18076.94|18078.09|18078.09|18064.05|18064.05|0
1582281600000|2020-02-21 10:40:00|18077.47|18077.47|18080.44|18080.44|18081.74|18081.74|18068.54|18068.54|0
1582281900000|2020-02-21 10:45:00|18080.35|18080.35|18077.94|18077.94|18090.44|18090.44|18076.04|18076.04|0
1582282200000|2020-02-21 10:50:00|18077.74|18077.74|18117.89|18117.89|18118.69|18118.69|18077.52|18077.52|0
1582282500000|2020-02-21 10:55:00|18113.59|18113.59|18127.51|18127.51|18133.44|18133.44|18111.21|18111.21|0
1582282800000|2020-02-21 11:00:00|18126.11|18126.11|18095.57|18095.57|18126.43|18126.43|18091.05|18091.05|0
1582283100000|2020-02-21 11:05:00|18095.36|18095.36|18073.03|18073.03|18096.69|18096.69|18071|18071|0
1582283400000|2020-02-21 11:10:00|18074.42|18074.42|18085.79|18085.79|18088.03|18088.03|18074.42|18074.42|0
1582283700000|2020-02-21 11:15:00|18083.7|18083.7|18086.45|18086.45|18089.53|18089.53|18083.18|18083.18|0
1582284000000|2020-02-21 11:20:00|18086.32|18086.32|18077.55|18077.55|18086.41|18086.41|18067.22|18067.22|0
1582284300000|2020-02-21 11:25:00|18076.86|18076.86|18069.38|18069.38|18081.98|18081.98|18065.65|18065.65|0
1582284600000|2020-02-21 11:30:00|18068.86|18068.86|18114.02|18114.02|18116.74|18116.74|18068.86|18068.86|0
1582284900000|2020-02-21 11:35:00|18113.32|18113.32|18138.04|18138.04|18138.04|18138.04|18112.83|18112.83|0
1582285200000|2020-02-21 11:40:00|18138.43|18138.43|18155.36|18155.36|18155.89|18155.89|18130.1|18130.1|0
1582285500000|2020-02-21 11:45:00|18155.54|18155.54|18157.04|18157.04|18159.52|18159.52|18150.7|18150.7|0
1582285800000|2020-02-21 11:50:00|18156.34|18156.34|18183.25|18183.25|18184.14|18184.14|18156.34|18156.34|0
1582286100000|2020-02-21 11:55:00|18183.78|18183.78|18176.26|18176.26|18183.78|18183.78|18159.27|18159.27|0
1582286400000|2020-02-21 12:00:00|18178.64|18178.64|18190.28|18190.28|18193.68|18193.68|18174.37|18174.37|0
1582286700000|2020-02-21 12:05:00|18189.41|18189.41|18195.67|18195.67|18206.22|18206.22|18186.97|18186.97|0
1582287000000|2020-02-21 12:10:00|18197.15|18197.15|18211.28|18211.28|18213.83|18213.83|18197.15|18197.15|0
1582287300000|2020-02-21 12:15:00|18214.97|18214.97|18203.66|18203.66|18215.5|18215.5|18203.1|18203.1|0
1582287600000|2020-02-21 12:20:00|18204.35|18204.35|18232.69|18232.69|18232.69|18232.69|18203.66|18203.66|0
1582287900000|2020-02-21 12:25:00|18233.48|18233.48|18258.16|18258.16|18259.26|18259.26|18233.48|18233.48|0
1582288200000|2020-02-21 12:30:00|18258.35|18258.35|18240.51|18240.51|18262.39|18262.39|18237.67|18237.67|0
1582288500000|2020-02-21 12:35:00|18240.6|18240.6|18242.3|18242.3|18243.69|18243.69|18233.77|18233.77|0
1582288800000|2020-02-21 12:40:00|18241.51|18241.51|18229.12|18229.12|18241.51|18241.51|18225.38|18225.38|0
1582289100000|2020-02-21 12:45:00|18229.05|18229.05|18246.63|18246.63|18246.63|18246.63|18225.54|18225.54|0
1582289400000|2020-02-21 12:50:00|18245.84|18245.84|18236.94|18236.94|18245.84|18245.84|18234.28|18234.28|0
1582289700000|2020-02-21 12:55:00|18237.73|18237.73|18239.43|18239.43|18245.74|18245.74|18237.21|18237.21|0
1582290000000|2020-02-21 13:00:00|18239.34|18239.34|18245.07|18245.07|18268.15|18268.15|18237.97|18237.97|0
1582290300000|2020-02-21 13:05:00|18245.6|18245.6|18229.66|18229.66|18245.6|18245.6|18229.55|18229.55|0
1582290600000|2020-02-21 13:10:00|18230.36|18230.36|18251.49|18251.49|18252.36|18252.36|18230.36|18230.36|0
1582290900000|2020-02-21 13:15:00|18252.54|18252.54|18248.11|18248.11|18255.04|18255.04|18244.78|18244.78|0
1582291200000|2020-02-21 13:20:00|18248.9|18248.9|18260.58|18260.58|18262.79|18262.79|18248.11|18248.11|0
1582291500000|2020-02-21 13:25:00|18261.11|18261.11|18264.28|18264.28|18268.45|18268.45|18261.11|18261.11|0
1582291800000|2020-02-21 13:30:00|18265.07|18265.07|18233.34|18233.34|18266.09|18266.09|18231.85|18231.85|0
1582292100000|2020-02-21 13:35:00|18234.73|18234.73|18250.27|18250.27|18250.37|18250.37|18232.64|18232.64|0
1582292400000|2020-02-21 13:40:00|18250.53|18250.53|18244.78|18244.78|18255.03|18255.03|18243.44|18243.44|0
1582292700000|2020-02-21 13:45:00|18243.99|18243.99|18224.27|18224.27|18248.61|18248.61|18224.1|18224.1|0
1582293000000|2020-02-21 13:50:00|18225.84|18225.84|18227.16|18227.16|18228.93|18228.93|18222.36|18222.36|0
1582293300000|2020-02-21 13:55:00|18227.29|18227.29|18210.96|18210.96|18227.29|18227.29|18210.96|18210.96|0
1582293600000|2020-02-21 14:00:00|18210.88|18210.88|18206.5|18206.5|18210.88|18210.88|18200.82|18200.82|0
1582293900000|2020-02-21 14:05:00|18207.2|18207.2|18227.35|18227.35|18227.35|18227.35|18205.12|18205.12|0
1582294200000|2020-02-21 14:10:00|18227.28|18227.28|18217.77|18217.77|18232.13|18232.13|18216.21|18216.21|0
1582294500000|2020-02-21 14:15:00|18217.08|18217.08|18227.12|18227.12|18229.04|18229.04|18215.71|18215.71|0
1582294800000|2020-02-21 14:20:00|18227.92|18227.92|18234.28|18234.28|18252.08|18252.08|18226.36|18226.36|0
1582295100000|2020-02-21 14:25:00|18234.48|18234.48|18232.31|18232.31|18234.48|18234.48|18225.54|18225.54|0
1582295400000|2020-02-21 14:30:00|18231.78|18231.78|18164|18164|18231.78|18231.78|18152.48|18152.48|0
1582295700000|2020-02-21 14:35:00|18163.47|18163.47|18150.97|18150.97|18167.83|18167.83|18139.62|18139.62|0
1582296000000|2020-02-21 14:40:00|18150.28|18150.28|18136.78|18136.78|18150.28|18150.28|18128.97|18128.97|0
1582296300000|2020-02-21 14:45:00|18135.55|18135.55|18094.46|18094.46|18135.55|18135.55|18075.74|18075.74|0
1582296600000|2020-02-21 14:50:00|18093.76|18093.76|18117.64|18117.64|18142.31|18142.31|18088.63|18088.63|0
1582296900000|2020-02-21 14:55:00|18118.43|18118.43|18152.63|18152.63|18152.63|18152.63|18108.17|18108.17|0
1582297200000|2020-02-21 15:00:00|18152.1|18152.1|18127.42|18127.42|18159.35|18159.35|18117.54|18117.54|0
1582297500000|2020-02-21 15:05:00|18128.21|18128.21|18165.22|18165.22|18174.1|18174.1|18120.89|18120.89|0
1582297800000|2020-02-21 15:10:00|18163.63|18163.63|18182|18182|18187.64|18187.64|18137.07|18137.07|0
1582298100000|2020-02-21 15:15:00|18181.47|18181.47|18183.1|18183.1|18202.61|18202.61|18175.97|18175.97|0
1582298400000|2020-02-21 15:20:00|18183.03|18183.03|18203.28|18203.28|18206.56|18206.56|18170.01|18170.01|0
1582298700000|2020-02-21 15:25:00|18202.23|18202.23|18169.23|18169.23|18203.51|18203.51|18166.61|18166.61|0
1582299000000|2020-02-21 15:30:00|18167.86|18167.86|18158.77|18158.77|18173.53|18173.53|18146.41|18146.41|0
1582299300000|2020-02-21 15:35:00|18159.45|18159.45|18142.46|18142.46|18166.7|18166.7|18140.19|18140.19|0
1582299600000|2020-02-21 15:40:00|18143.16|18143.16|18125.81|18125.81|18143.16|18143.16|18112.76|18112.76|0
1582299900000|2020-02-21 15:45:00|18127.19|18127.19|18128.6|18128.6|18128.65|18128.65|18100.51|18100.51|0
1582300200000|2020-02-21 15:50:00|18130|18130|18141.05|18141.05|18141.75|18141.75|18112.71|18112.71|0
1582300500000|2020-02-21 15:55:00|18141.58|18141.58|18138.77|18138.77|18147.4|18147.4|18130.27|18130.27|0
1582300800000|2020-02-21 16:00:00|18140.69|18140.69|18157.96|18157.96|18168.26|18168.26|18136.18|18136.18|0
1582301100000|2020-02-21 16:05:00|18158.49|18158.49|18140.99|18140.99|18162.78|18162.78|18137.05|18137.05|0
1582301400000|2020-02-21 16:10:00|18140.29|18140.29|18141.04|18141.04|18152.88|18152.88|18125.14|18125.14|0
1582301700000|2020-02-21 16:15:00|18140.95|18140.95|18114.69|18114.69|18152.24|18152.24|18114.69|18114.69|0
1582302000000|2020-02-21 16:20:00|18114.89|18114.89|18131.37|18131.37|18143.23|18143.23|18113.12|18113.12|0
1582302300000|2020-02-21 16:25:00|18130.84|18130.84|18143.85|18143.85|18154.1|18154.1|18129.86|18129.86|0
1582532100000|2020-02-24 08:15:00|17463.43|17463.43|17490.32|17490.32|17528.81|17528.81|17460.28|17460.28|0
1582532400000|2020-02-24 08:20:00|17491.38|17491.38|17456.52|17456.52|17491.38|17491.38|17449.26|17449.26|0
1582532700000|2020-02-24 08:25:00|17455.99|17455.99|17417.75|17417.75|17464.91|17464.91|17417.75|17417.75|0
1582533000000|2020-02-24 08:30:00|17419.12|17419.12|17383.12|17383.12|17419.83|17419.83|17360.43|17360.43|0
1582533300000|2020-02-24 08:35:00|17383.65|17383.65|17372.07|17372.07|17389.16|17389.16|17354.52|17354.52|0
1582533600000|2020-02-24 08:40:00|17371.68|17371.68|17373.34|17373.34|17381.64|17381.64|17338.71|17338.71|0
1582533900000|2020-02-24 08:45:00|17375.25|17375.25|17396.25|17396.25|17418.92|17418.92|17359.27|17359.27|0
1582534200000|2020-02-24 08:50:00|17397.62|17397.62|17418.57|17418.57|17430.48|17430.48|17381.94|17381.94|0
1582534500000|2020-02-24 08:55:00|17419.63|17419.63|17358.58|17358.58|17446.3|17446.3|17352.5|17352.5|0
1582534800000|2020-02-24 09:00:00|17358.77|17358.77|17333.72|17333.72|17366.77|17366.77|17295.7|17295.7|0
1582535100000|2020-02-24 09:05:00|17332.13|17332.13|17294.47|17294.47|17346.58|17346.58|17286.99|17286.99|0
1582535400000|2020-02-24 09:10:00|17294.7|17294.7|17280.12|17280.12|17332.6|17332.6|17273.02|17273.02|0
1582535700000|2020-02-24 09:15:00|17280.32|17280.32|17212.47|17212.47|17280.32|17280.32|17212.47|17212.47|0
1582536000000|2020-02-24 09:20:00|17213.16|17213.16|17286.32|17286.32|17288.02|17288.02|17211.1|17211.1|0
1582536300000|2020-02-24 09:25:00|17287|17287|17283.76|17283.76|17294.66|17294.66|17253.01|17253.01|0
1582536600000|2020-02-24 09:30:00|17284.45|17284.45|17261.36|17261.36|17294.21|17294.21|17240.46|17240.46|0
1582536900000|2020-02-24 09:35:00|17259.99|17259.99|17271.98|17271.98|17275.72|17275.72|17240.92|17240.92|0
1582537200000|2020-02-24 09:40:00|17272.66|17272.66|17300.62|17300.62|17302.37|17302.37|17261.28|17261.28|0
1582537500000|2020-02-24 09:45:00|17301.31|17301.31|17338.48|17338.48|17340.16|17340.16|17291.06|17291.06|0
1582537800000|2020-02-24 09:50:00|17339.27|17339.27|17335.28|17335.28|17349.71|17349.71|17328.1|17328.1|0
1582538100000|2020-02-24 09:55:00|17337.82|17337.82|17348.36|17348.36|17382.88|17382.88|17337.82|17337.82|0
1582538400000|2020-02-24 10:00:00|17348.55|17348.55|17349.18|17349.18|17350.65|17350.65|17329.88|17329.88|0
1582538700000|2020-02-24 10:05:00|17349.05|17349.05|17302.77|17302.77|17351.32|17351.32|17298.38|17298.38|0
1582539000000|2020-02-24 10:10:00|17302.83|17302.83|17269.22|17269.22|17307.68|17307.68|17268.52|17268.52|0
1582539300000|2020-02-24 10:15:00|17268.9|17268.9|17275.23|17275.23|17281.26|17281.26|17263.59|17263.59|0
1582539600000|2020-02-24 10:20:00|17275.92|17275.92|17281.33|17281.33|17282.62|17282.62|17264.97|17264.97|0
1582539900000|2020-02-24 10:25:00|17280.82|17280.82|17245.74|17245.74|17285.31|17285.31|17243.52|17243.52|0
1582540200000|2020-02-24 10:30:00|17244.09|17244.09|17217.75|17217.75|17244.4|17244.4|17216.63|17216.63|0
1582540500000|2020-02-24 10:35:00|17218.07|17218.07|17213.42|17213.42|17218.47|17218.47|17199.68|17199.68|0
1582540800000|2020-02-24 10:40:00|17213.95|17213.95|17202.62|17202.62|17225.21|17225.21|17200.59|17200.59|0
1582541100000|2020-02-24 10:45:00|17203.32|17203.32|17184.31|17184.31|17204.9|17204.9|17176.65|17176.65|0
1582541400000|2020-02-24 10:50:00|17185.36|17185.36|17161.91|17161.91|17186.74|17186.74|17155.04|17155.04|0
1582541700000|2020-02-24 10:55:00|17160.49|17160.49|17155.83|17155.83|17162.05|17162.05|17147.95|17147.95|0
1582542000000|2020-02-24 11:00:00|17152.82|17152.82|17165.12|17165.12|17167.96|17167.96|17149.48|17149.48|0
1582542300000|2020-02-24 11:05:00|17163.41|17163.41|17140.9|17140.9|17169.93|17169.93|17137.05|17137.05|0
1582542600000|2020-02-24 11:10:00|17138.26|17138.26|17126.88|17126.88|17142.83|17142.83|17119.79|17119.79|0
1582542900000|2020-02-24 11:15:00|17125.51|17125.51|17124.91|17124.91|17127.18|17127.18|17108.32|17108.32|0
1582543200000|2020-02-24 11:20:00|17126.28|17126.28|17134.82|17134.82|17146.74|17146.74|17119.99|17119.99|0
1582543500000|2020-02-24 11:25:00|17134.5|17134.5|17119.08|17119.08|17148.69|17148.69|17117.23|17117.23|0
1582543800000|2020-02-24 11:30:00|17118.56|17118.56|17136.39|17136.39|17136.39|17136.39|17112.63|17112.63|0
1582544100000|2020-02-24 11:35:00|17136.2|17136.2|17159.74|17159.74|17160.43|17160.43|17125.87|17125.87|0
1582544400000|2020-02-24 11:40:00|17158.68|17158.68|17176.76|17176.76|17186.2|17186.2|17157.31|17157.31|0
1582544700000|2020-02-24 11:45:00|17177.07|17177.07|17185.43|17185.43|17196.75|17196.75|17170.63|17170.63|0
1582545000000|2020-02-24 11:50:00|17186.38|17186.38|17181.16|17181.16|17192.51|17192.51|17177.84|17177.84|0
1582545300000|2020-02-24 11:55:00|17180.63|17180.63|17166.15|17166.15|17180.63|17180.63|17166.15|17166.15|0
1582545600000|2020-02-24 12:00:00|17166.84|17166.84|17201.22|17201.22|17224.31|17224.31|17166.84|17166.84|0
1582545900000|2020-02-24 12:05:00|17200.59|17200.59|17211.77|17211.77|17215.6|17215.6|17194.14|17194.14|0
1582546200000|2020-02-24 12:10:00|17212.09|17212.09|17241.61|17241.61|17246.71|17246.71|17202.83|17202.83|0
1582546500000|2020-02-24 12:15:00|17242.63|17242.63|17236.75|17236.75|17247.86|17247.86|17223.49|17223.49|0
1582546800000|2020-02-24 12:20:00|17236.89|17236.89|17247.56|17247.56|17251.85|17251.85|17225.87|17225.87|0
1582547100000|2020-02-24 12:25:00|17247.24|17247.24|17233.4|17233.4|17251.68|17251.68|17231.32|17231.32|0
1582547400000|2020-02-24 12:30:00|17232.45|17232.45|17215.87|17215.87|17233.61|17233.61|17208.41|17208.41|0
1582547700000|2020-02-24 12:35:00|17215.34|17215.34|17192.01|17192.01|17215.59|17215.59|17190.79|17190.79|0
1582548000000|2020-02-24 12:40:00|17192.7|17192.7|17171.55|17171.55|17198.11|17198.11|17163.26|17163.26|0
1582548300000|2020-02-24 12:45:00|17170.59|17170.59|17166.52|17166.52|17179.65|17179.65|17162.3|17162.3|0
1582548600000|2020-02-24 12:50:00|17164.44|17164.44|17135.84|17135.84|17164.44|17164.44|17134.24|17134.24|0
1582548900000|2020-02-24 12:55:00|17135.15|17135.15|17128.92|17128.92|17140.47|17140.47|17122.32|17122.32|0
1582549200000|2020-02-24 13:00:00|17129.98|17129.98|17116.58|17116.58|17151.92|17151.92|17116.58|17116.58|0
1582549500000|2020-02-24 13:05:00|17114.49|17114.49|17095.71|17095.71|17126.15|17126.15|17094.95|17094.95|0
1582549800000|2020-02-24 13:10:00|17096.03|17096.03|17165.29|17165.29|17166|17166|17094.39|17094.39|0
1582550100000|2020-02-24 13:15:00|17164.76|17164.76|17167.56|17167.56|17179.37|17179.37|17162.55|17162.55|0
1582550400000|2020-02-24 13:20:00|17165.85|17165.85|17130.86|17130.86|17173.66|17173.66|17130.86|17130.86|0
1582550700000|2020-02-24 13:25:00|17130.65|17130.65|17112.75|17112.75|17135.3|17135.3|17108.89|17108.89|0
1582551000000|2020-02-24 13:30:00|17112.06|17112.06|17083.15|17083.15|17120.01|17120.01|17069.19|17069.19|0
1582551300000|2020-02-24 13:35:00|17083.28|17083.28|17108.52|17108.52|17114.78|17114.78|17083.28|17083.28|0
1582551600000|2020-02-24 13:40:00|17107.47|17107.47|17076.95|17076.95|17112.74|17112.74|17073.21|17073.21|0
1582551900000|2020-02-24 13:45:00|17076.42|17076.42|17065.2|17065.2|17080.11|17080.11|17060.92|17060.92|0
1582552200000|2020-02-24 13:50:00|17065.14|17065.14|17025.93|17025.93|17065.33|17065.33|17025.23|17025.23|0
1582552500000|2020-02-24 13:55:00|17025.23|17025.23|17014.41|17014.41|17031.15|17031.15|17004.78|17004.78|0
1582552800000|2020-02-24 14:00:00|17015.11|17015.11|17025.26|17025.26|17028.13|17028.13|17013.71|17013.71|0
1582553100000|2020-02-24 14:05:00|17023.99|17023.99|17016.42|17016.42|17037.76|17037.76|17013.45|17013.45|0
1582553400000|2020-02-24 14:10:00|17016.3|17016.3|17026.1|17026.1|17031.37|17031.37|17003.36|17003.36|0
1582553700000|2020-02-24 14:15:00|17028.18|17028.18|17003.29|17003.29|17028.45|17028.45|16999.78|16999.78|0
1582554000000|2020-02-24 14:20:00|17002.23|17002.23|16989.73|16989.73|17006.56|17006.56|16986.65|16986.65|0
1582554300000|2020-02-24 14:25:00|16990.36|16990.36|17008.46|17008.46|17015.95|17015.95|16989.56|16989.56|0
1582554600000|2020-02-24 14:30:00|17009.52|17009.52|17035.48|17035.48|17051.74|17051.74|17007.98|17007.98|0
1582554900000|2020-02-24 14:35:00|17038.02|17038.02|17039.78|17039.78|17063.07|17063.07|17032.33|17032.33|0
1582555200000|2020-02-24 14:40:00|17038.82|17038.82|17014.81|17014.81|17038.82|17038.82|16979.2|16979.2|0
1582555500000|2020-02-24 14:45:00|17015.33|17015.33|17038.94|17038.94|17043.95|17043.95|17012.6|17012.6|0
1582555800000|2020-02-24 14:50:00|17038.42|17038.42|17052.28|17052.28|17052.28|17052.28|17024.69|17024.69|0
1582556100000|2020-02-24 14:55:00|17051.76|17051.76|17074.91|17074.91|17080.04|17080.04|17022.81|17022.81|0
1582556400000|2020-02-24 15:00:00|17072.9|17072.9|17084.73|17084.73|17106.46|17106.46|17062.2|17062.2|0
1582556700000|2020-02-24 15:05:00|17083.33|17083.33|17084.04|17084.04|17091.78|17091.78|17067.45|17067.45|0
1582557000000|2020-02-24 15:10:00|17083.42|17083.42|17091.28|17091.28|17107.76|17107.76|17070.28|17070.28|0
1582557300000|2020-02-24 15:15:00|17091.49|17091.49|17074.9|17074.9|17106.17|17106.17|17074.9|17074.9|0
1582557600000|2020-02-24 15:20:00|17076.49|17076.49|17057.68|17057.68|17076.85|17076.85|17046.54|17046.54|0
1582557900000|2020-02-24 15:25:00|17057.59|17057.59|17047.29|17047.29|17059.24|17059.24|17043.82|17043.82|0
1582558200000|2020-02-24 15:30:00|17046.66|17046.66|17033.73|17033.73|17046.66|17046.66|17028.48|17028.48|0
1582558500000|2020-02-24 15:35:00|17035.1|17035.1|17028.12|17028.12|17041.13|17041.13|17023.7|17023.7|0
1582558800000|2020-02-24 15:40:00|17027.42|17027.42|17079.96|17079.96|17085.65|17085.65|17019.69|17019.69|0
1582559100000|2020-02-24 15:45:00|17079.44|17079.44|17114.6|17114.6|17115.01|17115.01|17071.14|17071.14|0
1582559400000|2020-02-24 15:50:00|17115.29|17115.29|17140.4|17140.4|17149.22|17149.22|17111.81|17111.81|0
1582559700000|2020-02-24 15:55:00|17140.92|17140.92|17182.87|17182.87|17184.61|17184.61|17123.97|17123.97|0
1582560000000|2020-02-24 16:00:00|17181.48|17181.48|17128.51|17128.51|17181.48|17181.48|17124.94|17124.94|0
1582560300000|2020-02-24 16:05:00|17129.9|17129.9|17139.59|17139.59|17151.46|17151.46|17117.47|17117.47|0
1582560600000|2020-02-24 16:10:00|17141.24|17141.24|17125|17125|17141.24|17141.24|17117.92|17117.92|0
1582560900000|2020-02-24 16:15:00|17124.73|17124.73|17129.55|17129.55|17146.3|17146.3|17119.85|17119.85|0
1582561200000|2020-02-24 16:20:00|17128.92|17128.92|17126.11|17126.11|17137.56|17137.56|17115.13|17115.13|0
1582561500000|2020-02-24 16:25:00|17128.03|17128.03|17126.36|17126.36|17144.95|17144.95|17123.68|17123.68|0
1582618500000|2020-02-25 08:15:00|17304.67|17304.67|17257.75|17257.75|17306.74|17306.74|17254.25|17254.25|0
1582618800000|2020-02-25 08:20:00|17255.53|17255.53|17253.93|17253.93|17272.87|17272.87|17241.3|17241.3|0
1582619100000|2020-02-25 08:25:00|17251.87|17251.87|17224.93|17224.93|17251.87|17251.87|17202.81|17202.81|0
1582619400000|2020-02-25 08:30:00|17221.44|17221.44|17265.98|17265.98|17273.41|17273.41|17207.76|17207.76|0
1582619700000|2020-02-25 08:35:00|17265.5|17265.5|17207.55|17207.55|17281.61|17281.61|17204.71|17204.71|0
1582620000000|2020-02-25 08:40:00|17213.14|17213.14|17182.19|17182.19|17228.75|17228.75|17171.59|17171.59|0
1582620300000|2020-02-25 08:45:00|17183.78|17183.78|17184.23|17184.23|17212.03|17212.03|17160.14|17160.14|0
1582620600000|2020-02-25 08:50:00|17184.92|17184.92|17175.96|17175.96|17194.68|17194.68|17171.14|17171.14|0
1582620900000|2020-02-25 08:55:00|17174.59|17174.59|17143.41|17143.41|17174.9|17174.9|17138.48|17138.48|0
1582621200000|2020-02-25 09:00:00|17143.05|17143.05|17126.19|17126.19|17174.54|17174.54|17125.3|17125.3|0
1582621500000|2020-02-25 09:05:00|17125.49|17125.49|17127.15|17127.15|17134.2|17134.2|17103.01|17103.01|0
1582621800000|2020-02-25 09:10:00|17126.15|17126.15|17105.46|17105.46|17128.06|17128.06|17094.18|17094.18|0
1582622100000|2020-02-25 09:15:00|17105.14|17105.14|17125.59|17125.59|17133.24|17133.24|17104.63|17104.63|0
1582622400000|2020-02-25 09:20:00|17125.06|17125.06|17130.31|17130.31|17142.11|17142.11|17109.61|17109.61|0
1582622700000|2020-02-25 09:25:00|17130.22|17130.22|17126.67|17126.67|17152.67|17152.67|17110.78|17110.78|0
1582623000000|2020-02-25 09:30:00|17127.68|17127.68|17110.55|17110.55|17130.75|17130.75|17097.65|17097.65|0
1582623300000|2020-02-25 09:35:00|17110.78|17110.78|17113.8|17113.8|17121.85|17121.85|17101.29|17101.29|0
1582623600000|2020-02-25 09:40:00|17113.89|17113.89|17114.41|17114.41|17127.47|17127.47|17099.65|17099.65|0
1582623900000|2020-02-25 09:45:00|17115.11|17115.11|17096.8|17096.8|17121.34|17121.34|17094.59|17094.59|0
1582624200000|2020-02-25 09:50:00|17095.41|17095.41|17103.25|17103.25|17111.93|17111.93|17087.85|17087.85|0
1582624500000|2020-02-25 09:55:00|17103.95|17103.95|17069.94|17069.94|17104.82|17104.82|17067.18|17067.18|0
1582624800000|2020-02-25 10:00:00|17068.88|17068.88|17075.71|17075.71|17103.54|17103.54|17068.26|17068.26|0
1582625100000|2020-02-25 10:05:00|17075.54|17075.54|17059.61|17059.61|17080.43|17080.43|17058.21|17058.21|0
1582625400000|2020-02-25 10:10:00|17060.31|17060.31|17068.03|17068.03|17085.68|17085.68|17056.71|17056.71|0
1582625700000|2020-02-25 10:15:00|17066.71|17066.71|17057.34|17057.34|17066.71|17066.71|17048.3|17048.3|0
1582626000000|2020-02-25 10:20:00|17056.65|17056.65|17055.21|17055.21|17079.04|17079.04|17050.62|17050.62|0
1582626300000|2020-02-25 10:25:00|17055.39|17055.39|17035.57|17035.57|17059.01|17059.01|17033.95|17033.95|0
1582626600000|2020-02-25 10:30:00|17034.61|17034.61|17033.28|17033.28|17038.6|17038.6|17018.3|17018.3|0
1582626900000|2020-02-25 10:35:00|17032.96|17032.96|17043.21|17043.21|17060.1|17060.1|17032.96|17032.96|0
1582627200000|2020-02-25 10:40:00|17044.26|17044.26|17053.87|17053.87|17055.46|17055.46|17039.5|17039.5|0
1582627500000|2020-02-25 10:45:00|17054.22|17054.22|17059.9|17059.9|17059.9|17059.9|17031.94|17031.94|0
1582627800000|2020-02-25 10:50:00|17061.3|17061.3|17080.14|17080.14|17080.14|17080.14|17055.52|17055.52|0
1582628100000|2020-02-25 10:55:00|17080.46|17080.46|17074.38|17074.38|17092.18|17092.18|17070.78|17070.78|0
1582628400000|2020-02-25 11:00:00|17074.18|17074.18|17048.16|17048.16|17075.61|17075.61|17046.26|17046.26|0
1582628700000|2020-02-25 11:05:00|17047.21|17047.21|17055.84|17055.84|17057.63|17057.63|17037.17|17037.17|0
1582629000000|2020-02-25 11:10:00|17055.52|17055.52|17060.52|17060.52|17065.39|17065.39|17047.86|17047.86|0
1582629300000|2020-02-25 11:15:00|17060.59|17060.59|17050.12|17050.12|17068.15|17068.15|17048.43|17048.43|0
1582629600000|2020-02-25 11:20:00|17049.92|17049.92|17056.81|17056.81|17064.61|17064.61|17047.88|17047.88|0
1582629900000|2020-02-25 11:25:00|17056.72|17056.72|17078.04|17078.04|17080.07|17080.07|17053.79|17053.79|0
1582630200000|2020-02-25 11:30:00|17078.18|17078.18|17137.3|17137.3|17138.78|17138.78|17076.12|17076.12|0
1582630500000|2020-02-25 11:35:00|17138.63|17138.63|17166.05|17166.05|17175.86|17175.86|17136.67|17136.67|0
1582630800000|2020-02-25 11:40:00|17167.97|17167.97|17146.07|17146.07|17171.8|17171.8|17127.98|17127.98|0
1582631100000|2020-02-25 11:45:00|17150.77|17150.77|17137.87|17137.87|17153.96|17153.96|17131.56|17131.56|0
1582631400000|2020-02-25 11:50:00|17134.54|17134.54|17127.24|17127.24|17149.39|17149.39|17117.78|17117.78|0
1582631700000|2020-02-25 11:55:00|17126.72|17126.72|17109.27|17109.27|17126.72|17126.72|17090.49|17090.49|0
1582632000000|2020-02-25 12:00:00|17108.99|17108.99|17121.57|17121.57|17122.74|17122.74|17098.68|17098.68|0
1582632300000|2020-02-25 12:05:00|17121.65|17121.65|17101.48|17101.48|17126.47|17126.47|17095.98|17095.98|0
1582632600000|2020-02-25 12:10:00|17101.57|17101.57|17090.7|17090.7|17101.71|17101.71|17084.78|17084.78|0
1582632900000|2020-02-25 12:15:00|17090.18|17090.18|17089.65|17089.65|17097.79|17097.79|17081.39|17081.39|0
1582633200000|2020-02-25 12:20:00|17089.74|17089.74|17106.61|17106.61|17115.42|17115.42|17074.34|17074.34|0
1582633500000|2020-02-25 12:25:00|17106.42|17106.42|17136.4|17136.4|17139.44|17139.44|17106.42|17106.42|0
1582633800000|2020-02-25 12:30:00|17136.09|17136.09|17148.59|17148.59|17155.25|17155.25|17134|17134|0
1582634100000|2020-02-25 12:35:00|17148.91|17148.91|17161.86|17161.86|17170.39|17170.39|17148.91|17148.91|0
1582634400000|2020-02-25 12:40:00|17158.69|17158.69|17161.62|17161.62|17161.62|17161.62|17142.29|17142.29|0
1582634700000|2020-02-25 12:45:00|17162.31|17162.31|17170.05|17170.05|17176.08|17176.08|17162.31|17162.31|0
1582635000000|2020-02-25 12:50:00|17168.68|17168.68|17185.6|17185.6|17194.44|17194.44|17161.11|17161.11|0
1582635300000|2020-02-25 12:55:00|17185.29|17185.29|17164.35|17164.35|17185.82|17185.82|17158.02|17158.02|0
1582635600000|2020-02-25 13:00:00|17164.15|17164.15|17164.88|17164.88|17167.64|17167.64|17159.82|17159.82|0
1582635900000|2020-02-25 13:05:00|17164.56|17164.56|17158.62|17158.62|17167.76|17167.76|17158.39|17158.39|0
1582636200000|2020-02-25 13:10:00|17161.25|17161.25|17172.45|17172.45|17187.32|17187.32|17160.14|17160.14|0
1582636500000|2020-02-25 13:15:00|17171.61|17171.61|17150.8|17150.8|17171.61|17171.61|17150.8|17150.8|0
1582636800000|2020-02-25 13:20:00|17150.11|17150.11|17149.15|17149.15|17152.69|17152.69|17133.42|17133.42|0
1582637100000|2020-02-25 13:25:00|17149.68|17149.68|17122.27|17122.27|17152.11|17152.11|17113.08|17113.08|0
1582637400000|2020-02-25 13:30:00|17122.34|17122.34|17147.63|17147.63|17149.96|17149.96|17116.17|17116.17|0
1582637700000|2020-02-25 13:35:00|17148.68|17148.68|17168.4|17168.4|17168.4|17168.4|17146.68|17146.68|0
1582638000000|2020-02-25 13:40:00|17169.1|17169.1|17166.18|17166.18|17195.19|17195.19|17163.98|17163.98|0
1582638300000|2020-02-25 13:45:00|17167.58|17167.58|17156.69|17156.69|17175.83|17175.83|17155.07|17155.07|0
1582638600000|2020-02-25 13:50:00|17157.39|17157.39|17179.22|17179.22|17185.91|17185.91|17150.45|17150.45|0
1582638900000|2020-02-25 13:55:00|17178.7|17178.7|17166.25|17166.25|17181.88|17181.88|17161.06|17161.06|0
1582639200000|2020-02-25 14:00:00|17165.55|17165.55|17134.77|17134.77|17167.82|17167.82|17123.41|17123.41|0
1582639500000|2020-02-25 14:05:00|17136.03|17136.03|17145.75|17145.75|17154.77|17154.77|17134.5|17134.5|0
1582639800000|2020-02-25 14:10:00|17147.15|17147.15|17154.17|17154.17|17154.93|17154.93|17142.37|17142.37|0
1582640100000|2020-02-25 14:15:00|17152.95|17152.95|17153.15|17153.15|17162.4|17162.4|17149.28|17149.28|0
1582640400000|2020-02-25 14:20:00|17153.84|17153.84|17148.45|17148.45|17157.05|17157.05|17144.48|17144.48|0
1582640700000|2020-02-25 14:25:00|17149.15|17149.15|17145.59|17145.59|17154.68|17154.68|17133.06|17133.06|0
1582641000000|2020-02-25 14:30:00|17145.65|17145.65|17104.84|17104.84|17152.5|17152.5|17094.65|17094.65|0
1582641300000|2020-02-25 14:35:00|17102.81|17102.81|17106.25|17106.25|17130.64|17130.64|17101.42|17101.42|0
1582641600000|2020-02-25 14:40:00|17105.19|17105.19|17061.01|17061.01|17105.19|17105.19|17056.48|17056.48|0
1582641900000|2020-02-25 14:45:00|17059.37|17059.37|17073.85|17073.85|17083.89|17083.89|17056.24|17056.24|0
1582642200000|2020-02-25 14:50:00|17075.4|17075.4|17105.08|17105.08|17113.78|17113.78|17058.28|17058.28|0
1582642500000|2020-02-25 14:55:00|17104.74|17104.74|17096.58|17096.58|17118.17|17118.17|17066.7|17066.7|0
1582642800000|2020-02-25 15:00:00|17096.78|17096.78|17051.06|17051.06|17110.9|17110.9|17046.06|17046.06|0
1582643100000|2020-02-25 15:05:00|17052.12|17052.12|17041.7|17041.7|17073.31|17073.31|17041|17041|0
1582643400000|2020-02-25 15:10:00|17042.4|17042.4|17033.53|17033.53|17042.41|17042.41|17014.25|17014.25|0
1582643700000|2020-02-25 15:15:00|17034.23|17034.23|17009.67|17009.67|17042.12|17042.12|17001|17001|0
1582644000000|2020-02-25 15:20:00|17009.62|17009.62|16983.97|16983.97|17023.19|17023.19|16983.8|16983.8|0
1582644300000|2020-02-25 15:25:00|16984.5|16984.5|16942.04|16942.04|16984.5|16984.5|16931.2|16931.2|0
1582644600000|2020-02-25 15:30:00|16942.66|16942.66|16964.67|16964.67|16971.96|16971.96|16916.9|16916.9|0
1582644900000|2020-02-25 15:35:00|16964.41|16964.41|16980.36|16980.36|16989.01|16989.01|16931.82|16931.82|0
1582645200000|2020-02-25 15:40:00|16980.89|16980.89|17001.56|17001.56|17008.3|17008.3|16964.18|16964.18|0
1582645500000|2020-02-25 15:45:00|17000.86|17000.86|16946.07|16946.07|17009.91|17009.91|16942.72|16942.72|0
1582645800000|2020-02-25 15:50:00|16947.02|16947.02|16943.77|16943.77|16947.71|16947.71|16906.61|16906.61|0
1582646100000|2020-02-25 15:55:00|16945.04|16945.04|16942.63|16942.63|16961.08|16961.08|16927.91|16927.91|0
1582646400000|2020-02-25 16:00:00|16941.94|16941.94|16943.52|16943.52|16971.03|16971.03|16936.64|16936.64|0
1582646700000|2020-02-25 16:05:00|16944.22|16944.22|16933.98|16933.98|16985.9|16985.9|16932.22|16932.22|0
1582647000000|2020-02-25 16:10:00|16933.34|16933.34|16919.39|16919.39|16961.08|16961.08|16915.37|16915.37|0
1582647300000|2020-02-25 16:15:00|16921.49|16921.49|16920.37|16920.37|16927.17|16927.17|16902.06|16902.06|0
1582647600000|2020-02-25 16:20:00|16919.68|16919.68|16893.67|16893.67|16919.68|16919.68|16885.32|16885.32|0
1582647900000|2020-02-25 16:25:00|16893.62|16893.62|16909.4|16909.4|16927.71|16927.71|16882.83|16882.83|0
1582704900000|2020-02-26 08:15:00|16762.22|16762.22|16737.15|16737.15|16765.76|16765.76|16688.84|16688.84|0
1582705200000|2020-02-26 08:20:00|16737.84|16737.84|16777.55|16777.55|16777.55|16777.55|16725.67|16725.67|0
1582705500000|2020-02-26 08:25:00|16776.17|16776.17|16751.76|16751.76|16784.24|16784.24|16723.31|16723.31|0
1582705800000|2020-02-26 08:30:00|16752.5|16752.5|16818.04|16818.04|16818.56|16818.56|16752.5|16752.5|0
1582706100000|2020-02-26 08:35:00|16817.54|16817.54|16826.18|16826.18|16853.77|16853.77|16782.17|16782.17|0
1582706400000|2020-02-26 08:40:00|16824.12|16824.12|16742.36|16742.36|16827.27|16827.27|16720.37|16720.37|0
1582706700000|2020-02-26 08:45:00|16743.94|16743.94|16696.07|16696.07|16749.69|16749.69|16690.28|16690.28|0
1582707000000|2020-02-26 08:50:00|16698.18|16698.18|16661.37|16661.37|16707.14|16707.14|16656.88|16656.88|0
1582707300000|2020-02-26 08:55:00|16662.5|16662.5|16656.96|16656.96|16669.47|16669.47|16637.82|16637.82|0
1582707600000|2020-02-26 09:00:00|16655.91|16655.91|16625.8|16625.8|16667.93|16667.93|16622.73|16622.73|0
1582707900000|2020-02-26 09:05:00|16625.11|16625.11|16595.8|16595.8|16638.43|16638.43|16580.33|16580.33|0
1582708200000|2020-02-26 09:10:00|16595.66|16595.66|16603.54|16603.54|16605.6|16605.6|16553.31|16553.31|0
1582708500000|2020-02-26 09:15:00|16603.77|16603.77|16670.4|16670.4|16709.27|16709.27|16603.77|16603.77|0
1582708800000|2020-02-26 09:20:00|16669.87|16669.87|16631.58|16631.58|16669.87|16669.87|16595.27|16595.27|0
1582709100000|2020-02-26 09:25:00|16628.1|16628.1|16638.26|16638.26|16642.37|16642.37|16612.72|16612.72|0
1582709400000|2020-02-26 09:30:00|16638.43|16638.43|16664.98|16664.98|16665.51|16665.51|16606.29|16606.29|0
1582709700000|2020-02-26 09:35:00|16664.3|16664.3|16736.62|16736.62|16755.18|16755.18|16651.05|16651.05|0
1582710000000|2020-02-26 09:40:00|16737.68|16737.68|16718.88|16718.88|16756.91|16756.91|16718.88|16718.88|0
1582710300000|2020-02-26 09:45:00|16719.08|16719.08|16714.36|16714.36|16760.31|16760.31|16714.08|16714.08|0
1582710600000|2020-02-26 09:50:00|16715.94|16715.94|16754.28|16754.28|16754.67|16754.67|16715.94|16715.94|0
1582710900000|2020-02-26 09:55:00|16753.97|16753.97|16714.46|16714.46|16754.32|16754.32|16708.14|16708.14|0
1582711200000|2020-02-26 10:00:00|16715.73|16715.73|16770.05|16770.05|16770.05|16770.05|16715.73|16715.73|0
1582711500000|2020-02-26 10:05:00|16770.74|16770.74|16805.09|16805.09|16808.58|16808.58|16769.25|16769.25|0
1582711800000|2020-02-26 10:10:00|16809.21|16809.21|16777.53|16777.53|16811.82|16811.82|16777.53|16777.53|0
1582712100000|2020-02-26 10:15:00|16779.11|16779.11|16791.23|16791.23|16791.28|16791.28|16767.56|16767.56|0
1582712400000|2020-02-26 10:20:00|16790.54|16790.54|16801.04|16801.04|16817.72|16817.72|16783.33|16783.33|0
1582712700000|2020-02-26 10:25:00|16800.36|16800.36|16830.12|16830.12|16831.89|16831.89|16791.86|16791.86|0
1582713000000|2020-02-26 10:30:00|16830.21|16830.21|16839.76|16839.76|16851.77|16851.77|16806.32|16806.32|0
1582713300000|2020-02-26 10:35:00|16836.59|16836.59|16851.68|16851.68|16853.08|16853.08|16827.54|16827.54|0
1582713600000|2020-02-26 10:40:00|16851.15|16851.15|16842.03|16842.03|16871.95|16871.95|16837.01|16837.01|0
1582713900000|2020-02-26 10:45:00|16842.73|16842.73|16808.75|16808.75|16851.13|16851.13|16799.57|16799.57|0
1582714200000|2020-02-26 10:50:00|16806.91|16806.91|16792.27|16792.27|16812.09|16812.09|16777.13|16777.13|0
1582714500000|2020-02-26 10:55:00|16791.22|16791.22|16787.55|16787.55|16809.07|16809.07|16780.42|16780.42|0
1582714800000|2020-02-26 11:00:00|16789.14|16789.14|16776.29|16776.29|16796.21|16796.21|16770.71|16770.71|0
1582715100000|2020-02-26 11:05:00|16777.56|16777.56|16800.4|16800.4|16803.04|16803.04|16775.47|16775.47|0
1582715400000|2020-02-26 11:10:00|16797.76|16797.76|16814.47|16814.47|16834.23|16834.23|16784.02|16784.02|0
1582715700000|2020-02-26 11:15:00|16813.52|16813.52|16834.92|16834.92|16839.03|16839.03|16807.15|16807.15|0
1582716000000|2020-02-26 11:20:00|16835.98|16835.98|16847.69|16847.69|16860.33|16860.33|16833.42|16833.42|0
1582716300000|2020-02-26 11:25:00|16846.11|16846.11|16873.87|16873.87|16889.87|16889.87|16844.39|16844.39|0
1582716600000|2020-02-26 11:30:00|16871.81|16871.81|16873.36|16873.36|16883.25|16883.25|16868.51|16868.51|0
1582716900000|2020-02-26 11:35:00|16874.05|16874.05|16894.11|16894.11|16901.72|16901.72|16862.87|16862.87|0
1582717200000|2020-02-26 11:40:00|16893.8|16893.8|16896.31|16896.31|16913.37|16913.37|16879.71|16879.71|0
1582717500000|2020-02-26 11:45:00|16895.61|16895.61|16887.29|16887.29|16895.61|16895.61|16870.32|16870.32|0
1582717800000|2020-02-26 11:50:00|16888.34|16888.34|16870.77|16870.77|16900.39|16900.39|16869.27|16869.27|0
1582718100000|2020-02-26 11:55:00|16870.68|16870.68|16875.62|16875.62|16888.07|16888.07|16859.45|16859.45|0
1582718400000|2020-02-26 12:00:00|16875.97|16875.97|16852.36|16852.36|16895.97|16895.97|16845.64|16845.64|0
1582718700000|2020-02-26 12:05:00|16852.89|16852.89|16900.21|16900.21|16906.29|16906.29|16852.89|16852.89|0
1582719000000|2020-02-26 12:10:00|16903.17|16903.17|16910.98|16910.98|16922.94|16922.94|16890.87|16890.87|0
1582719300000|2020-02-26 12:15:00|16912.03|16912.03|16895.19|16895.19|16926.1|16926.1|16889.9|16889.9|0
1582719600000|2020-02-26 12:20:00|16895.06|16895.06|16877.23|16877.23|16895.06|16895.06|16863.41|16863.41|0
1582719900000|2020-02-26 12:25:00|16876.92|16876.92|16887.37|16887.37|16903.14|16903.14|16864.71|16864.71|0
1582720200000|2020-02-26 12:30:00|16887.29|16887.29|16870.79|16870.79|16894.36|16894.36|16854.05|16854.05|0
1582720500000|2020-02-26 12:35:00|16871.48|16871.48|16834.45|16834.45|16885.54|16885.54|16833.64|16833.64|0
1582720800000|2020-02-26 12:40:00|16834.98|16834.98|16858.13|16858.13|16862.9|16862.9|16834.79|16834.79|0
1582721100000|2020-02-26 12:45:00|16859.72|16859.72|16871.53|16871.53|16877.83|16877.83|16859.72|16859.72|0
1582721400000|2020-02-26 12:50:00|16872.17|16872.17|16881.02|16881.02|16893.53|16893.53|16868.77|16868.77|0
1582721700000|2020-02-26 12:55:00|16884.67|16884.67|16867.89|16867.89|16892.7|16892.7|16867.89|16867.89|0
1582722000000|2020-02-26 13:00:00|16866.84|16866.84|16881.75|16881.75|16883.15|16883.15|16857.43|16857.43|0
1582722300000|2020-02-26 13:05:00|16882.28|16882.28|16834.14|16834.14|16888.45|16888.45|16832.74|16832.74|0
1582722600000|2020-02-26 13:10:00|16833.5|16833.5|16830.04|16830.04|16840.89|16840.89|16810.08|16810.08|0
1582722900000|2020-02-26 13:15:00|16830.73|16830.73|16863.79|16863.79|16863.79|16863.79|16815.39|16815.39|0
1582723200000|2020-02-26 13:20:00|16863.16|16863.16|16873.5|16873.5|16885.33|16885.33|16846.87|16846.87|0
1582723500000|2020-02-26 13:25:00|16873.82|16873.82|16864.38|16864.38|16882.07|16882.07|16859.42|16859.42|0
1582723800000|2020-02-26 13:30:00|16863.68|16863.68|16862.27|16862.27|16866.1|16866.1|16851.67|16851.67|0
1582724100000|2020-02-26 13:35:00|16862.91|16862.91|16854.87|16854.87|16884.44|16884.44|16854.87|16854.87|0
1582724400000|2020-02-26 13:40:00|16855.19|16855.19|16851.45|16851.45|16868.84|16868.84|16847.09|16847.09|0
1582724700000|2020-02-26 13:45:00|16850.92|16850.92|16814.04|16814.04|16852.9|16852.9|16814.04|16814.04|0
1582725000000|2020-02-26 13:50:00|16814.67|16814.67|16800.94|16800.94|16814.98|16814.98|16790.07|16790.07|0
1582725300000|2020-02-26 13:55:00|16801.21|16801.21|16787.63|16787.63|16809.38|16809.38|16774.59|16774.59|0
1582725600000|2020-02-26 14:00:00|16789.74|16789.74|16810.91|16810.91|16831.75|16831.75|16789.21|16789.21|0
1582725900000|2020-02-26 14:05:00|16810.22|16810.22|16814.59|16814.59|16825.54|16825.54|16806.15|16806.15|0
1582726200000|2020-02-26 14:10:00|16814.06|16814.06|16823.03|16823.03|16826.73|16826.73|16808.87|16808.87|0
1582726500000|2020-02-26 14:15:00|16822.51|16822.51|16822.48|16822.48|16835.02|16835.02|16819.86|16819.86|0
1582726800000|2020-02-26 14:20:00|16822.16|16822.16|16838.49|16838.49|16847.9|16847.9|16813.89|16813.89|0
1582727100000|2020-02-26 14:25:00|16837.09|16837.09|16827.92|16827.92|16842.81|16842.81|16819.09|16819.09|0
1582727400000|2020-02-26 14:30:00|16826.33|16826.33|16778.58|16778.58|16853.3|16853.3|16776.3|16776.3|0
1582727700000|2020-02-26 14:35:00|16775.71|16775.71|16806.79|16806.79|16818.59|16818.59|16739.9|16739.9|0
1582728000000|2020-02-26 14:40:00|16805.74|16805.74|16867.34|16867.34|16871.65|16871.65|16796.13|16796.13|0
1582728300000|2020-02-26 14:45:00|16869.98|16869.98|16865.38|16865.38|16886.28|16886.28|16845.12|16845.12|0
1582728600000|2020-02-26 14:50:00|16865.58|16865.58|16880.34|16880.34|16883.49|16883.49|16844.51|16844.51|0
1582728900000|2020-02-26 14:55:00|16880.14|16880.14|16888.27|16888.27|16893.35|16893.35|16870.34|16870.34|0
1582729200000|2020-02-26 15:00:00|16887.21|16887.21|16854.8|16854.8|16896.1|16896.1|16854.74|16854.74|0
1582729500000|2020-02-26 15:05:00|16854.54|16854.54|16826.36|16826.36|16857.83|16857.83|16815.83|16815.83|0
1582729800000|2020-02-26 15:10:00|16827|16827|16845.77|16845.77|16845.77|16845.77|16787.99|16787.99|0
1582730100000|2020-02-26 15:15:00|16846.41|16846.41|16861.49|16861.49|16882.82|16882.82|16846.41|16846.41|0
1582730400000|2020-02-26 15:20:00|16862.86|16862.86|16853.85|16853.85|16868.52|16868.52|16827.99|16827.99|0
1582730700000|2020-02-26 15:25:00|16855.25|16855.25|16809.56|16809.56|16863.48|16863.48|16808.51|16808.51|0
1582731000000|2020-02-26 15:30:00|16809.61|16809.61|16853.15|16853.15|16870.82|16870.82|16809.61|16809.61|0
1582731300000|2020-02-26 15:35:00|16853.47|16853.47|16839.26|16839.26|16867.89|16867.89|16837.02|16837.02|0
1582731600000|2020-02-26 15:40:00|16839.96|16839.96|16883.26|16883.26|16888.6|16888.6|16836.56|16836.56|0
1582731900000|2020-02-26 15:45:00|16883.17|16883.17|16896.03|16896.03|16906.41|16906.41|16863.05|16863.05|0
1582732200000|2020-02-26 15:50:00|16895.94|16895.94|16884.68|16884.68|16916.59|16916.59|16874.81|16874.81|0
1582732500000|2020-02-26 15:55:00|16886.42|16886.42|16851.26|16851.26|16891.02|16891.02|16851.26|16851.26|0
1582732800000|2020-02-26 16:00:00|16851.33|16851.33|16863.75|16863.75|16866.01|16866.01|16835.96|16835.96|0
1582733100000|2020-02-26 16:05:00|16862.74|16862.74|16819.92|16819.92|16864.9|16864.9|16819.28|16819.28|0
1582733400000|2020-02-26 16:10:00|16821.15|16821.15|16813|16813|16824.5|16824.5|16795.93|16795.93|0
1582733700000|2020-02-26 16:15:00|16813.32|16813.32|16875.88|16875.88|16875.88|16875.88|16808.84|16808.84|0
1582734000000|2020-02-26 16:20:00|16876.51|16876.51|16895.89|16895.89|16895.89|16895.89|16875.2|16875.2|0
1582734300000|2020-02-26 16:25:00|16896.58|16896.58|16922.51|16922.51|16922.51|16922.51|16896.58|16896.58|0
1582791300000|2020-02-27 08:15:00|16550.74|16550.74|16573.13|16573.13|16594.03|16594.03|16518.66|16518.66|0
1582791600000|2020-02-27 08:20:00|16569.03|16569.03|16526.5|16526.5|16593.86|16593.86|16525.97|16525.97|0
1582791900000|2020-02-27 08:25:00|16527.45|16527.45|16469.18|16469.18|16530.07|16530.07|16457.49|16457.49|0
1582792200000|2020-02-27 08:30:00|16469.16|16469.16|16472.61|16472.61|16483.3|16483.3|16428.81|16428.81|0
1582792500000|2020-02-27 08:35:00|16475.88|16475.88|16459.5|16459.5|16487.28|16487.28|16454.33|16454.33|0
1582792800000|2020-02-27 08:40:00|16457.92|16457.92|16500.68|16500.68|16514.16|16514.16|16449.42|16449.42|0
1582793100000|2020-02-27 08:45:00|16501.73|16501.73|16488.99|16488.99|16507.99|16507.99|16478.24|16478.24|0
1582793400000|2020-02-27 08:50:00|16487.93|16487.93|16503.31|16503.31|16513.69|16513.69|16463.62|16463.62|0
1582793700000|2020-02-27 08:55:00|16502.52|16502.52|16530.59|16530.59|16541.75|16541.75|16500.2|16500.2|0
1582794000000|2020-02-27 09:00:00|16531.29|16531.29|16598.5|16598.5|16611.98|16611.98|16526.72|16526.72|0
1582794300000|2020-02-27 09:05:00|16599.77|16599.77|16585.88|16585.88|16610.46|16610.46|16584.48|16584.48|0
1582794600000|2020-02-27 09:10:00|16584.43|16584.43|16561.09|16561.09|16591.77|16591.77|16558.99|16558.99|0
1582794900000|2020-02-27 09:15:00|16560.9|16560.9|16546.41|16546.41|16583.54|16583.54|16537.77|16537.77|0
1582795200000|2020-02-27 09:20:00|16545.18|16545.18|16568.26|16568.26|16576.76|16576.76|16533.35|16533.35|0
1582795500000|2020-02-27 09:25:00|16568.35|16568.35|16559.52|16559.52|16585.98|16585.98|16543.62|16543.62|0
1582795800000|2020-02-27 09:30:00|16560.57|16560.57|16561.55|16561.55|16581.9|16581.9|16546.16|16546.16|0
1582796100000|2020-02-27 09:35:00|16562.25|16562.25|16523.71|16523.71|16562.25|16562.25|16514.43|16514.43|0
1582796400000|2020-02-27 09:40:00|16525.09|16525.09|16527.01|16527.01|16537.98|16537.98|16510.44|16510.44|0
1582796700000|2020-02-27 09:45:00|16525.64|16525.64|16522.58|16522.58|16535.17|16535.17|16501.24|16501.24|0
1582797000000|2020-02-27 09:50:00|16520.47|16520.47|16482.4|16482.4|16520.47|16520.47|16469.84|16469.84|0
1582797300000|2020-02-27 09:55:00|16481.7|16481.7|16478.17|16478.17|16493.65|16493.65|16464.97|16464.97|0
1582797600000|2020-02-27 10:00:00|16479.81|16479.81|16472.07|16472.07|16491.99|16491.99|16466.08|16466.08|0
1582797900000|2020-02-27 10:05:00|16472.24|16472.24|16436.2|16436.2|16475.09|16475.09|16430.57|16430.57|0
1582798200000|2020-02-27 10:10:00|16436.4|16436.4|16455.93|16455.93|16459.15|16459.15|16413.91|16413.91|0
1582798500000|2020-02-27 10:15:00|16455.4|16455.4|16455.77|16455.77|16457.57|16457.57|16422.75|16422.75|0
1582798800000|2020-02-27 10:20:00|16456.3|16456.3|16422.23|16422.23|16462.4|16462.4|16422.23|16422.23|0
1582799100000|2020-02-27 10:25:00|16421.17|16421.17|16389.01|16389.01|16434.5|16434.5|16388.96|16388.96|0
1582799400000|2020-02-27 10:30:00|16387.37|16387.37|16423.22|16423.22|16429.08|16429.08|16386.86|16386.86|0
1582799700000|2020-02-27 10:35:00|16424.17|16424.17|16435.38|16435.38|16447.55|16447.55|16424.17|16424.17|0
1582800000000|2020-02-27 10:40:00|16435.47|16435.47|16421.01|16421.01|16437.29|16437.29|16416.22|16416.22|0
1582800300000|2020-02-27 10:45:00|16419.61|16419.61|16395.97|16395.97|16421.47|16421.47|16379.61|16379.61|0
1582800600000|2020-02-27 10:50:00|16394.92|16394.92|16367.01|16367.01|16399.56|16399.56|16355.55|16355.55|0
1582800900000|2020-02-27 10:55:00|16368.06|16368.06|16367.61|16367.61|16373.14|16373.14|16326.8|16326.8|0
1582801200000|2020-02-27 11:00:00|16369.19|16369.19|16380.92|16380.92|16390.68|16390.68|16366.38|16366.38|0
1582801500000|2020-02-27 11:05:00|16380.53|16380.53|16366.06|16366.06|16387.84|16387.84|16360.91|16360.91|0
1582801800000|2020-02-27 11:10:00|16366.03|16366.03|16382.52|16382.52|16382.52|16382.52|16358.88|16358.88|0
1582802100000|2020-02-27 11:15:00|16381.57|16381.57|16395.68|16395.68|16399.77|16399.77|16379.2|16379.2|0
1582802400000|2020-02-27 11:20:00|16394.62|16394.62|16391.72|16391.72|16400.14|16400.14|16359.13|16359.13|0
1582802700000|2020-02-27 11:25:00|16390.14|16390.14|16372.63|16372.63|16390.67|16390.67|16360.96|16360.96|0
1582803000000|2020-02-27 11:30:00|16372.56|16372.56|16352.53|16352.53|16372.56|16372.56|16348.43|16348.43|0
1582803300000|2020-02-27 11:35:00|16352.55|16352.55|16362.23|16362.23|16365.74|16365.74|16326.64|16326.64|0
1582803600000|2020-02-27 11:40:00|16363.26|16363.26|16356.29|16356.29|16378.84|16378.84|16352.15|16352.15|0
1582803900000|2020-02-27 11:45:00|16355.81|16355.81|16393.74|16393.74|16393.74|16393.74|16352.62|16352.62|0
1582804200000|2020-02-27 11:50:00|16393.11|16393.11|16412.46|16412.46|16417.37|16417.37|16393.11|16393.11|0
1582804500000|2020-02-27 11:55:00|16412.15|16412.15|16365.44|16365.44|16417.76|16417.76|16365.44|16365.44|0
1582804800000|2020-02-27 12:00:00|16366.02|16366.02|16353.99|16353.99|16373.3|16373.3|16353.67|16353.67|0
1582805100000|2020-02-27 12:05:00|16355.17|16355.17|16353.04|16353.04|16363.28|16363.28|16348.29|16348.29|0
1582805400000|2020-02-27 12:10:00|16352.84|16352.84|16366.09|16366.09|16366.09|16366.09|16347.27|16347.27|0
1582805700000|2020-02-27 12:15:00|16365.39|16365.39|16367.56|16367.56|16374.18|16374.18|16363.89|16363.89|0
1582806000000|2020-02-27 12:20:00|16368.62|16368.62|16348.71|16348.71|16368.62|16368.62|16343.69|16343.69|0
1582806300000|2020-02-27 12:25:00|16348.36|16348.36|16289.61|16289.61|16350.11|16350.11|16289.61|16289.61|0
1582806600000|2020-02-27 12:30:00|16288.02|16288.02|16324.44|16324.44|16339.98|16339.98|16278.21|16278.21|0
1582806900000|2020-02-27 12:35:00|16322.01|16322.01|16291.2|16291.2|16322.01|16322.01|16288.82|16288.82|0
1582807200000|2020-02-27 12:40:00|16291.52|16291.52|16275.75|16275.75|16292.91|16292.91|16272.41|16272.41|0
1582807500000|2020-02-27 12:45:00|16275.06|16275.06|16286.28|16286.28|16286.28|16286.28|16263.83|16263.83|0
1582807800000|2020-02-27 12:50:00|16289.72|16289.72|16282.45|16282.45|16311.36|16311.36|16273.06|16273.06|0
1582808100000|2020-02-27 12:55:00|16281.76|16281.76|16273.37|16273.37|16285.02|16285.02|16271.65|16271.65|0
1582808400000|2020-02-27 13:00:00|16270.58|16270.58|16237.19|16237.19|16270.58|16270.58|16231.86|16231.86|0
1582808700000|2020-02-27 13:05:00|16236.13|16236.13|16231.26|16231.26|16248.69|16248.69|16221.27|16221.27|0
1582809000000|2020-02-27 13:10:00|16232.31|16232.31|16217.12|16217.12|16256.31|16256.31|16217.12|16217.12|0
1582809300000|2020-02-27 13:15:00|16216.48|16216.48|16168.1|16168.1|16220.07|16220.07|16162.66|16162.66|0
1582809600000|2020-02-27 13:20:00|16166.44|16166.44|16106.89|16106.89|16169.79|16169.79|16104.77|16104.77|0
1582809900000|2020-02-27 13:25:00|16107.16|16107.16|16159.69|16159.69|16161.18|16161.18|16095.52|16095.52|0
1582810200000|2020-02-27 13:30:00|16159.79|16159.79|16202.08|16202.08|16218.34|16218.34|16155.46|16155.46|0
1582810500000|2020-02-27 13:35:00|16202.4|16202.4|16159.85|16159.85|16206.13|16206.13|16155.76|16155.76|0
1582810800000|2020-02-27 13:40:00|16160.67|16160.67|16187.12|16187.12|16191.97|16191.97|16153.8|16153.8|0
1582811100000|2020-02-27 13:45:00|16187.23|16187.23|16177.7|16177.7|16209.12|16209.12|16172.64|16172.64|0
1582811400000|2020-02-27 13:50:00|16175.12|16175.12|16171.32|16171.32|16175.4|16175.4|16153.71|16153.71|0
1582811700000|2020-02-27 13:55:00|16170.27|16170.27|16167.29|16167.29|16180.64|16180.64|16155.8|16155.8|0
1582812000000|2020-02-27 14:00:00|16166.97|16166.97|16192.29|16192.29|16195.32|16195.32|16166.77|16166.77|0
1582812300000|2020-02-27 14:05:00|16191.76|16191.76|16202.73|16202.73|16209.19|16209.19|16189.74|16189.74|0
1582812600000|2020-02-27 14:10:00|16202.1|16202.1|16155.64|16155.64|16203.59|16203.59|16151.92|16151.92|0
1582812900000|2020-02-27 14:15:00|16154.77|16154.77|16178.95|16178.95|16178.95|16178.95|16149.51|16149.51|0
1582813200000|2020-02-27 14:20:00|16177.55|16177.55|16146.43|16146.43|16179.25|16179.25|16146.21|16146.21|0
1582813500000|2020-02-27 14:25:00|16147.49|16147.49|16158.53|16158.53|16160.41|16160.41|16142.64|16142.64|0
1582813800000|2020-02-27 14:30:00|16159.37|16159.37|16132.91|16132.91|16182.01|16182.01|16104.42|16104.42|0
1582814100000|2020-02-27 14:35:00|16131.51|16131.51|16172.88|16172.88|16185.42|16185.42|16116.93|16116.93|0
1582814400000|2020-02-27 14:40:00|16172.06|16172.06|16097.58|16097.58|16172.61|16172.61|16095.11|16095.11|0
1582814700000|2020-02-27 14:45:00|16094.94|16094.94|16078.96|16078.96|16095.93|16095.93|16068.73|16068.73|0
1582815000000|2020-02-27 14:50:00|16079.37|16079.37|16110.82|16110.82|16124.53|16124.53|16067.37|16067.37|0
1582815300000|2020-02-27 14:55:00|16110.91|16110.91|16093.93|16093.93|16135.74|16135.74|16088.64|16088.64|0
1582815600000|2020-02-27 15:00:00|16093.38|16093.38|16030.8|16030.8|16110.86|16110.86|16027.31|16027.31|0
1582815900000|2020-02-27 15:05:00|16032.67|16032.67|16024.55|16024.55|16046.61|16046.61|16012.6|16012.6|0
1582816200000|2020-02-27 15:10:00|16023.85|16023.85|16041.26|16041.26|16054.2|16054.2|16016.89|16016.89|0
1582816500000|2020-02-27 15:15:00|16037.88|16037.88|16013.51|16013.51|16040.58|16040.58|16003.59|16003.59|0
1582816800000|2020-02-27 15:20:00|16016.26|16016.26|15989.5|15989.5|16023.14|16023.14|15965.78|15965.78|0
1582817100000|2020-02-27 15:25:00|15988.8|15988.8|15985.95|15985.95|15995.02|15995.02|15972.99|15972.99|0
1582817400000|2020-02-27 15:30:00|15987.53|15987.53|15935.59|15935.59|15987.53|15987.53|15935.52|15935.52|0
1582817700000|2020-02-27 15:35:00|15935.42|15935.42|16008.76|16008.76|16011.74|16011.74|15927.2|15927.2|0
1582818000000|2020-02-27 15:40:00|16008.06|16008.06|15997.21|15997.21|16019.73|16019.73|15990.61|15990.61|0
1582818300000|2020-02-27 15:45:00|15996.58|15996.58|16072.32|16072.32|16072.32|16072.32|15993.84|15993.84|0
1582818600000|2020-02-27 15:50:00|16073.02|16073.02|16052.45|16052.45|16098.86|16098.86|16038.8|16038.8|0
1582818900000|2020-02-27 15:55:00|16051.75|16051.75|16090.39|16090.39|16092.98|16092.98|16041.39|16041.39|0
1582819200000|2020-02-27 16:00:00|16088.72|16088.72|16127.98|16127.98|16157.13|16157.13|16081.86|16081.86|0
1582819500000|2020-02-27 16:05:00|16128.01|16128.01|16181.7|16181.7|16196.22|16196.22|16122.75|16122.75|0
1582819800000|2020-02-27 16:10:00|16181|16181|16115.68|16115.68|16181|16181|16103.62|16103.62|0
1582820100000|2020-02-27 16:15:00|16115.75|16115.75|16176.41|16176.41|16178.46|16178.46|16114.76|16114.76|0
1582820400000|2020-02-27 16:20:00|16176.69|16176.69|16128.38|16128.38|16181.57|16181.57|16127.86|16127.86|0
1582820700000|2020-02-27 16:25:00|16127.86|16127.86|16104.35|16104.35|16127.86|16127.86|16085.65|16085.65|0
1582877700000|2020-02-28 08:15:00|15462.06|15462.06|15581.66|15581.66|15601.21|15601.21|15449.38|15449.38|0
1582878000000|2020-02-28 08:20:00|15582.18|15582.18|15620.47|15620.47|15639.86|15639.86|15555.43|15555.43|0
1582878300000|2020-02-28 08:25:00|15619.77|15619.77|15552.82|15552.82|15636.92|15636.92|15551.44|15551.44|0
1582878600000|2020-02-28 08:30:00|15553.09|15553.09|15453.83|15453.83|15565.83|15565.83|15453.28|15453.28|0
1582878900000|2020-02-28 08:35:00|15453.13|15453.13|15421.27|15421.27|15486.72|15486.72|15406.77|15406.77|0
1582879200000|2020-02-28 08:40:00|15423.47|15423.47|15424.38|15424.38|15479.26|15479.26|15418.9|15418.9|0
1582879500000|2020-02-28 08:45:00|15424.59|15424.59|15412.71|15412.71|15448.77|15448.77|15366.18|15366.18|0
1582879800000|2020-02-28 08:50:00|15409.23|15409.23|15423.89|15423.89|15444.44|15444.44|15398.32|15398.32|0
1582880100000|2020-02-28 08:55:00|15422.84|15422.84|15416.63|15416.63|15454.5|15454.5|15408.81|15408.81|0
1582880400000|2020-02-28 09:00:00|15417.59|15417.59|15374.12|15374.12|15429.12|15429.12|15351.25|15351.25|0
1582880700000|2020-02-28 09:05:00|15374.67|15374.67|15355.61|15355.61|15421.35|15421.35|15353.26|15353.26|0
1582881000000|2020-02-28 09:10:00|15355.38|15355.38|15327.95|15327.95|15387.24|15387.24|15322.12|15322.12|0
1582881300000|2020-02-28 09:15:00|15329|15329|15367.93|15367.93|15388.45|15388.45|15327.43|15327.43|0
1582881600000|2020-02-28 09:20:00|15368.2|15368.2|15260.28|15260.28|15368.2|15368.2|15255.15|15255.15|0
1582881900000|2020-02-28 09:25:00|15258.35|15258.35|15222.01|15222.01|15259.41|15259.41|15218.13|15218.13|0
1582882200000|2020-02-28 09:30:00|15220.62|15220.62|15224.4|15224.4|15253.47|15253.47|15175.54|15175.54|0
1582882500000|2020-02-28 09:35:00|15224.2|15224.2|15226.52|15226.52|15230.99|15230.99|15169.71|15169.71|0
1582882800000|2020-02-28 09:40:00|15227.34|15227.34|15287|15287|15307.13|15307.13|15221.46|15221.46|0
1582883100000|2020-02-28 09:45:00|15289.33|15289.33|15322.58|15322.58|15365.38|15365.38|15284.03|15284.03|0
1582883400000|2020-02-28 09:50:00|15322.04|15322.04|15251.86|15251.86|15329.73|15329.73|15235.95|15235.95|0
1582883700000|2020-02-28 09:55:00|15251.66|15251.66|15322.83|15322.83|15329.23|15329.23|15251.66|15251.66|0
1582884000000|2020-02-28 10:00:00|15323.88|15323.88|15327.54|15327.54|15341.5|15341.5|15299.05|15299.05|0
1582884300000|2020-02-28 10:05:00|15326.14|15326.14|15297.03|15297.03|15346.39|15346.39|15295.3|15295.3|0
1582884600000|2020-02-28 10:10:00|15295.98|15295.98|15332.1|15332.1|15335.29|15335.29|15289.35|15289.35|0
1582884900000|2020-02-28 10:15:00|15333.79|15333.79|15400.31|15400.31|15403.27|15403.27|15316.31|15316.31|0
1582885200000|2020-02-28 10:20:00|15400.11|15400.11|15430.29|15430.29|15435.96|15435.96|15383.96|15383.96|0
1582885500000|2020-02-28 10:25:00|15430.09|15430.09|15446.92|15446.92|15465.31|15465.31|15425.34|15425.34|0
1582885800000|2020-02-28 10:30:00|15445.34|15445.34|15406.8|15406.8|15450.96|15450.96|15397.38|15397.38|0
1582886100000|2020-02-28 10:35:00|15406.41|15406.41|15414.85|15414.85|15425.8|15425.8|15397.79|15397.79|0
1582886400000|2020-02-28 10:40:00|15415.91|15415.91|15439.4|15439.4|15439.4|15439.4|15401.97|15401.97|0
1582886700000|2020-02-28 10:45:00|15439.12|15439.12|15423.61|15423.61|15442.95|15442.95|15410.89|15410.89|0
1582887000000|2020-02-28 10:50:00|15419.49|15419.49|15428.75|15428.75|15455.99|15455.99|15414.8|15414.8|0
1582887300000|2020-02-28 10:55:00|15429.14|15429.14|15450.42|15450.42|15457.44|15457.44|15429.14|15429.14|0
1582887600000|2020-02-28 11:00:00|15450.03|15450.03|15460.83|15460.83|15464.85|15464.85|15442.8|15442.8|0
1582887900000|2020-02-28 11:05:00|15458.64|15458.64|15471.23|15471.23|15476.84|15476.84|15448.06|15448.06|0
1582888200000|2020-02-28 11:10:00|15471.03|15471.03|15491.12|15491.12|15513.19|15513.19|15464.58|15464.58|0
1582888500000|2020-02-28 11:15:00|15491.21|15491.21|15462.01|15462.01|15498.02|15498.02|15455.48|15455.48|0
1582888800000|2020-02-28 11:20:00|15462.54|15462.54|15455.42|15455.42|15462.54|15462.54|15446.79|15446.79|0
1582889100000|2020-02-28 11:25:00|15455.62|15455.62|15429.36|15429.36|15474.73|15474.73|15427.5|15427.5|0
1582889400000|2020-02-28 11:30:00|15429.16|15429.16|15479.81|15479.81|15485.59|15485.59|15429.16|15429.16|0
1582889700000|2020-02-28 11:35:00|15479.69|15479.69|15470.86|15470.86|15495.71|15495.71|15461|15461|0
1582890000000|2020-02-28 11:40:00|15470.61|15470.61|15449.69|15449.69|15478.05|15478.05|15442.73|15442.73|0
1582890300000|2020-02-28 11:45:00|15451.02|15451.02|15441.14|15441.14|15464.02|15464.02|15434.01|15434.01|0
1582890600000|2020-02-28 11:50:00|15441.12|15441.12|15446.73|15446.73|15454.42|15454.42|15415.91|15415.91|0
1582890900000|2020-02-28 11:55:00|15446.66|15446.66|15408.04|15408.04|15453.94|15453.94|15401.05|15401.05|0
1582891200000|2020-02-28 12:00:00|15410.06|15410.06|15366.99|15366.99|15410.06|15410.06|15364.67|15364.67|0
1582891500000|2020-02-28 12:05:00|15366.35|15366.35|15349.43|15349.43|15368.71|15368.71|15340.43|15340.43|0
1582891800000|2020-02-28 12:10:00|15348.21|15348.21|15389.47|15389.47|15407.91|15407.91|15330.96|15330.96|0
1582892100000|2020-02-28 12:15:00|15390.17|15390.17|15415.83|15415.83|15416.89|15416.89|15372.99|15372.99|0
1582892400000|2020-02-28 12:20:00|15416.89|15416.89|15455.05|15455.05|15464.66|15464.66|15416.89|15416.89|0
1582892700000|2020-02-28 12:25:00|15455.78|15455.78|15438.75|15438.75|15458.07|15458.07|15413.19|15413.19|0
1582893000000|2020-02-28 12:30:00|15439.02|15439.02|15413.8|15413.8|15460.22|15460.22|15404.24|15404.24|0
1582893300000|2020-02-28 12:35:00|15412.75|15412.75|15418.49|15418.49|15421.64|15421.64|15387.35|15387.35|0
1582893600000|2020-02-28 12:40:00|15418.93|15418.93|15433.09|15433.09|15440.57|15440.57|15405.24|15405.24|0
1582893900000|2020-02-28 12:45:00|15434.48|15434.48|15443.19|15443.19|15449.7|15449.7|15413.99|15413.99|0
1582894200000|2020-02-28 12:50:00|15442.92|15442.92|15434.63|15434.63|15443.19|15443.19|15416.65|15416.65|0
1582894500000|2020-02-28 12:55:00|15434.43|15434.43|15418.63|15418.63|15436.8|15436.8|15408.59|15408.59|0
1582894800000|2020-02-28 13:00:00|15418.11|15418.11|15421.58|15421.58|15426.86|15426.86|15400|15400|0
1582895100000|2020-02-28 13:05:00|15421.19|15421.19|15451.52|15451.52|15458.21|15458.21|15397.59|15397.59|0
1582895400000|2020-02-28 13:10:00|15451.32|15451.32|15482.4|15482.4|15484.96|15484.96|15450.77|15450.77|0
1582895700000|2020-02-28 13:15:00|15482.43|15482.43|15426.02|15426.02|15489.91|15489.91|15422.47|15422.47|0
1582896000000|2020-02-28 13:20:00|15425.7|15425.7|15441.18|15441.18|15451.97|15451.97|15424.36|15424.36|0
1582896300000|2020-02-28 13:25:00|15441.4|15441.4|15422.41|15422.41|15441.4|15441.4|15413.4|15413.4|0
1582896600000|2020-02-28 13:30:00|15421.88|15421.88|15445.45|15445.45|15445.45|15445.45|15385.03|15385.03|0
1582896900000|2020-02-28 13:35:00|15447.03|15447.03|15423.55|15423.55|15456.02|15456.02|15416.75|15416.75|0
1582897200000|2020-02-28 13:40:00|15424.2|15424.2|15390.33|15390.33|15429.38|15429.38|15367.49|15367.49|0
1582897500000|2020-02-28 13:45:00|15389.48|15389.48|15347.75|15347.75|15405.42|15405.42|15342.26|15342.26|0
1582897800000|2020-02-28 13:50:00|15348.03|15348.03|15324.7|15324.7|15369.36|15369.36|15304.63|15304.63|0
1582898100000|2020-02-28 13:55:00|15323.64|15323.64|15332.09|15332.09|15362.44|15362.44|15320.16|15320.16|0
1582898400000|2020-02-28 14:00:00|15332|15332|15343.16|15343.16|15368.96|15368.96|15332|15332|0
1582898700000|2020-02-28 14:05:00|15342.88|15342.88|15273.35|15273.35|15363.38|15363.38|15262.5|15262.5|0
1582899000000|2020-02-28 14:10:00|15275.46|15275.46|15265.89|15265.89|15291.53|15291.53|15251.9|15251.9|0
1582899300000|2020-02-28 14:15:00|15264.3|15264.3|15232.85|15232.85|15268.8|15268.8|15231.27|15231.27|0
1582899600000|2020-02-28 14:20:00|15231.75|15231.75|15294.53|15294.53|15301.25|15301.25|15227.27|15227.27|0
1582899900000|2020-02-28 14:25:00|15291.74|15291.74|15274.93|15274.93|15298.03|15298.03|15268.13|15268.13|0
1582900200000|2020-02-28 14:30:00|15276.66|15276.66|15318.62|15318.62|15352.35|15352.35|15252.72|15252.72|0
1582900500000|2020-02-28 14:35:00|15317.22|15317.22|15365.89|15365.89|15400.88|15400.88|15316.67|15316.67|0
1582900800000|2020-02-28 14:40:00|15367.47|15367.47|15324.83|15324.83|15382|15382|15306.37|15306.37|0
1582901100000|2020-02-28 14:45:00|15326.23|15326.23|15307.4|15307.4|15366.86|15366.86|15302.67|15302.67|0
1582901400000|2020-02-28 14:50:00|15307.93|15307.93|15267.19|15267.19|15327.06|15327.06|15256.01|15256.01|0
1582901700000|2020-02-28 14:55:00|15265.1|15265.1|15229.64|15229.64|15265.1|15265.1|15197.32|15197.32|0
1582902000000|2020-02-28 15:00:00|15230.76|15230.76|15132.05|15132.05|15234.08|15234.08|15122.62|15122.62|0
1582902300000|2020-02-28 15:05:00|15129.58|15129.58|15202.57|15202.57|15229.06|15229.06|15129.58|15129.58|0
1582902600000|2020-02-28 15:10:00|15203.12|15203.12|15228.38|15228.38|15228.38|15228.38|15167.27|15167.27|0
1582902900000|2020-02-28 15:15:00|15228.47|15228.47|15282.13|15282.13|15293.95|15293.95|15205.13|15205.13|0
1582903200000|2020-02-28 15:20:00|15282.45|15282.45|15267.56|15267.56|15319.06|15319.06|15254.82|15254.82|0
1582903500000|2020-02-28 15:25:00|15266.86|15266.86|15189.1|15189.1|15330.34|15330.34|15187.56|15187.56|0
1582903800000|2020-02-28 15:30:00|15186.64|15186.64|15279.15|15279.15|15279.45|15279.45|15185.25|15185.25|0
1582904100000|2020-02-28 15:35:00|15280.16|15280.16|15275.33|15275.33|15321.64|15321.64|15266.35|15266.35|0
1582904400000|2020-02-28 15:40:00|15276.72|15276.72|15269.54|15269.54|15313.72|15313.72|15226.59|15226.59|0
1582904700000|2020-02-28 15:45:00|15270.07|15270.07|15269.18|15269.18|15303.75|15303.75|15245.62|15245.62|0
1582905000000|2020-02-28 15:50:00|15266.94|15266.94|15391.61|15391.61|15399.36|15399.36|15264.67|15264.67|0
1582905300000|2020-02-28 15:55:00|15391.29|15391.29|15382.95|15382.95|15397.35|15397.35|15340.22|15340.22|0
1582905600000|2020-02-28 16:00:00|15381.55|15381.55|15363.07|15363.07|15397.68|15397.68|15335.43|15335.43|0
1582905900000|2020-02-28 16:05:00|15362.87|15362.87|15336.41|15336.41|15362.87|15362.87|15309.31|15309.31|0
1582906200000|2020-02-28 16:10:00|15337.8|15337.8|15356.77|15356.77|15364.06|15364.06|15321.18|15321.18|0
1582906500000|2020-02-28 16:15:00|15354.36|15354.36|15409.32|15409.32|15413.39|15413.39|15346.34|15346.34|0
1582906800000|2020-02-28 16:20:00|15410.38|15410.38|15405.06|15405.06|15416.48|15416.48|15358.01|15358.01|0
1582907100000|2020-02-28 16:25:00|15405.23|15405.23|15481.6|15481.6|15481.6|15481.6|15370.14|15370.14|0
1583136900000|2020-03-02 08:15:00|16236.16|16236.16|16165.84|16165.84|16256.51|16256.51|16161.42|16161.42|0
1583137200000|2020-03-02 08:20:00|16163.05|16163.05|16122.09|16122.09|16186.74|16186.74|16115.58|16115.58|0
1583137500000|2020-03-02 08:25:00|16122.79|16122.79|16089.21|16089.21|16137.76|16137.76|16086.18|16086.18|0
1583137800000|2020-03-02 08:30:00|16089.09|16089.09|16091.58|16091.58|16098.22|16098.22|16042.76|16042.76|0
1583138100000|2020-03-02 08:35:00|16092.53|16092.53|16084.71|16084.71|16134.43|16134.43|16078.68|16078.68|0
1583138400000|2020-03-02 08:40:00|16086.8|16086.8|16052.77|16052.77|16098.07|16098.07|16051.27|16051.27|0
1583138700000|2020-03-02 08:45:00|16053.05|16053.05|16003.87|16003.87|16056.37|16056.37|15989.36|15989.36|0
1583139000000|2020-03-02 08:50:00|16007.36|16007.36|15993.48|15993.48|16045.69|16045.69|15989.4|15989.4|0
1583139300000|2020-03-02 08:55:00|15992.53|15992.53|15962.36|15962.36|16006.92|16006.92|15956.92|15956.92|0
1583139600000|2020-03-02 09:00:00|15968.32|15968.32|16014.42|16014.42|16014.63|16014.63|15952.69|15952.69|0
1583139900000|2020-03-02 09:05:00|16016.52|16016.52|16006.21|16006.21|16053.8|16053.8|16006.21|16006.21|0
1583140200000|2020-03-02 09:10:00|16006.04|16006.04|16008.19|16008.19|16035.72|16035.72|15997.14|15997.14|0
1583140500000|2020-03-02 09:15:00|16006.1|16006.1|16049.49|16049.49|16049.49|16049.49|15993.24|15993.24|0
1583140800000|2020-03-02 09:20:00|16049.3|16049.3|16098.4|16098.4|16117.07|16117.07|16049.1|16049.1|0
1583141100000|2020-03-02 09:25:00|16097.85|16097.85|16078.61|16078.61|16097.85|16097.85|16057.47|16057.47|0
1583141400000|2020-03-02 09:30:00|16077.97|16077.97|16027.13|16027.13|16094.99|16094.99|16025.61|16025.61|0
1583141700000|2020-03-02 09:35:00|16026.5|16026.5|15988.38|15988.38|16034.35|16034.35|15986.79|15986.79|0
1583142000000|2020-03-02 09:40:00|15987.94|15987.94|15935.26|15935.26|16009.33|16009.33|15931.18|15931.18|0
1583142300000|2020-03-02 09:45:00|15935.58|15935.58|15953.88|15953.88|15972.43|15972.43|15924.2|15924.2|0
1583142600000|2020-03-02 09:50:00|15954.41|15954.41|15900.45|15900.45|15960.16|15960.16|15894.96|15894.96|0
1583142900000|2020-03-02 09:55:00|15899.93|15899.93|15917.07|15917.07|15917.94|15917.94|15861.41|15861.41|0
1583143200000|2020-03-02 10:00:00|15915.5|15915.5|15859.21|15859.21|15931.29|15931.29|15857.1|15857.1|0
1583143500000|2020-03-02 10:05:00|15858.9|15858.9|15824.93|15824.93|15865.5|15865.5|15824.24|15824.24|0
1583143800000|2020-03-02 10:10:00|15825.45|15825.45|15801.32|15801.32|15825.45|15825.45|15794.66|15794.66|0
1583144100000|2020-03-02 10:15:00|15800.63|15800.63|15835.66|15835.66|15852.66|15852.66|15788.49|15788.49|0
1583144400000|2020-03-02 10:20:00|15835.6|15835.6|15808.59|15808.59|15838.11|15838.11|15803.98|15803.98|0
1583144700000|2020-03-02 10:25:00|15807.9|15807.9|15874.68|15874.68|15880.16|15880.16|15807.42|15807.42|0
1583145000000|2020-03-02 10:30:00|15874.71|15874.71|15882.74|15882.74|15904.92|15904.92|15847.05|15847.05|0
1583145300000|2020-03-02 10:35:00|15883.79|15883.79|15881.5|15881.5|15905.67|15905.67|15877.47|15877.47|0
1583145600000|2020-03-02 10:40:00|15881.22|15881.22|15850.83|15850.83|15884.48|15884.48|15846.53|15846.53|0
1583145900000|2020-03-02 10:45:00|15849.07|15849.07|15830.4|15830.4|15858.24|15858.24|15820.27|15820.27|0
1583146200000|2020-03-02 10:50:00|15830.59|15830.59|15860.9|15860.9|15861.43|15861.43|15822.98|15822.98|0
1583146500000|2020-03-02 10:55:00|15859.59|15859.59|15793.66|15793.66|15860.2|15860.2|15793.66|15793.66|0
1583146800000|2020-03-02 11:00:00|15794.54|15794.54|15753.31|15753.31|15799.39|15799.39|15751.75|15751.75|0
1583147100000|2020-03-02 11:05:00|15753.83|15753.83|15745.23|15745.23|15764.93|15764.93|15744.29|15744.29|0
1583147400000|2020-03-02 11:10:00|15744.88|15744.88|15725.78|15725.78|15754.25|15754.25|15725.78|15725.78|0
1583147700000|2020-03-02 11:15:00|15716.98|15716.98|15769.05|15769.05|15769.05|15769.05|15714.25|15714.25|0
1583148000000|2020-03-02 11:20:00|15769.28|15769.28|15741.07|15741.07|15775.31|15775.31|15732.73|15732.73|0
1583148300000|2020-03-02 11:25:00|15739.67|15739.67|15695.76|15695.76|15739.67|15739.67|15695.23|15695.23|0
1583148600000|2020-03-02 11:30:00|15695.18|15695.18|15649.02|15649.02|15704.89|15704.89|15649.02|15649.02|0
1583148900000|2020-03-02 11:35:00|15652.15|15652.15|15633.15|15633.15|15652.15|15652.15|15633.15|15633.15|0
1583149200000|2020-03-02 11:40:00|15633.08|15633.08|15541.63|15541.63|15639.78|15639.78|15532.69|15532.69|0
1583149500000|2020-03-02 11:45:00|15541.6|15541.6|15577.78|15577.78|15598.11|15598.11|15539.53|15539.53|0
1583149800000|2020-03-02 11:50:00|15579.43|15579.43|15516.05|15516.05|15580.07|15580.07|15515.72|15515.72|0
1583150100000|2020-03-02 11:55:00|15513.77|15513.77|15442.43|15442.43|15517.66|15517.66|15418.03|15418.03|0
1583150400000|2020-03-02 12:00:00|15444.9|15444.9|15472.42|15472.42|15524.17|15524.17|15444.9|15444.9|0
1583150700000|2020-03-02 12:05:00|15472.49|15472.49|15542.71|15542.71|15542.71|15542.71|15451.26|15451.26|0
1583151000000|2020-03-02 12:10:00|15542.19|15542.19|15483.53|15483.53|15554.7|15554.7|15471.74|15471.74|0
1583151300000|2020-03-02 12:15:00|15483.34|15483.34|15455.66|15455.66|15511.8|15511.8|15455.34|15455.34|0
1583151600000|2020-03-02 12:20:00|15456.75|15456.75|15480.09|15480.09|15490.76|15490.76|15449.54|15449.54|0
1583151900000|2020-03-02 12:25:00|15480.73|15480.73|15561.05|15561.05|15561.05|15561.05|15477.22|15477.22|0
1583152200000|2020-03-02 12:30:00|15562.44|15562.44|15522.97|15522.97|15563.24|15563.24|15520.49|15520.49|0
1583152500000|2020-03-02 12:35:00|15522.87|15522.87|15539.75|15539.75|15581.55|15581.55|15522.87|15522.87|0
1583152800000|2020-03-02 12:40:00|15540.45|15540.45|15543.34|15543.34|15569.36|15569.36|15531.67|15531.67|0
1583153100000|2020-03-02 12:45:00|15542.65|15542.65|15590.87|15590.87|15597.59|15597.59|15541.31|15541.31|0
1583153400000|2020-03-02 12:50:00|15590.99|15590.99|15609.31|15609.31|15621.85|15621.85|15586.66|15586.66|0
1583153700000|2020-03-02 12:55:00|15609.84|15609.84|15683.65|15683.65|15691.25|15691.25|15609.84|15609.84|0
1583154000000|2020-03-02 13:00:00|15684.7|15684.7|15689.89|15689.89|15702.86|15702.86|15667.39|15667.39|0
1583154300000|2020-03-02 13:05:00|15689.19|15689.19|15663.4|15663.4|15699.12|15699.12|15659.8|15659.8|0
1583154600000|2020-03-02 13:10:00|15660.65|15660.65|15664.66|15664.66|15664.66|15664.66|15632.26|15632.26|0
1583154900000|2020-03-02 13:15:00|15662.57|15662.57|15699.33|15699.33|15710.89|15710.89|15659.97|15659.97|0
1583155200000|2020-03-02 13:20:00|15700.28|15700.28|15618.67|15618.67|15700.28|15700.28|15618.67|15618.67|0
1583155500000|2020-03-02 13:25:00|15616.66|15616.66|15603.64|15603.64|15616.66|15616.66|15579.14|15579.14|0
1583155800000|2020-03-02 13:30:00|15602.95|15602.95|15584.05|15584.05|15606.75|15606.75|15562.08|15562.08|0
1583156100000|2020-03-02 13:35:00|15584.69|15584.69|15571.43|15571.43|15601.3|15601.3|15569.14|15569.14|0
1583156400000|2020-03-02 13:40:00|15568.47|15568.47|15529.29|15529.29|15584.25|15584.25|15526.67|15526.67|0
1583156700000|2020-03-02 13:45:00|15530.39|15530.39|15568.5|15568.5|15568.5|15568.5|15527.03|15527.03|0
1583157000000|2020-03-02 13:50:00|15567.97|15567.97|15592.77|15592.77|15599.31|15599.31|15560.4|15560.4|0
1583157300000|2020-03-02 13:55:00|15592.07|15592.07|15653.53|15653.53|15653.85|15653.85|15592.07|15592.07|0
1583157600000|2020-03-02 14:00:00|15656.96|15656.96|15668.21|15668.21|15697.26|15697.26|15654.1|15654.1|0
1583157900000|2020-03-02 14:05:00|15669.59|15669.59|15686.09|15686.09|15699|15699|15662.34|15662.34|0
1583158200000|2020-03-02 14:10:00|15687.49|15687.49|15704.6|15704.6|15708.8|15708.8|15677.32|15677.32|0
1583158500000|2020-03-02 14:15:00|15705.13|15705.13|15712.1|15712.1|15712.41|15712.41|15683|15683|0
1583158800000|2020-03-02 14:20:00|15714.19|15714.19|15758.72|15758.72|15762.7|15762.7|15713.5|15713.5|0
1583159100000|2020-03-02 14:25:00|15757.88|15757.88|15827|15827|15827.83|15827.83|15757.88|15757.88|0
1583159400000|2020-03-02 14:30:00|15828.52|15828.52|15729.17|15729.17|15835|15835|15727.46|15727.46|0
1583159700000|2020-03-02 14:35:00|15728.97|15728.97|15682.07|15682.07|15728.97|15728.97|15669.62|15669.62|0
1583160000000|2020-03-02 14:40:00|15681.43|15681.43|15684.78|15684.78|15723.42|15723.42|15677.4|15677.4|0
1583160300000|2020-03-02 14:45:00|15685.31|15685.31|15680.01|15680.01|15738.64|15738.64|15665.19|15665.19|0
1583160600000|2020-03-02 14:50:00|15679.74|15679.74|15726.75|15726.75|15728.5|15728.5|15659.2|15659.2|0
1583160900000|2020-03-02 14:55:00|15725.69|15725.69|15692.22|15692.22|15725.69|15725.69|15682.93|15682.93|0
1583161200000|2020-03-02 15:00:00|15691.85|15691.85|15703.53|15703.53|15714.75|15714.75|15650.41|15650.41|0
1583161500000|2020-03-02 15:05:00|15702.05|15702.05|15687.57|15687.57|15702.05|15702.05|15669.76|15669.76|0
1583161800000|2020-03-02 15:10:00|15686.87|15686.87|15817.08|15817.08|15817.08|15817.08|15685.9|15685.9|0
1583162100000|2020-03-02 15:15:00|15819|15819|15802.3|15802.3|15824.07|15824.07|15764.08|15764.08|0
1583162400000|2020-03-02 15:20:00|15802.25|15802.25|15774.84|15774.84|15802.25|15802.25|15768.26|15768.26|0
1583162700000|2020-03-02 15:25:00|15775.01|15775.01|15797.42|15797.42|15829.29|15829.29|15774.27|15774.27|0
1583163000000|2020-03-02 15:30:00|15798.79|15798.79|15768.12|15768.12|15812.25|15812.25|15750.47|15750.47|0
1583163300000|2020-03-02 15:35:00|15766.48|15766.48|15817.19|15817.19|15828.29|15828.29|15752.45|15752.45|0
1583163600000|2020-03-02 15:40:00|15819.75|15819.75|15841.87|15841.87|15846.46|15846.46|15811.26|15811.26|0
1583163900000|2020-03-02 15:45:00|15843.27|15843.27|15882.72|15882.72|15882.72|15882.72|15840.6|15840.6|0
1583164200000|2020-03-02 15:50:00|15881.14|15881.14|15900.44|15900.44|15926.66|15926.66|15876.58|15876.58|0
1583164500000|2020-03-02 15:55:00|15901.13|15901.13|15889.42|15889.42|15935.63|15935.63|15888.89|15888.89|0
1583164800000|2020-03-02 16:00:00|15889.3|15889.3|15899.06|15899.06|15908.1|15908.1|15870.69|15870.69|0
1583165100000|2020-03-02 16:05:00|15898.97|15898.97|15833.97|15833.97|15898.97|15898.97|15820.56|15820.56|0
1583165400000|2020-03-02 16:10:00|15835.58|15835.58|15962.48|15962.48|15967.32|15967.32|15830.63|15830.63|0
1583165700000|2020-03-02 16:15:00|15962.42|15962.42|15937.6|15937.6|15990.02|15990.02|15933.29|15933.29|0
1583166000000|2020-03-02 16:20:00|15937.78|15937.78|15911.84|15911.84|15941.77|15941.77|15903.14|15903.14|0
1583166300000|2020-03-02 16:25:00|15911.89|15911.89|15916.33|15916.33|15946.65|15946.65|15904.09|15904.09|0
1583223300000|2020-03-03 08:15:00|16149.26|16149.26|16229.41|16229.41|16229.41|16229.41|16137.54|16137.54|0
1583223600000|2020-03-03 08:20:00|16232.92|16232.92|16223.04|16223.04|16232.92|16232.92|16192.83|16192.83|0
1583223900000|2020-03-03 08:25:00|16223.56|16223.56|16233.31|16233.31|16234.69|16234.69|16206.33|16206.33|0
1583224200000|2020-03-03 08:30:00|16232.36|16232.36|16276.13|16276.13|16276.13|16276.13|16231.93|16231.93|0
1583224500000|2020-03-03 08:35:00|16274.86|16274.86|16284.31|16284.31|16305.5|16305.5|16268.14|16268.14|0
1583224800000|2020-03-03 08:40:00|16284.22|16284.22|16275.08|16275.08|16304.34|16304.34|16273.88|16273.88|0
1583225100000|2020-03-03 08:45:00|16275.6|16275.6|16248.09|16248.09|16279.28|16279.28|16246.9|16246.9|0
1583225400000|2020-03-03 08:50:00|16250.73|16250.73|16209.43|16209.43|16264.73|16264.73|16207.02|16207.02|0
1583225700000|2020-03-03 08:55:00|16209.52|16209.52|16211.08|16211.08|16213.81|16213.81|16177.97|16177.97|0
1583226000000|2020-03-03 09:00:00|16211.78|16211.78|16193.99|16193.99|16212.48|16212.48|16178.82|16178.82|0
1583226300000|2020-03-03 09:05:00|16196.34|16196.34|16293.07|16293.07|16293.07|16293.07|16196.34|16196.34|0
1583226600000|2020-03-03 09:10:00|16293.6|16293.6|16345.58|16345.58|16352.02|16352.02|16293.46|16293.46|0
1583226900000|2020-03-03 09:15:00|16345.38|16345.38|16345.14|16345.14|16353.87|16353.87|16331.48|16331.48|0
1583227200000|2020-03-03 09:20:00|16346.54|16346.54|16330.7|16330.7|16367.1|16367.1|16330.7|16330.7|0
1583227500000|2020-03-03 09:25:00|16330.56|16330.56|16310.76|16310.76|16341.72|16341.72|16302.11|16302.11|0
1583227800000|2020-03-03 09:30:00|16313.55|16313.55|16320.03|16320.03|16326.7|16326.7|16295.26|16295.26|0
1583228100000|2020-03-03 09:35:00|16321.42|16321.42|16333.65|16333.65|16345.58|16345.58|16314.91|16314.91|0
1583228400000|2020-03-03 09:40:00|16334.7|16334.7|16326.65|16326.65|16354.94|16354.94|16320.27|16320.27|0
1583228700000|2020-03-03 09:45:00|16326.45|16326.45|16357.48|16357.48|16366.56|16366.56|16317.09|16317.09|0
1583229000000|2020-03-03 09:50:00|16360.01|16360.01|16369.23|16369.23|16378|16378|16353.01|16353.01|0
1583229300000|2020-03-03 09:55:00|16368.68|16368.68|16388.23|16388.23|16388.23|16388.23|16362.7|16362.7|0
1583229600000|2020-03-03 10:00:00|16387.92|16387.92|16400.4|16400.4|16426.21|16426.21|16384.86|16384.86|0
1583229900000|2020-03-03 10:05:00|16398.31|16398.31|16344.37|16344.37|16398.31|16398.31|16339.08|16339.08|0
1583230200000|2020-03-03 10:10:00|16344.54|16344.54|16343.15|16343.15|16358.69|16358.69|16335.62|16335.62|0
1583230500000|2020-03-03 10:15:00|16343.79|16343.79|16366.67|16366.67|16375.04|16375.04|16343.79|16343.79|0
1583230800000|2020-03-03 10:20:00|16368.07|16368.07|16383.3|16383.3|16392.98|16392.98|16365.64|16365.64|0
1583231100000|2020-03-03 10:25:00|16385.37|16385.37|16388.9|16388.9|16399.8|16399.8|16366.74|16366.74|0
1583231400000|2020-03-03 10:30:00|16388.38|16388.38|16369.39|16369.39|16390.16|16390.16|16369.39|16369.39|0
1583231700000|2020-03-03 10:35:00|16369.71|16369.71|16366.21|16366.21|16370.99|16370.99|16354.96|16354.96|0
1583232000000|2020-03-03 10:40:00|16366.25|16366.25|16350.73|16350.73|16371.79|16371.79|16338.39|16338.39|0
1583232300000|2020-03-03 10:45:00|16350.41|16350.41|16366.2|16366.2|16384.09|16384.09|16348.4|16348.4|0
1583232600000|2020-03-03 10:50:00|16366|16366|16404.63|16404.63|16404.86|16404.86|16366|16366|0
1583232900000|2020-03-03 10:55:00|16404.91|16404.91|16424.32|16424.32|16428.13|16428.13|16400.04|16400.04|0
1583233200000|2020-03-03 11:00:00|16424.25|16424.25|16386.96|16386.96|16424.25|16424.25|16374.15|16374.15|0
1583233500000|2020-03-03 11:05:00|16387.49|16387.49|16361.83|16361.83|16391.27|16391.27|16340.56|16340.56|0
1583233800000|2020-03-03 11:10:00|16360.43|16360.43|16327.1|16327.1|16367.49|16367.49|16298.62|16298.62|0
1583234100000|2020-03-03 11:15:00|16328.15|16328.15|16353.93|16353.93|16359.63|16359.63|16314.81|16314.81|0
1583234400000|2020-03-03 11:20:00|16353.96|16353.96|16343.35|16343.35|16365.08|16365.08|16342.36|16342.36|0
1583234700000|2020-03-03 11:25:00|16342.93|16342.93|16310.45|16310.45|16343.26|16343.26|16310.45|16310.45|0
1583235000000|2020-03-03 11:30:00|16311.15|16311.15|16319.38|16319.38|16343.97|16343.97|16311.09|16311.09|0
1583235300000|2020-03-03 11:35:00|16319.9|16319.9|16314.6|16314.6|16339.49|16339.49|16314.6|16314.6|0
1583235600000|2020-03-03 11:40:00|16315.99|16315.99|16282.78|16282.78|16316.1|16316.1|16264.34|16264.34|0
1583235900000|2020-03-03 11:45:00|16284.69|16284.69|16250.35|16250.35|16286.05|16286.05|16250.02|16250.02|0
1583236200000|2020-03-03 11:50:00|16250.88|16250.88|16275.53|16275.53|16277.16|16277.16|16249.49|16249.49|0
1583236500000|2020-03-03 11:55:00|16274.14|16274.14|16267.33|16267.33|16289.43|16289.43|16263.8|16263.8|0
1583236800000|2020-03-03 12:00:00|16272.24|16272.24|16325.12|16325.12|16325.55|16325.55|16260.14|16260.14|0
1583237100000|2020-03-03 12:05:00|16325.67|16325.67|16346.73|16346.73|16346.73|16346.73|16284.91|16284.91|0
1583237400000|2020-03-03 12:10:00|16345.34|16345.34|16340.79|16340.79|16361.08|16361.08|16336.05|16336.05|0
1583237700000|2020-03-03 12:15:00|16340.54|16340.54|16342.98|16342.98|16356|16356|16338.81|16338.81|0
1583238000000|2020-03-03 12:20:00|16343.12|16343.12|16358.93|16358.93|16362.81|16362.81|16331.34|16331.34|0
1583238300000|2020-03-03 12:25:00|16357.53|16357.53|16362.2|16362.2|16365.79|16365.79|16351.99|16351.99|0
1583238600000|2020-03-03 12:30:00|16362.75|16362.75|16339.88|16339.88|16374.52|16374.52|16331.95|16331.95|0
1583238900000|2020-03-03 12:35:00|16339.8|16339.8|16303.78|16303.78|16341.55|16341.55|16262.53|16262.53|0
1583239200000|2020-03-03 12:40:00|16303.59|16303.59|16312.53|16312.53|16333.22|16333.22|16297.53|16297.53|0
1583239500000|2020-03-03 12:45:00|16309.64|16309.64|16272.67|16272.67|16309.64|16309.64|16257.95|16257.95|0
1583239800000|2020-03-03 12:50:00|16274.06|16274.06|16271.33|16271.33|16294.93|16294.93|16264.45|16264.45|0
1583240100000|2020-03-03 12:55:00|16270.64|16270.64|16306.69|16306.69|16324.3|16324.3|16250.45|16250.45|0
1583240400000|2020-03-03 13:00:00|16305.62|16305.62|16287.62|16287.62|16316.07|16316.07|16286.57|16286.57|0
1583240700000|2020-03-03 13:05:00|16287.89|16287.89|16281.89|16281.89|16293.62|16293.62|16255.91|16255.91|0
1583241000000|2020-03-03 13:10:00|16281.34|16281.34|16292.64|16292.64|16299.5|16299.5|16256.31|16256.31|0
1583241300000|2020-03-03 13:15:00|16292.09|16292.09|16288.35|16288.35|16292.62|16292.62|16260.88|16260.88|0
1583241600000|2020-03-03 13:20:00|16287.71|16287.71|16311.7|16311.7|16311.7|16311.7|16274.23|16274.23|0
1583241900000|2020-03-03 13:25:00|16312.34|16312.34|16303.64|16303.64|16348.78|16348.78|16303.06|16303.06|0
1583242200000|2020-03-03 13:30:00|16304.74|16304.74|16323.41|16323.41|16332.41|16332.41|16293.45|16293.45|0
1583242500000|2020-03-03 13:35:00|16324.36|16324.36|16271.04|16271.04|16325.31|16325.31|16270.29|16270.29|0
1583242800000|2020-03-03 13:40:00|16271.35|16271.35|16234.06|16234.06|16277.25|16277.25|16229.9|16229.9|0
1583243100000|2020-03-03 13:45:00|16233.92|16233.92|16231.93|16231.93|16233.92|16233.92|16202.73|16202.73|0
1583243400000|2020-03-03 13:50:00|16232.56|16232.56|16285.9|16285.9|16301.56|16301.56|16232.56|16232.56|0
1583243700000|2020-03-03 13:55:00|16285.12|16285.12|16311.63|16311.63|16316.54|16316.54|16285.12|16285.12|0
1583244000000|2020-03-03 14:00:00|16311.05|16311.05|16326.94|16326.94|16327.33|16327.33|16290.14|16290.14|0
1583244300000|2020-03-03 14:05:00|16326.87|16326.87|16343.81|16343.81|16355.04|16355.04|16326.6|16326.6|0
1583244600000|2020-03-03 14:10:00|16344.01|16344.01|16297.98|16297.98|16352.87|16352.87|16291.69|16291.69|0
1583244900000|2020-03-03 14:15:00|16298.3|16298.3|16333.78|16333.78|16345.37|16345.37|16284.42|16284.42|0
1583245200000|2020-03-03 14:20:00|16334.48|16334.48|16354.9|16354.9|16356.63|16356.63|16334.48|16334.48|0
1583245500000|2020-03-03 14:25:00|16355.18|16355.18|16381.63|16381.63|16386.65|16386.65|16355.18|16355.18|0
1583245800000|2020-03-03 14:30:00|16378.65|16378.65|16288.11|16288.11|16384.6|16384.6|16285.52|16285.52|0
1583246100000|2020-03-03 14:35:00|16289.17|16289.17|16297.35|16297.35|16297.35|16297.35|16266.73|16266.73|0
1583246400000|2020-03-03 14:40:00|16298.05|16298.05|16270.95|16270.95|16309.61|16309.61|16269.61|16269.61|0
1583246700000|2020-03-03 14:45:00|16268.85|16268.85|16264.85|16264.85|16276.15|16276.15|16243.78|16243.78|0
1583247000000|2020-03-03 14:50:00|16265.38|16265.38|16232.46|16232.46|16273.77|16273.77|16223.42|16223.42|0
1583247300000|2020-03-03 14:55:00|16232.26|16232.26|16296.06|16296.06|16302.57|16302.57|16228.86|16228.86|0
1583247600000|2020-03-03 15:00:00|16295.37|16295.37|16602.33|16602.33|16636.03|16636.03|16292.01|16292.01|0
1583247900000|2020-03-03 15:05:00|16602.6|16602.6|16461.42|16461.42|16629.73|16629.73|16455.58|16455.58|0
1583248200000|2020-03-03 15:10:00|16459.31|16459.31|16353.34|16353.34|16475.5|16475.5|16350|16350|0
1583248500000|2020-03-03 15:15:00|16352.64|16352.64|16326.13|16326.13|16356.62|16356.62|16285.34|16285.34|0
1583248800000|2020-03-03 15:20:00|16327.08|16327.08|16440.64|16440.64|16443.38|16443.38|16327.08|16327.08|0
1583249100000|2020-03-03 15:25:00|16441.33|16441.33|16428.26|16428.26|16484.5|16484.5|16413.91|16413.91|0
1583249400000|2020-03-03 15:30:00|16428.96|16428.96|16421.85|16421.85|16477.1|16477.1|16407.53|16407.53|0
1583249700000|2020-03-03 15:35:00|16419.75|16419.75|16426.29|16426.29|16461.74|16461.74|16406.87|16406.87|0
1583250000000|2020-03-03 15:40:00|16422.1|16422.1|16436.66|16436.66|16475.24|16475.24|16408.58|16408.58|0
1583250300000|2020-03-03 15:45:00|16435.08|16435.08|16388.83|16388.83|16446.04|16446.04|16377.28|16377.28|0
1583250600000|2020-03-03 15:50:00|16388.69|16388.69|16400.74|16400.74|16403.46|16403.46|16360.94|16360.94|0
1583250900000|2020-03-03 15:55:00|16398.83|16398.83|16448.55|16448.55|16459.41|16459.41|16386.74|16386.74|0
1583251200000|2020-03-03 16:00:00|16447.45|16447.45|16432.32|16432.32|16463.15|16463.15|16417.61|16417.61|0
1583251500000|2020-03-03 16:05:00|16431.8|16431.8|16344.08|16344.08|16431.8|16431.8|16335.77|16335.77|0
1583251800000|2020-03-03 16:10:00|16340.6|16340.6|16277.41|16277.41|16340.6|16340.6|16270.71|16270.71|0
1583252100000|2020-03-03 16:15:00|16279.61|16279.61|16282.24|16282.24|16353.48|16353.48|16274.99|16274.99|0
1583252400000|2020-03-03 16:20:00|16285.22|16285.22|16202.02|16202.02|16303.02|16303.02|16202.02|16202.02|0
1583252700000|2020-03-03 16:25:00|16203.12|16203.12|16164.99|16164.99|16236.75|16236.75|16156.61|16156.61|0
1583309700000|2020-03-04 08:15:00|16333.72|16333.72|16429.71|16429.71|16429.71|16429.71|16331.83|16331.83|0
1583310000000|2020-03-04 08:20:00|16429.02|16429.02|16498.34|16498.34|16511.79|16511.79|16421.15|16421.15|0
1583310300000|2020-03-04 08:25:00|16498.87|16498.87|16548.17|16548.17|16554.63|16554.63|16464.5|16464.5|0
1583310600000|2020-03-04 08:30:00|16549|16549|16602.31|16602.31|16613.63|16613.63|16527.65|16527.65|0
1583310900000|2020-03-04 08:35:00|16604.22|16604.22|16673.79|16673.79|16683.23|16683.23|16594.47|16594.47|0
1583311200000|2020-03-04 08:40:00|16672.39|16672.39|16613.58|16613.58|16675.32|16675.32|16609.79|16609.79|0
1583311500000|2020-03-04 08:45:00|16614.11|16614.11|16625.38|16625.38|16654.14|16654.14|16582.52|16582.52|0
1583311800000|2020-03-04 08:50:00|16626.08|16626.08|16680.55|16680.55|16680.55|16680.55|16626.08|16626.08|0
1583312100000|2020-03-04 08:55:00|16679.17|16679.17|16649.42|16649.42|16679.17|16679.17|16627.88|16627.88|0
1583312400000|2020-03-04 09:00:00|16651.51|16651.51|16712.95|16712.95|16725.09|16725.09|16647.58|16647.58|0
1583312700000|2020-03-04 09:05:00|16713.75|16713.75|16639.97|16639.97|16722.48|16722.48|16639.31|16639.31|0
1583313000000|2020-03-04 09:10:00|16640.06|16640.06|16619.46|16619.46|16642.87|16642.87|16601.69|16601.69|0
1583313300000|2020-03-04 09:15:00|16619.26|16619.26|16609.68|16609.68|16619.26|16619.26|16577.59|16577.59|0
1583313600000|2020-03-04 09:20:00|16606.89|16606.89|16602.03|16602.03|16618.94|16618.94|16576.71|16576.71|0
1583313900000|2020-03-04 09:25:00|16601.5|16601.5|16643.35|16643.35|16646.48|16646.48|16599.97|16599.97|0
1583314200000|2020-03-04 09:30:00|16644.05|16644.05|16644.19|16644.19|16655.78|16655.78|16633.35|16633.35|0
1583314500000|2020-03-04 09:35:00|16643.67|16643.67|16638.13|16638.13|16670.75|16670.75|16624.86|16624.86|0
1583314800000|2020-03-04 09:40:00|16638.33|16638.33|16647.66|16647.66|16666.73|16666.73|16632.71|16632.71|0
1583315100000|2020-03-04 09:45:00|16647.34|16647.34|16634.62|16634.62|16662.25|16662.25|16634.62|16634.62|0
1583315400000|2020-03-04 09:50:00|16636.13|16636.13|16636.3|16636.3|16662.76|16662.76|16629.09|16629.09|0
1583315700000|2020-03-04 09:55:00|16636.62|16636.62|16639.87|16639.87|16648.3|16648.3|16612.3|16612.3|0
1583316000000|2020-03-04 10:00:00|16640.51|16640.51|16630.26|16630.26|16640.51|16640.51|16619.77|16619.77|0
1583316300000|2020-03-04 10:05:00|16629.2|16629.2|16658.92|16658.92|16660.01|16660.01|16619.87|16619.87|0
1583316600000|2020-03-04 10:10:00|16657.52|16657.52|16693.7|16693.7|16694.39|16694.39|16655.65|16655.65|0
1583316900000|2020-03-04 10:15:00|16693|16693|16691.09|16691.09|16709.55|16709.55|16678.46|16678.46|0
1583317200000|2020-03-04 10:20:00|16692.46|16692.46|16725.46|16725.46|16730.61|16730.61|16692.46|16692.46|0
1583317500000|2020-03-04 10:25:00|16725.74|16725.74|16720.98|16720.98|16742.57|16742.57|16720.67|16720.67|0
1583317800000|2020-03-04 10:30:00|16720.6|16720.6|16677.08|16677.08|16720.6|16720.6|16661.82|16661.82|0
1583318100000|2020-03-04 10:35:00|16676.8|16676.8|16681.99|16681.99|16692.32|16692.32|16655.56|16655.56|0
1583318400000|2020-03-04 10:40:00|16683.39|16683.39|16680.4|16680.4|16684.87|16684.87|16666.95|16666.95|0
1583318700000|2020-03-04 10:45:00|16680.93|16680.93|16654.75|16654.75|16683.84|16683.84|16641.55|16641.55|0
1583319000000|2020-03-04 10:50:00|16654.8|16654.8|16636.31|16636.31|16660.73|16660.73|16636.31|16636.31|0
1583319300000|2020-03-04 10:55:00|16636.44|16636.44|16627.28|16627.28|16641.07|16641.07|16614.02|16614.02|0
1583319600000|2020-03-04 11:00:00|16628.33|16628.33|16600.06|16600.06|16638.14|16638.14|16596.36|16596.36|0
1583319900000|2020-03-04 11:05:00|16601.39|16601.39|16594.83|16594.83|16607.65|16607.65|16584.51|16584.51|0
1583320200000|2020-03-04 11:10:00|16595.03|16595.03|16592.62|16592.62|16598.08|16598.08|16582.94|16582.94|0
1583320500000|2020-03-04 11:15:00|16590.42|16590.42|16573.03|16573.03|16594.23|16594.23|16568.69|16568.69|0
1583320800000|2020-03-04 11:20:00|16574.19|16574.19|16608.15|16608.15|16615.53|16615.53|16569.98|16569.98|0
1583321100000|2020-03-04 11:25:00|16608.42|16608.42|16620.17|16620.17|16627.83|16627.83|16605.66|16605.66|0
1583321400000|2020-03-04 11:30:00|16619.54|16619.54|16619.38|16619.38|16624.44|16624.44|16607.04|16607.04|0
1583321700000|2020-03-04 11:35:00|16618.86|16618.86|16630.15|16630.15|16640.65|16640.65|16609.73|16609.73|0
1583322000000|2020-03-04 11:40:00|16630.96|16630.96|16627.77|16627.77|16639.02|16639.02|16623.9|16623.9|0
1583322300000|2020-03-04 11:45:00|16628.47|16628.47|16618.79|16618.79|16646.08|16646.08|16613.68|16613.68|0
1583322600000|2020-03-04 11:50:00|16619.37|16619.37|16618.92|16618.92|16626.39|16626.39|16614.96|16614.96|0
1583322900000|2020-03-04 11:55:00|16619.19|16619.19|16604.66|16604.66|16620.25|16620.25|16587.65|16587.65|0
1583323200000|2020-03-04 12:00:00|16603.96|16603.96|16606.32|16606.32|16607.51|16607.51|16584.34|16584.34|0
1583323500000|2020-03-04 12:05:00|16607.58|16607.58|16638.45|16638.45|16653.19|16653.19|16606.89|16606.89|0
1583323800000|2020-03-04 12:10:00|16639.51|16639.51|16643.28|16643.28|16662.06|16662.06|16635.24|16635.24|0
1583324100000|2020-03-04 12:15:00|16643.81|16643.81|16642.12|16642.12|16651.56|16651.56|16621.91|16621.91|0
1583324400000|2020-03-04 12:20:00|16643.17|16643.17|16637.64|16637.64|16662.46|16662.46|16637.64|16637.64|0
1583324700000|2020-03-04 12:25:00|16637.92|16637.92|16650.55|16650.55|16653.58|16653.58|16632.84|16632.84|0
1583325000000|2020-03-04 12:30:00|16650.83|16650.83|16650.76|16650.76|16655.98|16655.98|16643.08|16643.08|0
1583325300000|2020-03-04 12:35:00|16651.36|16651.36|16685.58|16685.58|16694.89|16694.89|16651.02|16651.02|0
1583325600000|2020-03-04 12:40:00|16687.63|16687.63|16673.51|16673.51|16690.62|16690.62|16667.46|16667.46|0
1583325900000|2020-03-04 12:45:00|16673.83|16673.83|16672.01|16672.01|16696.52|16696.52|16666.83|16666.83|0
1583326200000|2020-03-04 12:50:00|16671.87|16671.87|16661.02|16661.02|16672.95|16672.95|16654.5|16654.5|0
1583326500000|2020-03-04 12:55:00|16659.64|16659.64|16648.5|16648.5|16659.64|16659.64|16639.2|16639.2|0
1583326800000|2020-03-04 13:00:00|16648.3|16648.3|16637.85|16637.85|16657.37|16657.37|16636.63|16636.63|0
1583327100000|2020-03-04 13:05:00|16637.97|16637.97|16591.3|16591.3|16642.53|16642.53|16590.56|16590.56|0
1583327400000|2020-03-04 13:10:00|16590.77|16590.77|16566.17|16566.17|16607.09|16607.09|16559.39|16559.39|0
1583327700000|2020-03-04 13:15:00|16567.12|16567.12|16584.92|16584.92|16590.1|16590.1|16563.92|16563.92|0
1583328000000|2020-03-04 13:20:00|16584.61|16584.61|16605.43|16605.43|16632.24|16632.24|16577.65|16577.65|0
1583328300000|2020-03-04 13:25:00|16608.22|16608.22|16603.17|16603.17|16620.97|16620.97|16600.42|16600.42|0
1583328600000|2020-03-04 13:30:00|16603.24|16603.24|16607.57|16607.57|16612.69|16612.69|16593.49|16593.49|0
1583328900000|2020-03-04 13:35:00|16607.37|16607.37|16602.93|16602.93|16625.7|16625.7|16599.77|16599.77|0
1583329200000|2020-03-04 13:40:00|16603.02|16603.02|16603.96|16603.96|16615.86|16615.86|16595.01|16595.01|0
1583329500000|2020-03-04 13:45:00|16604.59|16604.59|16630.51|16630.51|16631.02|16631.02|16604.59|16604.59|0
1583329800000|2020-03-04 13:50:00|16632.2|16632.2|16620.26|16620.26|16644.15|16644.15|16610.94|16610.94|0
1583330100000|2020-03-04 13:55:00|16620.39|16620.39|16618.17|16618.17|16641.56|16641.56|16617.53|16617.53|0
1583330400000|2020-03-04 14:00:00|16618.87|16618.87|16562.66|16562.66|16619.24|16619.24|16555.29|16555.29|0
1583330700000|2020-03-04 14:05:00|16562.02|16562.02|16582.8|16582.8|16597.1|16597.1|16560.33|16560.33|0
1583331000000|2020-03-04 14:10:00|16584.07|16584.07|16619.39|16619.39|16626.36|16626.36|16583.98|16583.98|0
1583331300000|2020-03-04 14:15:00|16619.25|16619.25|16602.92|16602.92|16619.25|16619.25|16596.78|16596.78|0
1583331600000|2020-03-04 14:20:00|16601.42|16601.42|16572.33|16572.33|16609.95|16609.95|16570.7|16570.7|0
1583331900000|2020-03-04 14:25:00|16572.86|16572.86|16558.77|16558.77|16594.09|16594.09|16558.77|16558.77|0
1583332200000|2020-03-04 14:30:00|16557.94|16557.94|16482.97|16482.97|16557.94|16557.94|16478.37|16478.37|0
1583332500000|2020-03-04 14:35:00|16485.08|16485.08|16457.2|16457.2|16485.08|16485.08|16412.11|16412.11|0
1583332800000|2020-03-04 14:40:00|16456.57|16456.57|16441.8|16441.8|16484.6|16484.6|16429.11|16429.11|0
1583333100000|2020-03-04 14:45:00|16441.27|16441.27|16402.27|16402.27|16443.49|16443.49|16393.39|16393.39|0
1583333400000|2020-03-04 14:50:00|16403.37|16403.37|16403|16403|16444.73|16444.73|16378.51|16378.51|0
1583333700000|2020-03-04 14:55:00|16404.06|16404.06|16406.68|16406.68|16423.31|16423.31|16377.95|16377.95|0
1583334000000|2020-03-04 15:00:00|16408.88|16408.88|16429.89|16429.89|16489.01|16489.01|16408.88|16408.88|0
1583334300000|2020-03-04 15:05:00|16427.1|16427.1|16460.62|16460.62|16478.87|16478.87|16393.11|16393.11|0
1583334600000|2020-03-04 15:10:00|16462.02|16462.02|16485.21|16485.21|16497.68|16497.68|16436.64|16436.64|0
1583334900000|2020-03-04 15:15:00|16487.75|16487.75|16518.78|16518.78|16525.9|16525.9|16460.98|16460.98|0
1583335200000|2020-03-04 15:20:00|16519.74|16519.74|16514.25|16514.25|16541.93|16541.93|16498.55|16498.55|0
1583335500000|2020-03-04 15:25:00|16514.57|16514.57|16494.62|16494.62|16528.29|16528.29|16494.62|16494.62|0
1583335800000|2020-03-04 15:30:00|16494.56|16494.56|16423.57|16423.57|16500.62|16500.62|16419.99|16419.99|0
1583336100000|2020-03-04 15:35:00|16424.67|16424.67|16401.53|16401.53|16450.11|16450.11|16383.74|16383.74|0
1583336400000|2020-03-04 15:40:00|16402.16|16402.16|16428.35|16428.35|16428.35|16428.35|16374.21|16374.21|0
1583336700000|2020-03-04 15:45:00|16428.55|16428.55|16418.66|16418.66|16442.99|16442.99|16398.88|16398.88|0
1583337000000|2020-03-04 15:50:00|16421.36|16421.36|16406.82|16406.82|16433.76|16433.76|16403|16403|0
1583337300000|2020-03-04 15:55:00|16406.91|16406.91|16422.99|16422.99|16454.6|16454.6|16399.65|16399.65|0
1583337600000|2020-03-04 16:00:00|16421.4|16421.4|16422.16|16422.16|16457.53|16457.53|16417.21|16417.21|0
1583337900000|2020-03-04 16:05:00|16422.77|16422.77|16417.51|16417.51|16447.55|16447.55|16411.75|16411.75|0
1583338200000|2020-03-04 16:10:00|16418.1|16418.1|16435.48|16435.48|16445.66|16445.66|16409.56|16409.56|0
1583338500000|2020-03-04 16:15:00|16437.59|16437.59|16433.56|16433.56|16446.33|16446.33|16408.42|16408.42|0
1583338800000|2020-03-04 16:20:00|16434.66|16434.66|16421.58|16421.58|16439.98|16439.98|16384.22|16384.22|0
1583339100000|2020-03-04 16:25:00|16421.72|16421.72|16489.77|16489.77|16489.77|16489.77|16419.31|16419.31|0
1583396100000|2020-03-05 08:15:00|16160.96|16160.96|16101.82|16101.82|16163.96|16163.96|16099.71|16099.71|0
1583396400000|2020-03-05 08:20:00|16102.13|16102.13|16062.06|16062.06|16102.66|16102.66|16034.44|16034.44|0
1583396700000|2020-03-05 08:25:00|16060.16|16060.16|16039.61|16039.61|16081.38|16081.38|16038.24|16038.24|0
1583397000000|2020-03-05 08:30:00|16038.03|16038.03|16040.09|16040.09|16040.09|16040.09|15990.13|15990.13|0
1583397300000|2020-03-05 08:35:00|16038.06|16038.06|15992.7|15992.7|16047.26|16047.26|15992.06|15992.06|0
1583397600000|2020-03-05 08:40:00|15994.28|15994.28|16006.32|16006.32|16050.17|16050.17|15992.47|15992.47|0
1583397900000|2020-03-05 08:45:00|16005.79|16005.79|15987.66|15987.66|16018.96|16018.96|15980.9|15980.9|0
1583398200000|2020-03-05 08:50:00|15988.75|15988.75|16014.04|16014.04|16014.71|16014.71|15970.07|15970.07|0
1583398500000|2020-03-05 08:55:00|16013.38|16013.38|15965.71|15965.71|16018.67|16018.67|15965.71|15965.71|0
1583398800000|2020-03-05 09:00:00|15964.31|15964.31|15926.69|15926.69|15965.06|15965.06|15921.58|15921.58|0
1583399100000|2020-03-05 09:05:00|15925.59|15925.59|15838.38|15838.38|15927.36|15927.36|15834.68|15834.68|0
1583399400000|2020-03-05 09:10:00|15838.07|15838.07|15838.48|15838.48|15847.22|15847.22|15810.29|15810.29|0
1583399700000|2020-03-05 09:15:00|15839.75|15839.75|15872.31|15872.31|15873.13|15873.13|15839.75|15839.75|0
1583400000000|2020-03-05 09:20:00|15872.59|15872.59|15884.54|15884.54|15900.27|15900.27|15859.29|15859.29|0
1583400300000|2020-03-05 09:25:00|15885.49|15885.49|15865.02|15865.02|15885.49|15885.49|15857.32|15857.32|0
1583400600000|2020-03-05 09:30:00|15865.16|15865.16|15844.22|15844.22|15881.52|15881.52|15837.73|15837.73|0
1583400900000|2020-03-05 09:35:00|15846.49|15846.49|15862.58|15862.58|15878.69|15878.69|15836.8|15836.8|0
1583401200000|2020-03-05 09:40:00|15858.84|15858.84|15823.74|15823.74|15860.21|15860.21|15820.2|15820.2|0
1583401500000|2020-03-05 09:45:00|15825.83|15825.83|15852.31|15852.31|15861.76|15861.76|15821.5|15821.5|0
1583401800000|2020-03-05 09:50:00|15850.76|15850.76|15842.77|15842.77|15859.34|15859.34|15835.34|15835.34|0
1583402100000|2020-03-05 09:55:00|15838.12|15838.12|15838.31|15838.31|15852.03|15852.03|15832.93|15832.93|0
1583402400000|2020-03-05 10:00:00|15838.34|15838.34|15843.3|15843.3|15843.3|15843.3|15816.09|15816.09|0
1583402700000|2020-03-05 10:05:00|15843.36|15843.36|15797.81|15797.81|15848.43|15848.43|15789|15789|0
1583403000000|2020-03-05 10:10:00|15798.7|15798.7|15766.1|15766.1|15798.7|15798.7|15760.42|15760.42|0
1583403300000|2020-03-05 10:15:00|15766.01|15766.01|15756.57|15756.57|15777.41|15777.41|15745.85|15745.85|0
1583403600000|2020-03-05 10:20:00|15755.52|15755.52|15728.94|15728.94|15755.52|15755.52|15725.66|15725.66|0
1583403900000|2020-03-05 10:25:00|15729.47|15729.47|15716.86|15716.86|15736.09|15736.09|15705.6|15705.6|0
1583404200000|2020-03-05 10:30:00|15718.25|15718.25|15759.08|15759.08|15759.35|15759.35|15717.03|15717.03|0
1583404500000|2020-03-05 10:35:00|15757.07|15757.07|15758.68|15758.68|15779.19|15779.19|15750.92|15750.92|0
1583404800000|2020-03-05 10:40:00|15758.7|15758.7|15753.39|15753.39|15763.72|15763.72|15738|15738|0
1583405100000|2020-03-05 10:45:00|15753.71|15753.71|15784.22|15784.22|15785.96|15785.96|15752.41|15752.41|0
1583405400000|2020-03-05 10:50:00|15784.91|15784.91|15748.3|15748.3|15789.8|15789.8|15747.46|15747.46|0
1583405700000|2020-03-05 10:55:00|15747.75|15747.75|15728.56|15728.56|15747.75|15747.75|15721.45|15721.45|0
1583406000000|2020-03-05 11:00:00|15728.64|15728.64|15729.43|15729.43|15752.68|15752.68|15727.53|15727.53|0
1583406300000|2020-03-05 11:05:00|15728.48|15728.48|15761.15|15761.15|15764.58|15764.58|15717.82|15717.82|0
1583406600000|2020-03-05 11:10:00|15761.17|15761.17|15774.44|15774.44|15790.76|15790.76|15757.47|15757.47|0
1583406900000|2020-03-05 11:15:00|15775.49|15775.49|15735.99|15735.99|15784.14|15784.14|15735.99|15735.99|0
1583407200000|2020-03-05 11:20:00|15736.62|15736.62|15750.33|15750.33|15762.1|15762.1|15732.15|15732.15|0
1583407500000|2020-03-05 11:25:00|15749.5|15749.5|15743.09|15743.09|15766.31|15766.31|15742.03|15742.03|0
1583407800000|2020-03-05 11:30:00|15743.91|15743.91|15713.58|15713.58|15749.16|15749.16|15712.61|15712.61|0
1583408100000|2020-03-05 11:35:00|15713.06|15713.06|15703.9|15703.9|15713.06|15713.06|15689.53|15689.53|0
1583408400000|2020-03-05 11:40:00|15703.93|15703.93|15699.42|15699.42|15714.42|15714.42|15698.08|15698.08|0
1583408700000|2020-03-05 11:45:00|15698.9|15698.9|15689.41|15689.41|15707.1|15707.1|15678.5|15678.5|0
1583409000000|2020-03-05 11:50:00|15689.61|15689.61|15670.01|15670.01|15707.71|15707.71|15654.39|15654.39|0
1583409300000|2020-03-05 11:55:00|15670.83|15670.83|15682.07|15682.07|15693.85|15693.85|15668.59|15668.59|0
1583409600000|2020-03-05 12:00:00|15681.76|15681.76|15652.33|15652.33|15681.76|15681.76|15649.17|15649.17|0
1583409900000|2020-03-05 12:05:00|15653.72|15653.72|15672.28|15672.28|15677.32|15677.32|15653.09|15653.09|0
1583410200000|2020-03-05 12:10:00|15672.97|15672.97|15657.43|15657.43|15686.44|15686.44|15653.11|15653.11|0
1583410500000|2020-03-05 12:15:00|15657.24|15657.24|15658.52|15658.52|15665.7|15665.7|15654.22|15654.22|0
1583410800000|2020-03-05 12:20:00|15659.74|15659.74|15714.99|15714.99|15714.99|15714.99|15655.48|15655.48|0
1583411100000|2020-03-05 12:25:00|15714.46|15714.46|15745.82|15745.82|15746.85|15746.85|15704.73|15704.73|0
1583411400000|2020-03-05 12:30:00|15745.84|15745.84|15727.51|15727.51|15754.04|15754.04|15712.07|15712.07|0
1583411700000|2020-03-05 12:35:00|15727.12|15727.12|15715.72|15715.72|15727.12|15727.12|15690.62|15690.62|0
1583412000000|2020-03-05 12:40:00|15715.02|15715.02|15727.24|15727.24|15739.27|15739.27|15709.63|15709.63|0
1583412300000|2020-03-05 12:45:00|15726.93|15726.93|15734.17|15734.17|15749.99|15749.99|15725.26|15725.26|0
1583412600000|2020-03-05 12:50:00|15734.31|15734.31|15748.96|15748.96|15753.86|15753.86|15717.88|15717.88|0
1583412900000|2020-03-05 12:55:00|15748.29|15748.29|15730|15730|15758.84|15758.84|15730|15730|0
1583413200000|2020-03-05 13:00:00|15729.81|15729.81|15715.66|15715.66|15741.99|15741.99|15702.13|15702.13|0
1583413500000|2020-03-05 13:05:00|15715.11|15715.11|15723.84|15723.84|15735.78|15735.78|15713.14|15713.14|0
1583413800000|2020-03-05 13:10:00|15723.81|15723.81|15742.63|15742.63|15753.35|15753.35|15722.07|15722.07|0
1583414100000|2020-03-05 13:15:00|15742.43|15742.43|15711.44|15711.44|15742.43|15742.43|15709.5|15709.5|0
1583414400000|2020-03-05 13:20:00|15711.35|15711.35|15669.76|15669.76|15711.35|15711.35|15668.45|15668.45|0
1583414700000|2020-03-05 13:25:00|15669.9|15669.9|15660.55|15660.55|15674.08|15674.08|15659.66|15659.66|0
1583415000000|2020-03-05 13:30:00|15661.1|15661.1|15640.44|15640.44|15666.17|15666.17|15640.44|15640.44|0
1583415300000|2020-03-05 13:35:00|15640.53|15640.53|15639.74|15639.74|15660.42|15660.42|15634.49|15634.49|0
1583415600000|2020-03-05 13:40:00|15637.52|15637.52|15662.47|15662.47|15663.3|15663.3|15635.94|15635.94|0
1583415900000|2020-03-05 13:45:00|15661.83|15661.83|15674.6|15674.6|15681.96|15681.96|15659.3|15659.3|0
1583416200000|2020-03-05 13:50:00|15674.28|15674.28|15649.27|15649.27|15674.28|15674.28|15640.59|15640.59|0
1583416500000|2020-03-05 13:55:00|15649.58|15649.58|15601.27|15601.27|15656.14|15656.14|15600.95|15600.95|0
1583416800000|2020-03-05 14:00:00|15600.57|15600.57|15612.16|15612.16|15639.2|15639.2|15599.9|15599.9|0
1583417100000|2020-03-05 14:05:00|15612.85|15612.85|15594.47|15594.47|15614.62|15614.62|15590.9|15590.9|0
1583417400000|2020-03-05 14:10:00|15594.58|15594.58|15577.64|15577.64|15603.66|15603.66|15577.64|15577.64|0
1583417700000|2020-03-05 14:15:00|15579.75|15579.75|15562.97|15562.97|15591.19|15591.19|15560.14|15560.14|0
1583418000000|2020-03-05 14:20:00|15562.63|15562.63|15584.97|15584.97|15595.12|15595.12|15562|15562|0
1583418300000|2020-03-05 14:25:00|15585.67|15585.67|15593.93|15593.93|15593.93|15593.93|15564.68|15564.68|0
1583418600000|2020-03-05 14:30:00|15594.46|15594.46|15645.02|15645.02|15645.02|15645.02|15592.29|15592.29|0
1583418900000|2020-03-05 14:35:00|15646.24|15646.24|15679.89|15679.89|15706.69|15706.69|15641.58|15641.58|0
1583419200000|2020-03-05 14:40:00|15679.71|15679.71|15716.65|15716.65|15716.65|15716.65|15664.49|15664.49|0
1583419500000|2020-03-05 14:45:00|15716.57|15716.57|15660.63|15660.63|15716.57|15716.57|15644.87|15644.87|0
1583419800000|2020-03-05 14:50:00|15663.42|15663.42|15678.22|15678.22|15689.51|15689.51|15653.35|15653.35|0
1583420100000|2020-03-05 14:55:00|15679.23|15679.23|15658.35|15658.35|15681.73|15681.73|15625.26|15625.26|0
1583420400000|2020-03-05 15:00:00|15657.76|15657.76|15648.6|15648.6|15679.82|15679.82|15641.28|15641.28|0
1583420700000|2020-03-05 15:05:00|15649.13|15649.13|15646.37|15646.37|15653|15653|15635.82|15635.82|0
1583421000000|2020-03-05 15:10:00|15646.05|15646.05|15681.32|15681.32|15687.29|15687.29|15636.4|15636.4|0
1583421300000|2020-03-05 15:15:00|15677.22|15677.22|15696.87|15696.87|15698.34|15698.34|15647.78|15647.78|0
1583421600000|2020-03-05 15:20:00|15697.4|15697.4|15727.91|15727.91|15743.82|15743.82|15690.15|15690.15|0
1583421900000|2020-03-05 15:25:00|15728.08|15728.08|15679|15679|15728.08|15728.08|15679|15679|0
1583422200000|2020-03-05 15:30:00|15678.91|15678.91|15672.46|15672.46|15705.74|15705.74|15661.14|15661.14|0
1583422500000|2020-03-05 15:35:00|15672.37|15672.37|15635.23|15635.23|15672.37|15672.37|15634.77|15634.77|0
1583422800000|2020-03-05 15:40:00|15634.68|15634.68|15637.19|15637.19|15665.97|15665.97|15634.58|15634.58|0
1583423100000|2020-03-05 15:45:00|15636.56|15636.56|15662.62|15662.62|15674.69|15674.69|15629.04|15629.04|0
1583423400000|2020-03-05 15:50:00|15662.35|15662.35|15678.47|15678.47|15687.02|15687.02|15642.74|15642.74|0
1583423700000|2020-03-05 15:55:00|15678.2|15678.2|15646.76|15646.76|15680.99|15680.99|15646.76|15646.76|0
1583424000000|2020-03-05 16:00:00|15646.48|15646.48|15672.21|15672.21|15689.46|15689.46|15638.47|15638.47|0
1583424300000|2020-03-05 16:05:00|15672.76|15672.76|15734.99|15734.99|15738|15738|15672.76|15672.76|0
1583424600000|2020-03-05 16:10:00|15734.71|15734.71|15738.16|15738.16|15755.46|15755.46|15716.17|15716.17|0
1583424900000|2020-03-05 16:15:00|15737.88|15737.88|15696.21|15696.21|15738.81|15738.81|15695.96|15695.96|0
1583425200000|2020-03-05 16:20:00|15696.07|15696.07|15667.83|15667.83|15698.93|15698.93|15667.66|15667.66|0
1583425500000|2020-03-05 16:25:00|15667.63|15667.63|15677.09|15677.09|15693.98|15693.98|15665.75|15665.75|0
1583396100000|2020-03-05 08:15:00|16160.96|16160.96|16101.82|16101.82|16163.96|16163.96|16099.71|16099.71|0
1583396400000|2020-03-05 08:20:00|16102.13|16102.13|16062.06|16062.06|16102.66|16102.66|16034.44|16034.44|0
1583396700000|2020-03-05 08:25:00|16060.16|16060.16|16039.61|16039.61|16081.38|16081.38|16038.24|16038.24|0
1583397000000|2020-03-05 08:30:00|16038.03|16038.03|16040.09|16040.09|16040.09|16040.09|15990.13|15990.13|0
1583397300000|2020-03-05 08:35:00|16038.06|16038.06|15992.7|15992.7|16047.26|16047.26|15992.06|15992.06|0
1583397600000|2020-03-05 08:40:00|15994.28|15994.28|16006.32|16006.32|16050.17|16050.17|15992.47|15992.47|0
1583397900000|2020-03-05 08:45:00|16005.79|16005.79|15987.66|15987.66|16018.96|16018.96|15980.9|15980.9|0
1583398200000|2020-03-05 08:50:00|15988.75|15988.75|16014.04|16014.04|16014.71|16014.71|15970.07|15970.07|0
1583398500000|2020-03-05 08:55:00|16013.38|16013.38|15965.71|15965.71|16018.67|16018.67|15965.71|15965.71|0
1583398800000|2020-03-05 09:00:00|15964.31|15964.31|15926.69|15926.69|15965.06|15965.06|15921.58|15921.58|0
1583399100000|2020-03-05 09:05:00|15925.59|15925.59|15838.38|15838.38|15927.36|15927.36|15834.68|15834.68|0
1583399400000|2020-03-05 09:10:00|15838.07|15838.07|15838.48|15838.48|15847.22|15847.22|15810.29|15810.29|0
1583399700000|2020-03-05 09:15:00|15839.75|15839.75|15872.31|15872.31|15873.13|15873.13|15839.75|15839.75|0
1583400000000|2020-03-05 09:20:00|15872.59|15872.59|15884.54|15884.54|15900.27|15900.27|15859.29|15859.29|0
1583400300000|2020-03-05 09:25:00|15885.49|15885.49|15865.02|15865.02|15885.49|15885.49|15857.32|15857.32|0
1583400600000|2020-03-05 09:30:00|15865.16|15865.16|15844.22|15844.22|15881.52|15881.52|15837.73|15837.73|0
1583400900000|2020-03-05 09:35:00|15846.49|15846.49|15862.58|15862.58|15878.69|15878.69|15836.8|15836.8|0
1583401200000|2020-03-05 09:40:00|15858.84|15858.84|15823.74|15823.74|15860.21|15860.21|15820.2|15820.2|0
1583401500000|2020-03-05 09:45:00|15825.83|15825.83|15852.31|15852.31|15861.76|15861.76|15821.5|15821.5|0
1583401800000|2020-03-05 09:50:00|15850.76|15850.76|15842.77|15842.77|15859.34|15859.34|15835.34|15835.34|0
1583402100000|2020-03-05 09:55:00|15838.12|15838.12|15838.31|15838.31|15852.03|15852.03|15832.93|15832.93|0
1583402400000|2020-03-05 10:00:00|15838.34|15838.34|15843.3|15843.3|15843.3|15843.3|15816.09|15816.09|0
1583402700000|2020-03-05 10:05:00|15843.36|15843.36|15797.81|15797.81|15848.43|15848.43|15789|15789|0
1583403000000|2020-03-05 10:10:00|15798.7|15798.7|15766.1|15766.1|15798.7|15798.7|15760.42|15760.42|0
1583403300000|2020-03-05 10:15:00|15766.01|15766.01|15756.57|15756.57|15777.41|15777.41|15745.85|15745.85|0
1583403600000|2020-03-05 10:20:00|15755.52|15755.52|15728.94|15728.94|15755.52|15755.52|15725.66|15725.66|0
1583403900000|2020-03-05 10:25:00|15729.47|15729.47|15716.86|15716.86|15736.09|15736.09|15705.6|15705.6|0
1583404200000|2020-03-05 10:30:00|15718.25|15718.25|15759.08|15759.08|15759.35|15759.35|15717.03|15717.03|0
1583404500000|2020-03-05 10:35:00|15757.07|15757.07|15758.68|15758.68|15779.19|15779.19|15750.92|15750.92|0
1583404800000|2020-03-05 10:40:00|15758.7|15758.7|15753.39|15753.39|15763.72|15763.72|15738|15738|0
1583405100000|2020-03-05 10:45:00|15753.71|15753.71|15784.22|15784.22|15785.96|15785.96|15752.41|15752.41|0
1583405400000|2020-03-05 10:50:00|15784.91|15784.91|15748.3|15748.3|15789.8|15789.8|15747.46|15747.46|0
1583405700000|2020-03-05 10:55:00|15747.75|15747.75|15728.56|15728.56|15747.75|15747.75|15721.45|15721.45|0
1583406000000|2020-03-05 11:00:00|15728.64|15728.64|15729.43|15729.43|15752.68|15752.68|15727.53|15727.53|0
1583406300000|2020-03-05 11:05:00|15728.48|15728.48|15761.15|15761.15|15764.58|15764.58|15717.82|15717.82|0
1583406600000|2020-03-05 11:10:00|15761.17|15761.17|15774.44|15774.44|15790.76|15790.76|15757.47|15757.47|0
1583406900000|2020-03-05 11:15:00|15775.49|15775.49|15735.99|15735.99|15784.14|15784.14|15735.99|15735.99|0
1583407200000|2020-03-05 11:20:00|15736.62|15736.62|15750.33|15750.33|15762.1|15762.1|15732.15|15732.15|0
1583407500000|2020-03-05 11:25:00|15749.5|15749.5|15743.09|15743.09|15766.31|15766.31|15742.03|15742.03|0
1583407800000|2020-03-05 11:30:00|15743.91|15743.91|15713.58|15713.58|15749.16|15749.16|15712.61|15712.61|0
1583408100000|2020-03-05 11:35:00|15713.06|15713.06|15703.9|15703.9|15713.06|15713.06|15689.53|15689.53|0
1583408400000|2020-03-05 11:40:00|15703.93|15703.93|15699.42|15699.42|15714.42|15714.42|15698.08|15698.08|0
1583408700000|2020-03-05 11:45:00|15698.9|15698.9|15689.41|15689.41|15707.1|15707.1|15678.5|15678.5|0
1583409000000|2020-03-05 11:50:00|15689.61|15689.61|15670.01|15670.01|15707.71|15707.71|15654.39|15654.39|0
1583409300000|2020-03-05 11:55:00|15670.83|15670.83|15682.07|15682.07|15693.85|15693.85|15668.59|15668.59|0
1583409600000|2020-03-05 12:00:00|15681.76|15681.76|15652.33|15652.33|15681.76|15681.76|15649.17|15649.17|0
1583409900000|2020-03-05 12:05:00|15653.72|15653.72|15672.28|15672.28|15677.32|15677.32|15653.09|15653.09|0
1583410200000|2020-03-05 12:10:00|15672.97|15672.97|15657.43|15657.43|15686.44|15686.44|15653.11|15653.11|0
1583410500000|2020-03-05 12:15:00|15657.24|15657.24|15658.52|15658.52|15665.7|15665.7|15654.22|15654.22|0
1583410800000|2020-03-05 12:20:00|15659.74|15659.74|15714.99|15714.99|15714.99|15714.99|15655.48|15655.48|0
1583411100000|2020-03-05 12:25:00|15714.46|15714.46|15745.82|15745.82|15746.85|15746.85|15704.73|15704.73|0
1583411400000|2020-03-05 12:30:00|15745.84|15745.84|15727.51|15727.51|15754.04|15754.04|15712.07|15712.07|0
1583411700000|2020-03-05 12:35:00|15727.12|15727.12|15715.72|15715.72|15727.12|15727.12|15690.62|15690.62|0
1583412000000|2020-03-05 12:40:00|15715.02|15715.02|15727.24|15727.24|15739.27|15739.27|15709.63|15709.63|0
1583412300000|2020-03-05 12:45:00|15726.93|15726.93|15734.17|15734.17|15749.99|15749.99|15725.26|15725.26|0
1583412600000|2020-03-05 12:50:00|15734.31|15734.31|15748.96|15748.96|15753.86|15753.86|15717.88|15717.88|0
1583412900000|2020-03-05 12:55:00|15748.29|15748.29|15730|15730|15758.84|15758.84|15730|15730|0
1583413200000|2020-03-05 13:00:00|15729.81|15729.81|15715.66|15715.66|15741.99|15741.99|15702.13|15702.13|0
1583413500000|2020-03-05 13:05:00|15715.11|15715.11|15723.84|15723.84|15735.78|15735.78|15713.14|15713.14|0
1583413800000|2020-03-05 13:10:00|15723.81|15723.81|15742.63|15742.63|15753.35|15753.35|15722.07|15722.07|0
1583414100000|2020-03-05 13:15:00|15742.43|15742.43|15711.44|15711.44|15742.43|15742.43|15709.5|15709.5|0
1583414400000|2020-03-05 13:20:00|15711.35|15711.35|15669.76|15669.76|15711.35|15711.35|15668.45|15668.45|0
1583414700000|2020-03-05 13:25:00|15669.9|15669.9|15660.55|15660.55|15674.08|15674.08|15659.66|15659.66|0
1583415000000|2020-03-05 13:30:00|15661.1|15661.1|15640.44|15640.44|15666.17|15666.17|15640.44|15640.44|0
1583415300000|2020-03-05 13:35:00|15640.53|15640.53|15639.74|15639.74|15660.42|15660.42|15634.49|15634.49|0
1583415600000|2020-03-05 13:40:00|15637.52|15637.52|15662.47|15662.47|15663.3|15663.3|15635.94|15635.94|0
1583415900000|2020-03-05 13:45:00|15661.83|15661.83|15674.6|15674.6|15681.96|15681.96|15659.3|15659.3|0
1583416200000|2020-03-05 13:50:00|15674.28|15674.28|15649.27|15649.27|15674.28|15674.28|15640.59|15640.59|0
1583416500000|2020-03-05 13:55:00|15649.58|15649.58|15601.27|15601.27|15656.14|15656.14|15600.95|15600.95|0
1583416800000|2020-03-05 14:00:00|15600.57|15600.57|15612.16|15612.16|15639.2|15639.2|15599.9|15599.9|0
1583417100000|2020-03-05 14:05:00|15612.85|15612.85|15594.47|15594.47|15614.62|15614.62|15590.9|15590.9|0
1583417400000|2020-03-05 14:10:00|15594.58|15594.58|15577.64|15577.64|15603.66|15603.66|15577.64|15577.64|0
1583417700000|2020-03-05 14:15:00|15579.75|15579.75|15562.97|15562.97|15591.19|15591.19|15560.14|15560.14|0
1583418000000|2020-03-05 14:20:00|15562.63|15562.63|15584.97|15584.97|15595.12|15595.12|15562|15562|0
1583418300000|2020-03-05 14:25:00|15585.67|15585.67|15593.93|15593.93|15593.93|15593.93|15564.68|15564.68|0
1583418600000|2020-03-05 14:30:00|15594.46|15594.46|15645.02|15645.02|15645.02|15645.02|15592.29|15592.29|0
1583418900000|2020-03-05 14:35:00|15646.24|15646.24|15679.89|15679.89|15706.69|15706.69|15641.58|15641.58|0
1583419200000|2020-03-05 14:40:00|15679.71|15679.71|15716.65|15716.65|15716.65|15716.65|15664.49|15664.49|0
1583419500000|2020-03-05 14:45:00|15716.57|15716.57|15660.63|15660.63|15716.57|15716.57|15644.87|15644.87|0
1583419800000|2020-03-05 14:50:00|15663.42|15663.42|15678.22|15678.22|15689.51|15689.51|15653.35|15653.35|0
1583420100000|2020-03-05 14:55:00|15679.23|15679.23|15658.35|15658.35|15681.73|15681.73|15625.26|15625.26|0
1583420400000|2020-03-05 15:00:00|15657.76|15657.76|15648.6|15648.6|15679.82|15679.82|15641.28|15641.28|0
1583420700000|2020-03-05 15:05:00|15649.13|15649.13|15646.37|15646.37|15653|15653|15635.82|15635.82|0
1583421000000|2020-03-05 15:10:00|15646.05|15646.05|15681.32|15681.32|15687.29|15687.29|15636.4|15636.4|0
1583421300000|2020-03-05 15:15:00|15677.22|15677.22|15696.87|15696.87|15698.34|15698.34|15647.78|15647.78|0
1583421600000|2020-03-05 15:20:00|15697.4|15697.4|15727.91|15727.91|15743.82|15743.82|15690.15|15690.15|0
1583421900000|2020-03-05 15:25:00|15728.08|15728.08|15679|15679|15728.08|15728.08|15679|15679|0
1583422200000|2020-03-05 15:30:00|15678.91|15678.91|15672.46|15672.46|15705.74|15705.74|15661.14|15661.14|0
1583422500000|2020-03-05 15:35:00|15672.37|15672.37|15635.23|15635.23|15672.37|15672.37|15634.77|15634.77|0
1583422800000|2020-03-05 15:40:00|15634.68|15634.68|15637.19|15637.19|15665.97|15665.97|15634.58|15634.58|0
1583423100000|2020-03-05 15:45:00|15636.56|15636.56|15662.62|15662.62|15674.69|15674.69|15629.04|15629.04|0
1583423400000|2020-03-05 15:50:00|15662.35|15662.35|15678.47|15678.47|15687.02|15687.02|15642.74|15642.74|0
1583423700000|2020-03-05 15:55:00|15678.2|15678.2|15646.76|15646.76|15680.99|15680.99|15646.76|15646.76|0
1583424000000|2020-03-05 16:00:00|15646.48|15646.48|15672.21|15672.21|15689.46|15689.46|15638.47|15638.47|0
1583424300000|2020-03-05 16:05:00|15672.76|15672.76|15734.99|15734.99|15738|15738|15672.76|15672.76|0
1583424600000|2020-03-05 16:10:00|15734.71|15734.71|15738.16|15738.16|15755.46|15755.46|15716.17|15716.17|0
1583424900000|2020-03-05 16:15:00|15737.88|15737.88|15696.21|15696.21|15738.81|15738.81|15695.96|15695.96|0
1583425200000|2020-03-05 16:20:00|15696.07|15696.07|15667.83|15667.83|15698.93|15698.93|15667.66|15667.66|0
1583425500000|2020-03-05 16:25:00|15667.63|15667.63|15677.09|15677.09|15693.98|15693.98|15665.75|15665.75|0
1583482500000|2020-03-06 08:15:00|15451.23|15451.23|15418.41|15418.41|15457.7|15457.7|15417.54|15417.54|0
1583482800000|2020-03-06 08:20:00|15418.94|15418.94|15365|15365|15420.79|15420.79|15355.58|15355.58|0
1583483100000|2020-03-06 08:25:00|15366.4|15366.4|15370.51|15370.51|15392.62|15392.62|15349.61|15349.61|0
1583483400000|2020-03-06 08:30:00|15363.42|15363.42|15280.73|15280.73|15374.89|15374.89|15269.3|15269.3|0
1583483700000|2020-03-06 08:35:00|15280.7|15280.7|15253.29|15253.29|15289.33|15289.33|15253.29|15253.29|0
1583484000000|2020-03-06 08:40:00|15255.39|15255.39|15304.49|15304.49|15315.38|15315.38|15255.39|15255.39|0
1583484300000|2020-03-06 08:45:00|15303.09|15303.09|15302.29|15302.29|15339.76|15339.76|15290.38|15290.38|0
1583484600000|2020-03-06 08:50:00|15300.13|15300.13|15284.9|15284.9|15301.97|15301.97|15250.19|15250.19|0
1583484900000|2020-03-06 08:55:00|15285.6|15285.6|15361.51|15361.51|15368.3|15368.3|15285.6|15285.6|0
1583485200000|2020-03-06 09:00:00|15362.46|15362.46|15406.66|15406.66|15419.05|15419.05|15362.46|15362.46|0
1583485500000|2020-03-06 09:05:00|15407.72|15407.72|15402.65|15402.65|15419.89|15419.89|15388.21|15388.21|0
1583485800000|2020-03-06 09:10:00|15403.16|15403.16|15417.53|15417.53|15417.53|15417.53|15370.99|15370.99|0
1583486100000|2020-03-06 09:15:00|15418.8|15418.8|15394.39|15394.39|15419.01|15419.01|15355.74|15355.74|0
1583486400000|2020-03-06 09:20:00|15396.01|15396.01|15343.03|15343.03|15397.62|15397.62|15338.16|15338.16|0
1583486700000|2020-03-06 09:25:00|15343.56|15343.56|15350.36|15350.36|15351.95|15351.95|15332.22|15332.22|0
1583487000000|2020-03-06 09:30:00|15350.52|15350.52|15325.3|15325.3|15367.46|15367.46|15325.3|15325.3|0
1583487300000|2020-03-06 09:35:00|15325.83|15325.83|15275.73|15275.73|15331.64|15331.64|15265.87|15265.87|0
1583487600000|2020-03-06 09:40:00|15275.55|15275.55|15231.86|15231.86|15285.6|15285.6|15231.86|15231.86|0
1583487900000|2020-03-06 09:45:00|15233.51|15233.51|15231.56|15231.56|15247.13|15247.13|15213.68|15213.68|0
1583488200000|2020-03-06 09:50:00|15231.03|15231.03|15233.22|15233.22|15268.21|15268.21|15227.87|15227.87|0
1583488500000|2020-03-06 09:55:00|15232.52|15232.52|15180.03|15180.03|15232.52|15232.52|15180.03|15180.03|0
1583488800000|2020-03-06 10:00:00|15178.64|15178.64|15177|15177|15216.33|15216.33|15177|15177|0
1583489100000|2020-03-06 10:05:00|15177.53|15177.53|15160.18|15160.18|15181.6|15181.6|15152.37|15152.37|0
1583489400000|2020-03-06 10:10:00|15159.23|15159.23|15172.36|15172.36|15190.61|15190.61|15151.96|15151.96|0
1583489700000|2020-03-06 10:15:00|15172.04|15172.04|15179.04|15179.04|15190.8|15190.8|15148.73|15148.73|0
1583490000000|2020-03-06 10:20:00|15179.73|15179.73|15146.82|15146.82|15179.73|15179.73|15142.44|15142.44|0
1583490300000|2020-03-06 10:25:00|15144.73|15144.73|15164.44|15164.44|15171.1|15171.1|15138.97|15138.97|0
1583490600000|2020-03-06 10:30:00|15165.5|15165.5|15135.82|15135.82|15169.56|15169.56|15129.36|15129.36|0
1583490900000|2020-03-06 10:35:00|15135.68|15135.68|15074.6|15074.6|15140.1|15140.1|15065.42|15065.42|0
1583491200000|2020-03-06 10:40:00|15076.19|15076.19|15040.5|15040.5|15087.92|15087.92|15040.5|15040.5|0
1583491500000|2020-03-06 10:45:00|15040.47|15040.47|15077.3|15077.3|15091.62|15091.62|15037.44|15037.44|0
1583491800000|2020-03-06 10:50:00|15077.02|15077.02|15107.32|15107.32|15115.39|15115.39|15069.19|15069.19|0
1583492100000|2020-03-06 10:55:00|15106.79|15106.79|15139.71|15139.71|15162.87|15162.87|15090.15|15090.15|0
1583492400000|2020-03-06 11:00:00|15139.01|15139.01|15189.38|15189.38|15192.62|15192.62|15130.62|15130.62|0
1583492700000|2020-03-06 11:05:00|15190.78|15190.78|15132.02|15132.02|15201.71|15201.71|15119.11|15119.11|0
1583493000000|2020-03-06 11:10:00|15129.63|15129.63|15106.63|15106.63|15137.39|15137.39|15098.59|15098.59|0
1583493300000|2020-03-06 11:15:00|15107.69|15107.69|15092.55|15092.55|15112.54|15112.54|15092|15092|0
1583493600000|2020-03-06 11:20:00|15087.71|15087.71|15071.85|15071.85|15108.04|15108.04|15065.94|15065.94|0
1583493900000|2020-03-06 11:25:00|15072.49|15072.49|15054.97|15054.97|15073.25|15073.25|15047.9|15047.9|0
1583494200000|2020-03-06 11:30:00|15054.44|15054.44|15021.92|15021.92|15068.76|15068.76|15021.6|15021.6|0
1583494500000|2020-03-06 11:35:00|15021.6|15021.6|14965.93|14965.93|15047.39|15047.39|14963.2|14963.2|0
1583494800000|2020-03-06 11:40:00|14966.22|14966.22|14953.33|14953.33|15010.46|15010.46|14952.8|14952.8|0
1583495100000|2020-03-06 11:45:00|14953.11|14953.11|14921.07|14921.07|14973.64|14973.64|14910.79|14910.79|0
1583495400000|2020-03-06 11:50:00|14923.39|14923.39|14931.97|14931.97|14969.36|14969.36|14915.71|14915.71|0
1583495700000|2020-03-06 11:55:00|14933.91|14933.91|14860.14|14860.14|14940.43|14940.43|14860.14|14860.14|0
1583496000000|2020-03-06 12:00:00|14871.22|14871.22|14934.62|14934.62|14937.78|14937.78|14860.67|14860.67|0
1583496300000|2020-03-06 12:05:00|14933.56|14933.56|14946.25|14946.25|14947.82|14947.82|14888.13|14888.13|0
1583496600000|2020-03-06 12:10:00|14944.86|14944.86|15029.64|15029.64|15030.31|15030.31|14944.71|14944.71|0
1583496900000|2020-03-06 12:15:00|15030.33|15030.33|15050.15|15050.15|15068.21|15068.21|15004.88|15004.88|0
1583497200000|2020-03-06 12:20:00|15049.83|15049.83|15069.71|15069.71|15075.59|15075.59|15035.63|15035.63|0
1583497500000|2020-03-06 12:25:00|15068.44|15068.44|15073.75|15073.75|15073.93|15073.93|15024.76|15024.76|0
1583497800000|2020-03-06 12:30:00|15074.45|15074.45|15088.62|15088.62|15093.15|15093.15|15067.49|15067.49|0
1583498100000|2020-03-06 12:35:00|15088.89|15088.89|15091.5|15091.5|15121.58|15121.58|15085.75|15085.75|0
1583498400000|2020-03-06 12:40:00|15089.44|15089.44|15060.64|15060.64|15089.44|15089.44|15050.49|15050.49|0
1583498700000|2020-03-06 12:45:00|15059.59|15059.59|15037.87|15037.87|15086.23|15086.23|15037.87|15037.87|0
1583499000000|2020-03-06 12:50:00|15037.68|15037.68|15015.31|15015.31|15044.56|15044.56|14999.57|14999.57|0
1583499300000|2020-03-06 12:55:00|15015.63|15015.63|15013.55|15013.55|15017.13|15017.13|15001.48|15001.48|0
1583499600000|2020-03-06 13:00:00|15013.02|15013.02|15001.79|15001.79|15019.97|15019.97|14998.8|14998.8|0
1583499900000|2020-03-06 13:05:00|15003.17|15003.17|14967.95|14967.95|15015.91|15015.91|14967.76|14967.76|0
1583500200000|2020-03-06 13:10:00|14968.48|14968.48|14963.95|14963.95|14978.49|14978.49|14954.22|14954.22|0
1583500500000|2020-03-06 13:15:00|14964.15|14964.15|14970.68|14970.68|14983.82|14983.82|14957.67|14957.67|0
1583500800000|2020-03-06 13:20:00|14970.15|14970.15|14930.89|14930.89|14990.7|14990.7|14922.4|14922.4|0
1583501100000|2020-03-06 13:25:00|14930.98|14930.98|14941.09|14941.09|14947.09|14947.09|14918.39|14918.39|0
1583501400000|2020-03-06 13:30:00|14942.15|14942.15|14946|14946|14978.45|14978.45|14931.54|14931.54|0
1583501700000|2020-03-06 13:35:00|14945.48|14945.48|14944.96|14944.96|14963.84|14963.84|14934.06|14934.06|0
1583502000000|2020-03-06 13:40:00|14945.55|14945.55|14926.11|14926.11|14950.16|14950.16|14922.34|14922.34|0
1583502300000|2020-03-06 13:45:00|14925.79|14925.79|14948.68|14948.68|14963.17|14963.17|14925.26|14925.26|0
1583502600000|2020-03-06 13:50:00|14947.62|14947.62|14951.96|14951.96|14959.41|14959.41|14914.59|14914.59|0
1583502900000|2020-03-06 13:55:00|14952.27|14952.27|14919.2|14919.2|14958.42|14958.42|14907.11|14907.11|0
1583503200000|2020-03-06 14:00:00|14916.12|14916.12|14882.71|14882.71|14916.12|14916.12|14882.08|14882.08|0
1583503500000|2020-03-06 14:05:00|14881.61|14881.61|14854.16|14854.16|14889.83|14889.83|14849.92|14849.92|0
1583503800000|2020-03-06 14:10:00|14854.1|14854.1|14809.97|14809.97|14857.37|14857.37|14805.28|14805.28|0
1583504100000|2020-03-06 14:15:00|14811.52|14811.52|14825.15|14825.15|14828.32|14828.32|14798.79|14798.79|0
1583504400000|2020-03-06 14:20:00|14825.32|14825.32|14843.52|14843.52|14852.68|14852.68|14816.9|14816.9|0
1583504700000|2020-03-06 14:25:00|14843.17|14843.17|14859.68|14859.68|14859.68|14859.68|14829.5|14829.5|0
1583505000000|2020-03-06 14:30:00|14857.65|14857.65|14850.16|14850.16|14905.54|14905.54|14832.68|14832.68|0
1583505300000|2020-03-06 14:35:00|14850.8|14850.8|14946.44|14946.44|14973.38|14973.38|14850.8|14850.8|0
1583505600000|2020-03-06 14:40:00|14947.83|14947.83|14960.23|14960.23|14983.13|14983.13|14904.63|14904.63|0
1583505900000|2020-03-06 14:45:00|14959.27|14959.27|14938.83|14938.83|14964.46|14964.46|14914.16|14914.16|0
1583506200000|2020-03-06 14:50:00|14939.11|14939.11|14916.7|14916.7|14940.47|14940.47|14891.59|14891.59|0
1583506500000|2020-03-06 14:55:00|14915.75|14915.75|14947.5|14947.5|14982.17|14982.17|14915.75|14915.75|0
1583506800000|2020-03-06 15:00:00|14946.8|14946.8|14958.21|14958.21|14990.8|14990.8|14946.8|14946.8|0
1583507100000|2020-03-06 15:05:00|14958.3|14958.3|14892.27|14892.27|14977.93|14977.93|14892.27|14892.27|0
1583507400000|2020-03-06 15:10:00|14891.63|14891.63|14899.52|14899.52|14945.3|14945.3|14872.56|14872.56|0
1583507700000|2020-03-06 15:15:00|14898.06|14898.06|14875.88|14875.88|14920.88|14920.88|14875.18|14875.18|0
1583508000000|2020-03-06 15:20:00|14874.13|14874.13|14884.07|14884.07|14894.25|14894.25|14850.69|14850.69|0
1583508300000|2020-03-06 15:25:00|14881.34|14881.34|14976.53|14976.53|14980.43|14980.43|14874.78|14874.78|0
1583508600000|2020-03-06 15:30:00|14975.55|14975.55|14973.21|14973.21|15015.36|15015.36|14971.1|14971.1|0
1583508900000|2020-03-06 15:35:00|14972.83|14972.83|14984.33|14984.33|14996.23|14996.23|14941.13|14941.13|0
1583509200000|2020-03-06 15:40:00|14984.27|14984.27|15016.56|15016.56|15035.6|15035.6|14960.45|14960.45|0
1583509500000|2020-03-06 15:45:00|15016.48|15016.48|15007.7|15007.7|15028.33|15028.33|14985.22|14985.22|0
1583509800000|2020-03-06 15:50:00|15007.73|15007.73|15007.18|15007.18|15022.86|15022.86|14981.9|14981.9|0
1583510100000|2020-03-06 15:55:00|15005.26|15005.26|14968.45|14968.45|15005.64|15005.64|14930.21|14930.21|0
1583510400000|2020-03-06 16:00:00|14967.4|14967.4|14911.89|14911.89|14984.75|14984.75|14906.46|14906.46|0
1583510700000|2020-03-06 16:05:00|14911.86|14911.86|14877.34|14877.34|14919.39|14919.39|14877.34|14877.34|0
1583511000000|2020-03-06 16:10:00|14877.05|14877.05|14830.15|14830.15|14877.13|14877.13|14823.33|14823.33|0
1583511300000|2020-03-06 16:15:00|14830.47|14830.47|14817.35|14817.35|14860.36|14860.36|14814.55|14814.55|0
1583511600000|2020-03-06 16:20:00|14817.25|14817.25|14827.21|14827.21|14837.41|14837.41|14802.31|14802.31|0
1583511900000|2020-03-06 16:25:00|14825.62|14825.62|14833.17|14833.17|14855.21|14855.21|14809.17|14809.17|0
1583741700000|2020-03-09 08:15:00|13104.68|13104.68|13133.5|13133.5|13191.9|13191.9|13014.7|13014.7|0
1583742000000|2020-03-09 08:20:00|13128.58|13128.58|13144.15|13144.15|13207.44|13207.44|13118.31|13118.31|0
1583742300000|2020-03-09 08:25:00|13141.77|13141.77|13090.55|13090.55|13174.01|13174.01|13067.29|13067.29|0
1583742600000|2020-03-09 08:30:00|13091.61|13091.61|13066.34|13066.34|13091.61|13091.61|13021.89|13021.89|0
1583742900000|2020-03-09 08:35:00|13066.2|13066.2|13116.77|13116.77|13131.11|13131.11|13038.71|13038.71|0
1583743200000|2020-03-09 08:40:00|13115.72|13115.72|13158.44|13158.44|13161.62|13161.62|13105.34|13105.34|0
1583743500000|2020-03-09 08:45:00|13159.14|13159.14|13143.57|13143.57|13195.14|13195.14|13107.41|13107.41|0
1583743800000|2020-03-09 08:50:00|13143.74|13143.74|13266.74|13266.74|13269.19|13269.19|13141.99|13141.99|0
1583744100000|2020-03-09 08:55:00|13269.6|13269.6|13310.72|13310.72|13412.54|13412.54|13264.22|13264.22|0
1583744400000|2020-03-09 09:00:00|13307.93|13307.93|13339.66|13339.66|13349.83|13349.83|13257.05|13257.05|0
1583744700000|2020-03-09 09:05:00|13340.19|13340.19|13489.24|13489.24|13495.12|13495.12|13338.84|13338.84|0
1583745000000|2020-03-09 09:10:00|13488.54|13488.54|13565.72|13565.72|13565.82|13565.82|13435.83|13435.83|0
1583745300000|2020-03-09 09:15:00|13562.42|13562.42|13646.96|13646.96|13654.74|13654.74|13551.88|13551.88|0
1583745600000|2020-03-09 09:20:00|13646.6|13646.6|13744.82|13744.82|13746.99|13746.99|13627.47|13627.47|0
1583745900000|2020-03-09 09:25:00|13745.35|13745.35|13754.78|13754.78|13815.53|13815.53|13677.26|13677.26|0
1583746200000|2020-03-09 09:30:00|13754.36|13754.36|13649.65|13649.65|13770.64|13770.64|13648.95|13648.95|0
1583746500000|2020-03-09 09:35:00|13649.12|13649.12|13604.45|13604.45|13656.3|13656.3|13581.61|13581.61|0
1583746800000|2020-03-09 09:40:00|13602.8|13602.8|13602.55|13602.55|13623.16|13623.16|13547.19|13547.19|0
1583747100000|2020-03-09 09:45:00|13601.85|13601.85|13586.14|13586.14|13637.55|13637.55|13574.42|13574.42|0
1583747400000|2020-03-09 09:50:00|13585.44|13585.44|13542.69|13542.69|13617.73|13617.73|13542.34|13542.34|0
1583747700000|2020-03-09 09:55:00|13542.78|13542.78|13513.04|13513.04|13549.56|13549.56|13494.58|13494.58|0
1583748000000|2020-03-09 10:00:00|13513.46|13513.46|13497.93|13497.93|13528.59|13528.59|13472.41|13472.41|0
1583748300000|2020-03-09 10:05:00|13494.06|13494.06|13475.57|13475.57|13512.53|13512.53|13475.57|13475.57|0
1583748600000|2020-03-09 10:10:00|13473.9|13473.9|13473.02|13473.02|13510.86|13510.86|13464.72|13464.72|0
1583748900000|2020-03-09 10:15:00|13472.68|13472.68|13487.54|13487.54|13495.39|13495.39|13461.82|13461.82|0
1583749200000|2020-03-09 10:20:00|13487.01|13487.01|13516.69|13516.69|13520.09|13520.09|13459.57|13459.57|0
1583749500000|2020-03-09 10:25:00|13515.42|13515.42|13560.71|13560.71|13562.74|13562.74|13493.96|13493.96|0
1583749800000|2020-03-09 10:30:00|13560.9|13560.9|13539.44|13539.44|13562.99|13562.99|13502.05|13502.05|0
1583750100000|2020-03-09 10:35:00|13540.84|13540.84|13508.63|13508.63|13554.63|13554.63|13488.82|13488.82|0
1583750400000|2020-03-09 10:40:00|13507.24|13507.24|13500.04|13500.04|13513.11|13513.11|13487.39|13487.39|0
1583750700000|2020-03-09 10:45:00|13500.32|13500.32|13485.6|13485.6|13501.5|13501.5|13459.06|13459.06|0
1583751000000|2020-03-09 10:50:00|13486.3|13486.3|13538.33|13538.33|13540.04|13540.04|13468.98|13468.98|0
1583751300000|2020-03-09 10:55:00|13538.01|13538.01|13615.71|13615.71|13632.86|13632.86|13530.89|13530.89|0
1583751600000|2020-03-09 11:00:00|13616.24|13616.24|13600.45|13600.45|13619.24|13619.24|13571.36|13571.36|0
1583751900000|2020-03-09 11:05:00|13600.14|13600.14|13555.44|13555.44|13609.94|13609.94|13545.39|13545.39|0
1583752200000|2020-03-09 11:10:00|13555.12|13555.12|13529.26|13529.26|13562.04|13562.04|13529.26|13529.26|0
1583752500000|2020-03-09 11:15:00|13529.53|13529.53|13575.03|13575.03|13580.08|13580.08|13512.94|13512.94|0
1583752800000|2020-03-09 11:20:00|13577.12|13577.12|13513.68|13513.68|13577.12|13577.12|13512.78|13512.78|0
1583753100000|2020-03-09 11:25:00|13515.27|13515.27|13513.56|13513.56|13533.09|13533.09|13497.28|13497.28|0
1583753400000|2020-03-09 11:30:00|13512.92|13512.92|13488.54|13488.54|13537.6|13537.6|13474.05|13474.05|0
1583753700000|2020-03-09 11:35:00|13491.48|13491.48|13468.16|13468.16|13498.77|13498.77|13468.16|13468.16|0
1583754000000|2020-03-09 11:40:00|13467.44|13467.44|13468.27|13468.27|13511.17|13511.17|13459.08|13459.08|0
1583754300000|2020-03-09 11:45:00|13467.57|13467.57|13460.41|13460.41|13467.57|13467.57|13447.7|13447.7|0
1583754600000|2020-03-09 11:50:00|13458.04|13458.04|13456.42|13456.42|13470.19|13470.19|13445.82|13445.82|0
1583754900000|2020-03-09 11:55:00|13456.55|13456.55|13421.66|13421.66|13457.88|13457.88|13400.96|13400.96|0
1583755200000|2020-03-09 12:00:00|13421.38|13421.38|13420.46|13420.46|13445.97|13445.97|13403.27|13403.27|0
1583755500000|2020-03-09 12:05:00|13422.04|13422.04|13433.03|13433.03|13437.4|13437.4|13405.26|13405.26|0
1583755800000|2020-03-09 12:10:00|13432.33|13432.33|13409.41|13409.41|13439.27|13439.27|13397.19|13397.19|0
1583756100000|2020-03-09 12:15:00|13410.75|13410.75|13340.7|13340.7|13410.75|13410.75|13338.21|13338.21|0
1583756400000|2020-03-09 12:20:00|13340.75|13340.75|13363.27|13363.27|13365.4|13365.4|13336.73|13336.73|0
1583756700000|2020-03-09 12:25:00|13365.55|13365.55|13369.64|13369.64|13369.64|13369.64|13334.1|13334.1|0
1583757000000|2020-03-09 12:30:00|13368.82|13368.82|13327.64|13327.64|13369.31|13369.31|13320.78|13320.78|0
1583757300000|2020-03-09 12:35:00|13326.54|13326.54|13338.66|13338.66|13347.71|13347.71|13325.34|13325.34|0
1583757600000|2020-03-09 12:40:00|13338.86|13338.86|13356.8|13356.8|13370.83|13370.83|13338.33|13338.33|0
1583757900000|2020-03-09 12:45:00|13354.38|13354.38|13363.68|13363.68|13371|13371|13336.34|13336.34|0
1583758200000|2020-03-09 12:50:00|13365.07|13365.07|13394|13394|13404.79|13404.79|13365.07|13365.07|0
1583758500000|2020-03-09 12:55:00|13394.14|13394.14|13363.18|13363.18|13405.1|13405.1|13360.94|13360.94|0
1583758800000|2020-03-09 13:00:00|13362.23|13362.23|13264.48|13264.48|13366.34|13366.34|13263.18|13263.18|0
1583759100000|2020-03-09 13:05:00|13264.21|13264.21|13300.12|13300.12|13306.4|13306.4|13247.76|13247.76|0
1583759400000|2020-03-09 13:10:00|13299.6|13299.6|13268.08|13268.08|13299.6|13299.6|13265.92|13265.92|0
1583759700000|2020-03-09 13:15:00|13267.02|13267.02|13260.24|13260.24|13296.2|13296.2|13256.74|13256.74|0
1583760000000|2020-03-09 13:20:00|13260.51|13260.51|13236.69|13236.69|13263.2|13263.2|13236.69|13236.69|0
1583760300000|2020-03-09 13:25:00|13236.27|13236.27|13185.5|13185.5|13236.27|13236.27|13185.5|13185.5|0
1583760600000|2020-03-09 13:30:00|13182.96|13182.96|13169.4|13169.4|13210.59|13210.59|13154.29|13154.29|0
1583760900000|2020-03-09 13:35:00|13169.2|13169.2|13114.33|13114.33|13191.7|13191.7|13109.39|13109.39|0
1583761200000|2020-03-09 13:40:00|13114.24|13114.24|13099.95|13099.95|13139.36|13139.36|13098.42|13098.42|0
1583761500000|2020-03-09 13:45:00|13101.53|13101.53|13070.35|13070.35|13136.2|13136.2|13070.35|13070.35|0
1583761800000|2020-03-09 13:50:00|13071.4|13071.4|13231.51|13231.51|13233.97|13233.97|13059.71|13059.71|0
1583762100000|2020-03-09 13:55:00|13232.21|13232.21|13242.63|13242.63|13296.06|13296.06|13205.92|13205.92|0
1583762400000|2020-03-09 14:00:00|13242.8|13242.8|13220.87|13220.87|13253.52|13253.52|13210.66|13210.66|0
1583762700000|2020-03-09 14:05:00|13220.05|13220.05|13318.42|13318.42|13318.42|13318.42|13208.7|13208.7|0
1583763000000|2020-03-09 14:10:00|13319.52|13319.52|13321.49|13321.49|13334.79|13334.79|13288.95|13288.95|0
1583763300000|2020-03-09 14:15:00|13321.22|13321.22|13458.41|13458.41|13492.13|13492.13|13320.26|13320.26|0
1583763600000|2020-03-09 14:20:00|13454.28|13454.28|13374.13|13374.13|13457.24|13457.24|13368.1|13368.1|0
1583763900000|2020-03-09 14:25:00|13376.8|13376.8|13404.47|13404.47|13423.62|13423.62|13351.78|13351.78|0
1583764200000|2020-03-09 14:30:00|13404.41|13404.41|13453.44|13453.44|13471.57|13471.57|13377.18|13377.18|0
1583764500000|2020-03-09 14:35:00|13454.4|13454.4|13403.11|13403.11|13454.4|13454.4|13396.05|13396.05|0
1583764800000|2020-03-09 14:40:00|13404.78|13404.78|13295.04|13295.04|13417.76|13417.76|13295.04|13295.04|0
1583765100000|2020-03-09 14:45:00|13293.94|13293.94|13211.35|13211.35|13309.73|13309.73|13210.8|13210.8|0
1583765400000|2020-03-09 14:50:00|13209.45|13209.45|13203.07|13203.07|13217.29|13217.29|13162.59|13162.59|0
1583765700000|2020-03-09 14:55:00|13202.52|13202.52|13169.9|13169.9|13206.5|13206.5|13154.05|13154.05|0
1583766000000|2020-03-09 15:00:00|13169.2|13169.2|13153.02|13153.02|13178.07|13178.07|13136.19|13136.19|0
1583766300000|2020-03-09 15:05:00|13152.47|13152.47|13145.11|13145.11|13222.19|13222.19|13130.16|13130.16|0
1583766600000|2020-03-09 15:10:00|13145.04|13145.04|13159.17|13159.17|13200.23|13200.23|13138.64|13138.64|0
1583766900000|2020-03-09 15:15:00|13156|13156|13190.49|13190.49|13205.02|13205.02|13142.28|13142.28|0
1583767200000|2020-03-09 15:20:00|13190.45|13190.45|13209.57|13209.57|13232.04|13232.04|13177.35|13177.35|0
1583767500000|2020-03-09 15:25:00|13211.16|13211.16|13197.13|13197.13|13220.67|13220.67|13159.21|13159.21|0
1583767800000|2020-03-09 15:30:00|13197.65|13197.65|13222.2|13222.2|13223.93|13223.93|13160.72|13160.72|0
1583768100000|2020-03-09 15:35:00|13221.88|13221.88|13306.55|13306.55|13312.66|13312.66|13217.24|13217.24|0
1583768400000|2020-03-09 15:40:00|13306.58|13306.58|13325.54|13325.54|13334.49|13334.49|13278.65|13278.65|0
1583768700000|2020-03-09 15:45:00|13325.4|13325.4|13380.54|13380.54|13401.96|13401.96|13316.91|13316.91|0
1583769000000|2020-03-09 15:50:00|13379.84|13379.84|13378.01|13378.01|13387.87|13387.87|13348.65|13348.65|0
1583769300000|2020-03-09 15:55:00|13379.41|13379.41|13385.33|13385.33|13414.7|13414.7|13373.61|13373.61|0
1583769600000|2020-03-09 16:00:00|13383.94|13383.94|13337.15|13337.15|13397.92|13397.92|13331.39|13331.39|0
1583769900000|2020-03-09 16:05:00|13336.45|13336.45|13462.82|13462.82|13486.4|13486.4|13336.45|13336.45|0
1583770200000|2020-03-09 16:10:00|13463|13463|13430.65|13430.65|13476.71|13476.71|13424.57|13424.57|0
1583770500000|2020-03-09 16:15:00|13431.35|13431.35|13368.2|13368.2|13459.03|13459.03|13367.12|13367.12|0
1583770800000|2020-03-09 16:20:00|13367.62|13367.62|13316.67|13316.67|13376.15|13376.15|13303.7|13303.7|0
1583771100000|2020-03-09 16:25:00|13316.14|13316.14|13258.93|13258.93|13316.86|13316.86|13255.44|13255.44|0
1583828100000|2020-03-10 08:15:00|13779.26|13779.26|13830.2|13830.2|13830.2|13830.2|13739.81|13739.81|0
1583828400000|2020-03-10 08:20:00|13831.59|13831.59|13943.63|13943.63|13943.63|13943.63|13820.06|13820.06|0
1583828700000|2020-03-10 08:25:00|13943.27|13943.27|13970.99|13970.99|13982.15|13982.15|13923.15|13923.15|0
1583829000000|2020-03-10 08:30:00|13970.21|13970.21|13992.88|13992.88|13996.22|13996.22|13946.72|13946.72|0
1583829300000|2020-03-10 08:35:00|13992.18|13992.18|14014.79|14014.79|14025.95|14025.95|13962.51|13962.51|0
1583829600000|2020-03-10 08:40:00|14016.37|14016.37|14016.9|14016.9|14044|14044|14001.58|14001.58|0
1583829900000|2020-03-10 08:45:00|14017.6|14017.6|13989.8|13989.8|14020.63|14020.63|13964.34|13964.34|0
1583830200000|2020-03-10 08:50:00|13988.21|13988.21|13914.41|13914.41|13988.21|13988.21|13899.57|13899.57|0
1583830500000|2020-03-10 08:55:00|13913.89|13913.89|13932.62|13932.62|13940.71|13940.71|13903.5|13903.5|0
1583830800000|2020-03-10 09:00:00|13931.98|13931.98|13969.24|13969.24|13970.82|13970.82|13905.57|13905.57|0
1583831100000|2020-03-10 09:05:00|13971.35|13971.35|13883.26|13883.26|13976.44|13976.44|13881.73|13881.73|0
1583831400000|2020-03-10 09:10:00|13881.68|13881.68|13798.57|13798.57|13893|13893|13793.65|13793.65|0
1583831700000|2020-03-10 09:15:00|13799.12|13799.12|13859.24|13859.24|13860.55|13860.55|13798.66|13798.66|0
1583832000000|2020-03-10 09:20:00|13862.03|13862.03|13854.21|13854.21|13903.53|13903.53|13840.2|13840.2|0
1583832300000|2020-03-10 09:25:00|13850.72|13850.72|13886.62|13886.62|13889.58|13889.58|13849.03|13849.03|0
1583832600000|2020-03-10 09:30:00|13887.32|13887.32|13930.9|13930.9|13930.9|13930.9|13876.99|13876.99|0
1583832900000|2020-03-10 09:35:00|13932.49|13932.49|13991.22|13991.22|14003.41|14003.41|13931.49|13931.49|0
1583833200000|2020-03-10 09:40:00|13987.03|13987.03|13996.92|13996.92|14043.46|14043.46|13987.03|13987.03|0
1583833500000|2020-03-10 09:45:00|13993.75|13993.75|14007.35|14007.35|14056.32|14056.32|13977.28|13977.28|0
1583833800000|2020-03-10 09:50:00|14006.53|14006.53|14006.16|14006.16|14028.1|14028.1|13994.36|13994.36|0
1583834100000|2020-03-10 09:55:00|14005.81|14005.81|14068.2|14068.2|14068.75|14068.75|13994.82|13994.82|0
1583834400000|2020-03-10 10:00:00|14068.51|14068.51|14047.57|14047.57|14068.54|14068.54|14018.79|14018.79|0
1583834700000|2020-03-10 10:05:00|14047.64|14047.64|14073.6|14073.6|14078.72|14078.72|14034.16|14034.16|0
1583835000000|2020-03-10 10:10:00|14073.2|14073.2|14067.55|14067.55|14083.23|14083.23|14060.97|14060.97|0
1583835300000|2020-03-10 10:15:00|14070.5|14070.5|14083.75|14083.75|14084.38|14084.38|14049.54|14049.54|0
1583835600000|2020-03-10 10:20:00|14083.94|14083.94|14061.74|14061.74|14087.75|14087.75|14057.98|14057.98|0
1583835900000|2020-03-10 10:25:00|14061.04|14061.04|14127.06|14127.06|14136.85|14136.85|14059.12|14059.12|0
1583836200000|2020-03-10 10:30:00|14128.43|14128.43|14098.11|14098.11|14132.75|14132.75|14097.02|14097.02|0
1583836500000|2020-03-10 10:35:00|14097.42|14097.42|14106.63|14106.63|14106.92|14106.92|14077.52|14077.52|0
1583836800000|2020-03-10 10:40:00|14106.66|14106.66|14154.95|14154.95|14155.67|14155.67|14100.71|14100.71|0
1583837100000|2020-03-10 10:45:00|14154.64|14154.64|14219.26|14219.26|14236.53|14236.53|14154.64|14154.64|0
1583837400000|2020-03-10 10:50:00|14219.85|14219.85|14160.09|14160.09|14223.28|14223.28|14154.14|14154.14|0
1583837700000|2020-03-10 10:55:00|14157.79|14157.79|14144.86|14144.86|14174.25|14174.25|14144.86|14144.86|0
1583838000000|2020-03-10 11:00:00|14141.48|14141.48|14121.25|14121.25|14152.77|14152.77|14121.19|14121.19|0
1583838300000|2020-03-10 11:05:00|14119.6|14119.6|14088.68|14088.68|14119.6|14119.6|14066.29|14066.29|0
1583838600000|2020-03-10 11:10:00|14089.23|14089.23|14097.13|14097.13|14114.62|14114.62|14078.69|14078.69|0
1583838900000|2020-03-10 11:15:00|14096.74|14096.74|14096.31|14096.31|14106.5|14106.5|14085.99|14085.99|0
1583839200000|2020-03-10 11:20:00|14096.05|14096.05|14083.11|14083.11|14096.05|14096.05|14070.07|14070.07|0
1583839500000|2020-03-10 11:25:00|14081.53|14081.53|14082.88|14082.88|14101.54|14101.54|14075.62|14075.62|0
1583839800000|2020-03-10 11:30:00|14082.6|14082.6|14098.64|14098.64|14123.31|14123.31|14073.36|14073.36|0
1583840100000|2020-03-10 11:35:00|14101.05|14101.05|14091.9|14091.9|14121.29|14121.29|14082.13|14082.13|0
1583840400000|2020-03-10 11:40:00|14091.71|14091.71|14072.46|14072.46|14098.42|14098.42|14068.02|14068.02|0
1583840700000|2020-03-10 11:45:00|14072.73|14072.73|14035.74|14035.74|14090.8|14090.8|14035.74|14035.74|0
1583841000000|2020-03-10 11:50:00|14036.44|14036.44|14034.49|14034.49|14057.09|14057.09|14027.17|14027.17|0
1583841300000|2020-03-10 11:55:00|14035.12|14035.12|14014.27|14014.27|14057.08|14057.08|14009.34|14009.34|0
1583841600000|2020-03-10 12:00:00|14012.14|14012.14|14059.42|14059.42|14059.42|14059.42|14012.14|14012.14|0
1583841900000|2020-03-10 12:05:00|14058.89|14058.89|13990.62|13990.62|14059.42|14059.42|13987.16|13987.16|0
1583842200000|2020-03-10 12:10:00|13990.8|13990.8|13993.43|13993.43|14006.09|14006.09|13954.56|13954.56|0
1583842500000|2020-03-10 12:15:00|13995.29|13995.29|13949.41|13949.41|14002.47|14002.47|13927.33|13927.33|0
1583842800000|2020-03-10 12:20:00|13947.32|13947.32|13955.99|13955.99|13971.84|13971.84|13939|13939|0
1583843100000|2020-03-10 12:25:00|13957.38|13957.38|13944.69|13944.69|13967.18|13967.18|13941.51|13941.51|0
1583843400000|2020-03-10 12:30:00|13942.58|13942.58|13961.57|13961.57|13972.39|13972.39|13932.26|13932.26|0
1583843700000|2020-03-10 12:35:00|13963.35|13963.35|13928.41|13928.41|13970.33|13970.33|13926.56|13926.56|0
1583844000000|2020-03-10 12:40:00|13928.34|13928.34|13883.7|13883.7|13945.57|13945.57|13874.33|13874.33|0
1583844300000|2020-03-10 12:45:00|13883.51|13883.51|13928.13|13928.13|13930.59|13930.59|13857.48|13857.48|0
1583844600000|2020-03-10 12:50:00|13928.22|13928.22|14071.83|14071.83|14078.18|14078.18|13923.95|13923.95|0
1583844900000|2020-03-10 12:55:00|14073.22|14073.22|14028.41|14028.41|14095.25|14095.25|14026.11|14026.11|0
1583845200000|2020-03-10 13:00:00|14027.86|14027.86|14016.57|14016.57|14058.17|14058.17|14014.48|14014.48|0
1583845500000|2020-03-10 13:05:00|14016.38|14016.38|13933.19|13933.19|14020.36|14020.36|13933.19|13933.19|0
1583845800000|2020-03-10 13:10:00|13931.6|13931.6|13966.81|13966.81|13982.08|13982.08|13925.34|13925.34|0
1583846100000|2020-03-10 13:15:00|13966.42|13966.42|13973.39|13973.39|13984.48|13984.48|13955.33|13955.33|0
1583846400000|2020-03-10 13:20:00|13974.77|13974.77|13964.24|13964.24|14001.61|14001.61|13964.24|13964.24|0
1583846700000|2020-03-10 13:25:00|13963.92|13963.92|13971.05|13971.05|13983.72|13983.72|13929.9|13929.9|0
1583847000000|2020-03-10 13:30:00|13971.33|13971.33|13960.95|13960.95|14001.62|14001.62|13952.98|13952.98|0
1583847300000|2020-03-10 13:35:00|13960.9|13960.9|13896.65|13896.65|13962.59|13962.59|13878.24|13878.24|0
1583847600000|2020-03-10 13:40:00|13895.05|13895.05|13818.09|13818.09|13899.59|13899.59|13818.09|13818.09|0
1583847900000|2020-03-10 13:45:00|13817.56|13817.56|13812.84|13812.84|13847.88|13847.88|13791.8|13791.8|0
1583848200000|2020-03-10 13:50:00|13814.49|13814.49|13816.77|13816.77|13828.79|13828.79|13771.55|13771.55|0
1583848500000|2020-03-10 13:55:00|13817.41|13817.41|13807.36|13807.36|13855.82|13855.82|13807.36|13807.36|0
1583848800000|2020-03-10 14:00:00|13807.63|13807.63|13828.85|13828.85|13842.36|13842.36|13779.01|13779.01|0
1583849100000|2020-03-10 14:05:00|13824.95|13824.95|13854.04|13854.04|13860.35|13860.35|13788.71|13788.71|0
1583849400000|2020-03-10 14:10:00|13853|13853|13860.32|13860.32|13883.75|13883.75|13847.71|13847.71|0
1583849700000|2020-03-10 14:15:00|13860.05|13860.05|13834.05|13834.05|13869.78|13869.78|13821.05|13821.05|0
1583850000000|2020-03-10 14:20:00|13835.32|13835.32|13840.35|13840.35|13883.21|13883.21|13826.81|13826.81|0
1583850300000|2020-03-10 14:25:00|13840.88|13840.88|13834.89|13834.89|13843.32|13843.32|13817.66|13817.66|0
1583850600000|2020-03-10 14:30:00|13835.94|13835.94|13833.14|13833.14|13841.21|13841.21|13797.12|13797.12|0
1583850900000|2020-03-10 14:35:00|13833.27|13833.27|13797.22|13797.22|13851.98|13851.98|13789.56|13789.56|0
1583851200000|2020-03-10 14:40:00|13796.69|13796.69|13745|13745|13803.7|13803.7|13728.41|13728.41|0
1583851500000|2020-03-10 14:45:00|13744.91|13744.91|13697.52|13697.52|13756.68|13756.68|13690.56|13690.56|0
1583851800000|2020-03-10 14:50:00|13697|13697|13626.55|13626.55|13706.14|13706.14|13617.43|13617.43|0
1583852100000|2020-03-10 14:55:00|13624.39|13624.39|13653.96|13653.96|13706.15|13706.15|13618.57|13618.57|0
1583852400000|2020-03-10 15:00:00|13649.24|13649.24|13657.48|13657.48|13691.29|13691.29|13623.23|13623.23|0
1583852700000|2020-03-10 15:05:00|13656.78|13656.78|13695.31|13695.31|13708.77|13708.77|13642.28|13642.28|0
1583853000000|2020-03-10 15:10:00|13694.76|13694.76|13656.83|13656.83|13699.79|13699.79|13642.35|13642.35|0
1583853300000|2020-03-10 15:15:00|13656.13|13656.13|13589.26|13589.26|13659.64|13659.64|13575.04|13575.04|0
1583853600000|2020-03-10 15:20:00|13589.81|13589.81|13531.99|13531.99|13604.84|13604.84|13531.99|13531.99|0
1583853900000|2020-03-10 15:25:00|13532.69|13532.69|13521.86|13521.86|13578.4|13578.4|13506.81|13506.81|0
1583854200000|2020-03-10 15:30:00|13521.76|13521.76|13513.84|13513.84|13543.98|13543.98|13491.62|13491.62|0
1583854500000|2020-03-10 15:35:00|13499.6|13499.6|13536.16|13536.16|13536.16|13536.16|13499.6|13499.6|0
1583854800000|2020-03-10 15:40:00|13540.01|13540.01|13642.48|13642.48|13642.48|13642.48|13501.36|13501.36|0
1583855100000|2020-03-10 15:45:00|13642.54|13642.54|13667.07|13667.07|13733.65|13733.65|13628.68|13628.68|0
1583855400000|2020-03-10 15:50:00|13667.24|13667.24|13571.58|13571.58|13668.84|13668.84|13557.42|13557.42|0
1583855700000|2020-03-10 15:55:00|13571.31|13571.31|13601.99|13601.99|13670.36|13670.36|13538|13538|0
1583856000000|2020-03-10 16:00:00|13603.57|13603.57|13684.33|13684.33|13752.54|13752.54|13603.57|13603.57|0
1583856300000|2020-03-10 16:05:00|13685.39|13685.39|13733.8|13733.8|13763.86|13763.86|13673.41|13673.41|0
1583856600000|2020-03-10 16:10:00|13730.98|13730.98|13825.1|13825.1|13827.23|13827.23|13714.27|13714.27|0
1583856900000|2020-03-10 16:15:00|13824.85|13824.85|13817.96|13817.96|13847.4|13847.4|13782.28|13782.28|0
1583857200000|2020-03-10 16:20:00|13818.59|13818.59|13710.46|13710.46|13819.42|13819.42|13689.11|13689.11|0
1583857500000|2020-03-10 16:25:00|13709.94|13709.94|13593.09|13593.09|13709.94|13709.94|13593.09|13593.09|0
1583914500000|2020-03-11 08:15:00|13816.61|13816.61|13805.91|13805.91|13825.88|13825.88|13780.83|13780.83|0
1583914800000|2020-03-11 08:20:00|13807.71|13807.71|13734.24|13734.24|13826.18|13826.18|13721.19|13721.19|0
1583915100000|2020-03-11 08:25:00|13732.04|13732.04|13763.34|13763.34|13779.84|13779.84|13688.82|13688.82|0
1583915400000|2020-03-11 08:30:00|13757.76|13757.76|13839.53|13839.53|13853.16|13853.16|13706.19|13706.19|0
1583915700000|2020-03-11 08:35:00|13835.51|13835.51|13870.33|13870.33|13879.68|13879.68|13796.17|13796.17|0
1583916000000|2020-03-11 08:40:00|13864.87|13864.87|13899.75|13899.75|13901.09|13901.09|13842.47|13842.47|0
1583916300000|2020-03-11 08:45:00|13900.28|13900.28|13954.41|13954.41|13985.18|13985.18|13886.4|13886.4|0
1583916600000|2020-03-11 08:50:00|13952.32|13952.32|13953.76|13953.76|13982.42|13982.42|13917.97|13917.97|0
1583916900000|2020-03-11 08:55:00|13953.12|13953.12|13892.04|13892.04|14020.65|14020.65|13891.85|13891.85|0
1583917200000|2020-03-11 09:00:00|13890.01|13890.01|13878.74|13878.74|13911.83|13911.83|13877.9|13877.9|0
1583917500000|2020-03-11 09:05:00|13880.11|13880.11|13892.28|13892.28|13893.68|13893.68|13853.06|13853.06|0
1583917800000|2020-03-11 09:10:00|13890.19|13890.19|13866.13|13866.13|13923.8|13923.8|13822.84|13822.84|0
1583918100000|2020-03-11 09:15:00|13862.15|13862.15|13821.84|13821.84|13862.15|13862.15|13819.32|13819.32|0
1583918400000|2020-03-11 09:20:00|13821.2|13821.2|13777.14|13777.14|13833.57|13833.57|13767.64|13767.64|0
1583918700000|2020-03-11 09:25:00|13778.79|13778.79|13817.62|13817.62|13824.63|13824.63|13759.14|13759.14|0
1583919000000|2020-03-11 09:30:00|13817.09|13817.09|13766.92|13766.92|13831.41|13831.41|13757.24|13757.24|0
1583919300000|2020-03-11 09:35:00|13766.74|13766.74|13736.63|13736.63|13772.99|13772.99|13715.05|13715.05|0
1583919600000|2020-03-11 09:40:00|13735.57|13735.57|13722.83|13722.83|13746.76|13746.76|13707.02|13707.02|0
1583919900000|2020-03-11 09:45:00|13721.44|13721.44|13733.09|13733.09|13770.77|13770.77|13707.84|13707.84|0
1583920200000|2020-03-11 09:50:00|13733.41|13733.41|13728.61|13728.61|13735.28|13735.28|13691.4|13691.4|0
1583920500000|2020-03-11 09:55:00|13730.54|13730.54|13786.28|13786.28|13786.28|13786.28|13699.69|13699.69|0
1583920800000|2020-03-11 10:00:00|13786.55|13786.55|13778.51|13778.51|13790.94|13790.94|13749.56|13749.56|0
1583921100000|2020-03-11 10:05:00|13779.04|13779.04|13760.56|13760.56|13781.41|13781.41|13753.98|13753.98|0
1583921400000|2020-03-11 10:10:00|13760.84|13760.84|13794.76|13794.76|13805.29|13805.29|13758.16|13758.16|0
1583921700000|2020-03-11 10:15:00|13794.45|13794.45|13798.74|13798.74|13808.92|13808.92|13788.04|13788.04|0
1583922000000|2020-03-11 10:20:00|13797.92|13797.92|13745.83|13745.83|13797.92|13797.92|13744.14|13744.14|0
1583922300000|2020-03-11 10:25:00|13745.31|13745.31|13685.51|13685.51|13751.5|13751.5|13668.13|13668.13|0
1583922600000|2020-03-11 10:30:00|13686.21|13686.21|13757.1|13757.1|13798.12|13798.12|13676.12|13676.12|0
1583922900000|2020-03-11 10:35:00|13757.92|13757.92|13687.86|13687.86|13758.62|13758.62|13673.76|13673.76|0
1583923200000|2020-03-11 10:40:00|13684.9|13684.9|13711.35|13711.35|13726.94|13726.94|13682.11|13682.11|0
1583923500000|2020-03-11 10:45:00|13711.39|13711.39|13740.08|13740.08|13784.53|13784.53|13708.01|13708.01|0
1583923800000|2020-03-11 10:50:00|13740.22|13740.22|13744.37|13744.37|13761.91|13761.91|13720.08|13720.08|0
1583924100000|2020-03-11 10:55:00|13744.56|13744.56|13724.03|13724.03|13745.82|13745.82|13715.68|13715.68|0
1583924400000|2020-03-11 11:00:00|13719.06|13719.06|13768.12|13768.12|13775.35|13775.35|13719.06|13719.06|0
1583924700000|2020-03-11 11:05:00|13770.6|13770.6|13729.98|13729.98|13774|13774|13723.18|13723.18|0
1583925000000|2020-03-11 11:10:00|13727.19|13727.19|13717.58|13717.58|13731.56|13731.56|13702.15|13702.15|0
1583925300000|2020-03-11 11:15:00|13718.98|13718.98|13710.28|13710.28|13724.16|13724.16|13687.3|13687.3|0
1583925600000|2020-03-11 11:20:00|13711.51|13711.51|13678.68|13678.68|13711.51|13711.51|13678.09|13678.09|0
1583925900000|2020-03-11 11:25:00|13680.77|13680.77|13650.79|13650.79|13680.77|13680.77|13635.27|13635.27|0
1583926200000|2020-03-11 11:30:00|13650.48|13650.48|13657.46|13657.46|13660.5|13660.5|13625.38|13625.38|0
1583926500000|2020-03-11 11:35:00|13657.74|13657.74|13655.55|13655.55|13658.28|13658.28|13633.36|13633.36|0
1583926800000|2020-03-11 11:40:00|13655.37|13655.37|13618.66|13618.66|13655.37|13655.37|13598.83|13598.83|0
1583927100000|2020-03-11 11:45:00|13616.04|13616.04|13622.18|13622.18|13628.31|13628.31|13590.53|13590.53|0
1583927400000|2020-03-11 11:50:00|13621.86|13621.86|13604.05|13604.05|13621.86|13621.86|13593.51|13593.51|0
1583927700000|2020-03-11 11:55:00|13604.87|13604.87|13659.5|13659.5|13659.5|13659.5|13601.48|13601.48|0
1583928000000|2020-03-11 12:00:00|13659.66|13659.66|13697.13|13697.13|13700.04|13700.04|13646.82|13646.82|0
1583928300000|2020-03-11 12:05:00|13696.43|13696.43|13686.27|13686.27|13700.91|13700.91|13674.88|13674.88|0
1583928600000|2020-03-11 12:10:00|13682.92|13682.92|13649.4|13649.4|13682.92|13682.92|13645.92|13645.92|0
1583928900000|2020-03-11 12:15:00|13650.03|13650.03|13621.75|13621.75|13689.83|13689.83|13614.21|13614.21|0
1583929200000|2020-03-11 12:20:00|13621.43|13621.43|13659.42|13659.42|13697.35|13697.35|13612.58|13612.58|0
1583929500000|2020-03-11 12:25:00|13660.8|13660.8|13626.62|13626.62|13677.12|13677.12|13626.07|13626.07|0
1583929800000|2020-03-11 12:30:00|13625.8|13625.8|13596.94|13596.94|13625.8|13625.8|13573.82|13573.82|0
1583930100000|2020-03-11 12:35:00|13596.24|13596.24|13583.74|13583.74|13597.77|13597.77|13558.2|13558.2|0
1583930400000|2020-03-11 12:40:00|13583.15|13583.15|13531.44|13531.44|13586.68|13586.68|13523.65|13523.65|0
1583930700000|2020-03-11 12:45:00|13532.83|13532.83|13547.37|13547.37|13561.51|13561.51|13530.31|13530.31|0
1583931000000|2020-03-11 12:50:00|13547.42|13547.42|13483.9|13483.9|13547.42|13547.42|13470.77|13470.77|0
1583931300000|2020-03-11 12:55:00|13482.85|13482.85|13465.12|13465.12|13509.17|13509.17|13460.04|13460.04|0
1583931600000|2020-03-11 13:00:00|13463.47|13463.47|13507.2|13507.2|13508.43|13508.43|13454.7|13454.7|0
1583931900000|2020-03-11 13:05:00|13507.07|13507.07|13505.21|13505.21|13509.82|13509.82|13460.23|13460.23|0
1583932200000|2020-03-11 13:10:00|13504.06|13504.06|13478.2|13478.2|13504.06|13504.06|13468.28|13468.28|0
1583932500000|2020-03-11 13:15:00|13477.65|13477.65|13447.27|13447.27|13483.26|13483.26|13445.26|13445.26|0
1583932800000|2020-03-11 13:20:00|13449.37|13449.37|13497.18|13497.18|13504|13504|13447.78|13447.78|0
1583933100000|2020-03-11 13:25:00|13498.23|13498.23|13575.87|13575.87|13575.87|13575.87|13498.23|13498.23|0
1583933400000|2020-03-11 13:30:00|13575.53|13575.53|13594.82|13594.82|13604.88|13604.88|13502.26|13502.26|0
1583933700000|2020-03-11 13:35:00|13592.18|13592.18|13590.43|13590.43|13630.29|13630.29|13555.03|13555.03|0
1583934000000|2020-03-11 13:40:00|13591.81|13591.81|13592.6|13592.6|13665.86|13665.86|13568.17|13568.17|0
1583934300000|2020-03-11 13:45:00|13596.09|13596.09|13587.22|13587.22|13641.05|13641.05|13584.92|13584.92|0
1583934600000|2020-03-11 13:50:00|13585.11|13585.11|13608.63|13608.63|13624.82|13624.82|13546.01|13546.01|0
1583934900000|2020-03-11 13:55:00|13608.58|13608.58|13590.19|13590.19|13652.09|13652.09|13572.86|13572.86|0
1583935200000|2020-03-11 14:00:00|13592.29|13592.29|13569.33|13569.33|13606.7|13606.7|13541.7|13541.7|0
1583935500000|2020-03-11 14:05:00|13571.42|13571.42|13597.13|13597.13|13622.71|13622.71|13529.56|13529.56|0
1583935800000|2020-03-11 14:10:00|13597.83|13597.83|13620.15|13620.15|13631.32|13631.32|13548.03|13548.03|0
1583936100000|2020-03-11 14:15:00|13618.67|13618.67|13612.59|13612.59|13631.27|13631.27|13584.38|13584.38|0
1583936400000|2020-03-11 14:20:00|13612.31|13612.31|13575.83|13575.83|13616.31|13616.31|13566.74|13566.74|0
1583936700000|2020-03-11 14:25:00|13576.88|13576.88|13583.93|13583.93|13616.18|13616.18|13567.78|13567.78|0
1583937000000|2020-03-11 14:30:00|13582.54|13582.54|13597.08|13597.08|13602.02|13602.02|13542.12|13542.12|0
1583937300000|2020-03-11 14:35:00|13596.55|13596.55|13529.37|13529.37|13601.27|13601.27|13520.69|13520.69|0
1583937600000|2020-03-11 14:40:00|13527.78|13527.78|13510.34|13510.34|13565.01|13565.01|13510.06|13510.06|0
1583937900000|2020-03-11 14:45:00|13510.21|13510.21|13511.64|13511.64|13581.3|13581.3|13502.87|13502.87|0
1583938200000|2020-03-11 14:50:00|13512.33|13512.33|13520.55|13520.55|13557.47|13557.47|13505.61|13505.61|0
1583938500000|2020-03-11 14:55:00|13519.85|13519.85|13525.72|13525.72|13547.84|13547.84|13487.86|13487.86|0
1583938800000|2020-03-11 15:00:00|13530.65|13530.65|13503.08|13503.08|13568.46|13568.46|13503.08|13503.08|0
1583939100000|2020-03-11 15:05:00|13504.66|13504.66|13511.6|13511.6|13532.08|13532.08|13463.95|13463.95|0
1583939400000|2020-03-11 15:10:00|13513.18|13513.18|13485.39|13485.39|13518.55|13518.55|13473.42|13473.42|0
1583939700000|2020-03-11 15:15:00|13485.32|13485.32|13454.31|13454.31|13493.4|13493.4|13451.42|13451.42|0
1583940000000|2020-03-11 15:20:00|13455.41|13455.41|13426.34|13426.34|13476.65|13476.65|13422.5|13422.5|0
1583940300000|2020-03-11 15:25:00|13426.43|13426.43|13445.94|13445.94|13467.65|13467.65|13426.37|13426.37|0
1583940600000|2020-03-11 15:30:00|13446.49|13446.49|13429.59|13429.59|13459.32|13459.32|13418.78|13418.78|0
1583940900000|2020-03-11 15:35:00|13427.49|13427.49|13481.48|13481.48|13486.25|13486.25|13392.26|13392.26|0
1583941200000|2020-03-11 15:40:00|13478.22|13478.22|13436.44|13436.44|13496|13496|13433.38|13433.38|0
1583941500000|2020-03-11 15:45:00|13431.83|13431.83|13467.06|13467.06|13471.79|13471.79|13398.54|13398.54|0
1583941800000|2020-03-11 15:50:00|13466.97|13466.97|13429.18|13429.18|13486.13|13486.13|13419.59|13419.59|0
1583942100000|2020-03-11 15:55:00|13428.21|13428.21|13436.53|13436.53|13448.36|13448.36|13411.3|13411.3|0
1583942400000|2020-03-11 16:00:00|13437.89|13437.89|13449.44|13449.44|13451.34|13451.34|13406.18|13406.18|0
1583942700000|2020-03-11 16:05:00|13447.48|13447.48|13456.8|13456.8|13465.39|13465.39|13413.49|13413.49|0
1583943000000|2020-03-11 16:10:00|13456.27|13456.27|13513.55|13513.55|13519.92|13519.92|13454.03|13454.03|0
1583943300000|2020-03-11 16:15:00|13512.16|13512.16|13520.65|13520.65|13541.11|13541.11|13501|13501|0
1583943600000|2020-03-11 16:20:00|13521.17|13521.17|13479.25|13479.25|13549.26|13549.26|13478.72|13478.72|0
1583943900000|2020-03-11 16:25:00|13479.94|13479.94|13449.95|13449.95|13480.13|13480.13|13432.67|13432.67|0
1584000900000|2020-03-12 08:15:00|12488.8|12488.8|12700.84|12700.84|12705.1|12705.1|12488.8|12488.8|0
1584001200000|2020-03-12 08:20:00|12701.89|12701.89|12699.93|12699.93|12723.28|12723.28|12680.39|12680.39|0
1584001500000|2020-03-12 08:25:00|12698.03|12698.03|12648.09|12648.09|12699.08|12699.08|12636.53|12636.53|0
1584001800000|2020-03-12 08:30:00|12648.79|12648.79|12596.22|12596.22|12690.43|12690.43|12593.2|12593.2|0
1584002100000|2020-03-12 08:35:00|12594.71|12594.71|12530.09|12530.09|12617.42|12617.42|12510.97|12510.97|0
1584002400000|2020-03-12 08:40:00|12527.3|12527.3|12512.62|12512.62|12565.56|12565.56|12507.77|12507.77|0
1584002700000|2020-03-12 08:45:00|12510.67|12510.67|12570.8|12570.8|12574.48|12574.48|12502.69|12502.69|0
1584003000000|2020-03-12 08:50:00|12572.38|12572.38|12625.35|12625.35|12626.94|12626.94|12563.04|12563.04|0
1584003300000|2020-03-12 08:55:00|12625.63|12625.63|12666.49|12666.49|12696.3|12696.3|12625.63|12625.63|0
1584003600000|2020-03-12 09:00:00|12667.55|12667.55|12704.02|12704.02|12704.02|12704.02|12663.36|12663.36|0
1584003900000|2020-03-12 09:05:00|12704.3|12704.3|12636.27|12636.27|12708.71|12708.71|12636.27|12636.27|0
1584004200000|2020-03-12 09:10:00|12636.79|12636.79|12627.3|12627.3|12641.52|12641.52|12617.33|12617.33|0
1584004500000|2020-03-12 09:15:00|12626.88|12626.88|12609.63|12609.63|12632.57|12632.57|12607.54|12607.54|0
1584004800000|2020-03-12 09:20:00|12608.94|12608.94|12624.87|12624.87|12634.74|12634.74|12589.98|12589.98|0
1584005100000|2020-03-12 09:25:00|12623.48|12623.48|12572.27|12572.27|12623.48|12623.48|12569.33|12569.33|0
1584005400000|2020-03-12 09:30:00|12572.96|12572.96|12614.86|12614.86|12617.3|12617.3|12558.29|12558.29|0
1584005700000|2020-03-12 09:35:00|12615.96|12615.96|12573.95|12573.95|12624.17|12624.17|12573.42|12573.42|0
1584006000000|2020-03-12 09:40:00|12574.15|12574.15|12595.94|12595.94|12607.05|12607.05|12568.77|12568.77|0
1584006300000|2020-03-12 09:45:00|12596.16|12596.16|12673.79|12673.79|12676.33|12676.33|12595.91|12595.91|0
1584006600000|2020-03-12 09:50:00|12674.32|12674.32|12635.51|12635.51|12679.25|12679.25|12629.91|12629.91|0
1584006900000|2020-03-12 09:55:00|12635.58|12635.58|12574.76|12574.76|12640.66|12640.66|12574.76|12574.76|0
1584007200000|2020-03-12 10:00:00|12574.23|12574.23|12530.57|12530.57|12576.23|12576.23|12523.24|12523.24|0
1584007500000|2020-03-12 10:05:00|12530.77|12530.77|12554.24|12554.24|12559.38|12559.38|12521.01|12521.01|0
1584007800000|2020-03-12 10:10:00|12555.34|12555.34|12521.86|12521.86|12571.37|12571.37|12506.91|12506.91|0
1584008100000|2020-03-12 10:15:00|12521.33|12521.33|12483.1|12483.1|12526.03|12526.03|12483.1|12483.1|0
1584008400000|2020-03-12 10:20:00|12483.24|12483.24|12456.24|12456.24|12497.7|12497.7|12448.73|12448.73|0
1584008700000|2020-03-12 10:25:00|12453.55|12453.55|12473.43|12473.43|12487.6|12487.6|12442.95|12442.95|0
1584009000000|2020-03-12 10:30:00|12473.96|12473.96|12471.84|12471.84|12488.41|12488.41|12455.13|12455.13|0
1584009300000|2020-03-12 10:35:00|12469.75|12469.75|12466.91|12466.91|12475.9|12475.9|12455.75|12455.75|0
1584009600000|2020-03-12 10:40:00|12466.82|12466.82|12481.86|12481.86|12510.66|12510.66|12456.76|12456.76|0
1584009900000|2020-03-12 10:45:00|12481.58|12481.58|12495.52|12495.52|12520.24|12520.24|12478.76|12478.76|0
1584010200000|2020-03-12 10:50:00|12496.92|12496.92|12477.97|12477.97|12496.92|12496.92|12470.58|12470.58|0
1584010500000|2020-03-12 10:55:00|12477.71|12477.71|12500.54|12500.54|12505.58|12505.58|12472.3|12472.3|0
1584010800000|2020-03-12 11:00:00|12500.87|12500.87|12476.2|12476.2|12512.72|12512.72|12463.19|12463.19|0
1584011100000|2020-03-12 11:05:00|12477.47|12477.47|12441.19|12441.19|12477.47|12477.47|12436.18|12436.18|0
1584011400000|2020-03-12 11:10:00|12440.1|12440.1|12452.7|12452.7|12456.83|12456.83|12427.48|12427.48|0
1584011700000|2020-03-12 11:15:00|12452.83|12452.83|12445.47|12445.47|12459.53|12459.53|12434.23|12434.23|0
1584012000000|2020-03-12 11:20:00|12446.06|12446.06|12448.88|12448.88|12459.65|12459.65|12434.47|12434.47|0
1584012300000|2020-03-12 11:25:00|12449.27|12449.27|12412.32|12412.32|12449.27|12449.27|12407.74|12407.74|0
1584012600000|2020-03-12 11:30:00|12413.97|12413.97|12414.37|12414.37|12420.34|12420.34|12400.22|12400.22|0
1584012900000|2020-03-12 11:35:00|12415.2|12415.2|12419.28|12419.28|12436.65|12436.65|12404.05|12404.05|0
1584013200000|2020-03-12 11:40:00|12418.97|12418.97|12415.51|12415.51|12440.22|12440.22|12412.45|12412.45|0
1584013500000|2020-03-12 11:45:00|12413.29|12413.29|12441.35|12441.35|12453.7|12453.7|12413.29|12413.29|0
1584013800000|2020-03-12 11:50:00|12440.65|12440.65|12427.31|12427.31|12440.65|12440.65|12417.31|12417.31|0
1584014100000|2020-03-12 11:55:00|12427.04|12427.04|12429.86|12429.86|12447.64|12447.64|12413.98|12413.98|0
1584014400000|2020-03-12 12:00:00|12430.28|12430.28|12422.57|12422.57|12461.76|12461.76|12416.85|12416.85|0
1584014700000|2020-03-12 12:05:00|12424.15|12424.15|12432.88|12432.88|12444.15|12444.15|12411.14|12411.14|0
1584015000000|2020-03-12 12:10:00|12433.2|12433.2|12420.83|12420.83|12443.06|12443.06|12400.72|12400.72|0
1584015300000|2020-03-12 12:15:00|12422.08|12422.08|12431.71|12431.71|12456.4|12456.4|12410.74|12410.74|0
1584015600000|2020-03-12 12:20:00|12432.3|12432.3|12433.84|12433.84|12453.45|12453.45|12429.54|12429.54|0
1584015900000|2020-03-12 12:25:00|12431.75|12431.75|12440.36|12440.36|12503.45|12503.45|12408.06|12408.06|0
1584016200000|2020-03-12 12:30:00|12440.68|12440.68|12394.33|12394.33|12441.95|12441.95|12382.83|12382.83|0
1584016500000|2020-03-12 12:35:00|12395.9|12395.9|12389.63|12389.63|12397.29|12397.29|12373.19|12373.19|0
1584016800000|2020-03-12 12:40:00|12389.81|12389.81|12404.41|12404.41|12441.96|12441.96|12384.64|12384.64|0
1584017100000|2020-03-12 12:45:00|12409.12|12409.12|12280.15|12280.15|12453.95|12453.95|12277.28|12277.28|0
1584017400000|2020-03-12 12:50:00|12280.09|12280.09|12200.85|12200.85|12284.64|12284.64|12147.39|12147.39|0
1584017700000|2020-03-12 12:55:00|12202.75|12202.75|12171.41|12171.41|12247.6|12247.6|12160.28|12160.28|0
1584018000000|2020-03-12 13:00:00|12171.62|12171.62|12190.78|12190.78|12193.36|12193.36|12142.67|12142.67|0
1584018300000|2020-03-12 13:05:00|12190.34|12190.34|12183.05|12183.05|12190.34|12190.34|12146.85|12146.85|0
1584018600000|2020-03-12 13:10:00|12183.68|12183.68|12126.74|12126.74|12187.5|12187.5|12119.79|12119.79|0
1584018900000|2020-03-12 13:15:00|12126.81|12126.81|12103.89|12103.89|12148.51|12148.51|12095.94|12095.94|0
1584019200000|2020-03-12 13:20:00|12098.53|12098.53|12035.57|12035.57|12102.15|12102.15|12035.57|12035.57|0
1584019500000|2020-03-12 13:25:00|12031.92|12031.92|11996.64|11996.64|12048.56|12048.56|11996.29|11996.29|0
1584019800000|2020-03-12 13:30:00|11991.13|11991.13|12002.02|12002.02|12004.79|12004.79|11943.16|11943.16|0
1584020100000|2020-03-12 13:35:00|12003.34|12003.34|11946.22|11946.22|12015.55|12015.55|11921.31|11921.31|0
1584020400000|2020-03-12 13:40:00|11947.81|11947.81|11863.35|11863.35|11951.61|11951.61|11821.27|11821.27|0
1584020700000|2020-03-12 13:45:00|11861.75|11861.75|11877.58|11877.58|11882.5|11882.5|11808.87|11808.87|0
1584021000000|2020-03-12 13:50:00|11874.26|11874.26|11878.64|11878.64|11919.99|11919.99|11784.18|11784.18|0
1584021300000|2020-03-12 13:55:00|11880.48|11880.48|12012.82|12012.82|12015.78|12015.78|11862.46|11862.46|0
1584021600000|2020-03-12 14:00:00|12016.31|12016.31|11894.66|11894.66|12018.42|12018.42|11893.15|11893.15|0
1584021900000|2020-03-12 14:05:00|11893.96|11893.96|11892.88|11892.88|11926.09|11926.09|11847.59|11847.59|0
1584022200000|2020-03-12 14:10:00|11893.06|11893.06|11880.59|11880.59|11953.05|11953.05|11842.31|11842.31|0
1584022500000|2020-03-12 14:15:00|11879.54|11879.54|11888.47|11888.47|11922.14|11922.14|11857.17|11857.17|0
1584022800000|2020-03-12 14:20:00|11890.22|11890.22|11929.5|11929.5|11938.22|11938.22|11884.7|11884.7|0
1584023100000|2020-03-12 14:25:00|11932.99|11932.99|11931.84|11931.84|11969.78|11969.78|11910.89|11910.89|0
1584023400000|2020-03-12 14:30:00|11932.82|11932.82|11937.31|11937.31|11977.44|11977.44|11914.22|11914.22|0
1584023700000|2020-03-12 14:35:00|11936.61|11936.61|11939.67|11939.67|12001.02|12001.02|11920.61|11920.61|0
1584024000000|2020-03-12 14:40:00|11940.2|11940.2|11888.13|11888.13|11965.56|11965.56|11884.07|11884.07|0
1584024300000|2020-03-12 14:45:00|11887.87|11887.87|11852.43|11852.43|11914.64|11914.64|11835.54|11835.54|0
1584024600000|2020-03-12 14:50:00|11846.38|11846.38|11868.24|11868.24|11910.74|11910.74|11846.38|11846.38|0
1584024900000|2020-03-12 14:55:00|11868.5|11868.5|11871.54|11871.54|11879.99|11879.99|11844.65|11844.65|0
1584025200000|2020-03-12 15:00:00|11871.64|11871.64|11838.83|11838.83|11878.63|11878.63|11810.02|11810.02|0
1584025500000|2020-03-12 15:05:00|11839.06|11839.06|11818.42|11818.42|11870.95|11870.95|11816.88|11816.88|0
1584025800000|2020-03-12 15:10:00|11820.65|11820.65|11788.04|11788.04|11831.26|11831.26|11763.97|11763.97|0
1584026100000|2020-03-12 15:15:00|11785.57|11785.57|11790.85|11790.85|11818.08|11818.08|11780.1|11780.1|0
1584026400000|2020-03-12 15:20:00|11789.47|11789.47|11832.98|11832.98|11853.5|11853.5|11785.42|11785.42|0
1584026700000|2020-03-12 15:25:00|11832.67|11832.67|11809.23|11809.23|11847.48|11847.48|11805.09|11805.09|0
1584027000000|2020-03-12 15:30:00|11809.42|11809.42|11794.78|11794.78|11833.35|11833.35|11780.85|11780.85|0
1584027300000|2020-03-12 15:35:00|11795.15|11795.15|11753.77|11753.77|11816.54|11816.54|11745.77|11745.77|0
1584027600000|2020-03-12 15:40:00|11752.81|11752.81|11727.07|11727.07|11757.04|11757.04|11701.59|11701.59|0
1584027900000|2020-03-12 15:45:00|11730.18|11730.18|11575.91|11575.91|11736.37|11736.37|11569.59|11569.59|0
1584028200000|2020-03-12 15:50:00|11575.35|11575.35|11596.87|11596.87|11597.35|11597.35|11542.67|11542.67|0
1584028500000|2020-03-12 15:55:00|11599.04|11599.04|11624.23|11624.23|11648.93|11648.93|11590.47|11590.47|0
1584028800000|2020-03-12 16:00:00|11623.44|11623.44|11614.89|11614.89|11646.06|11646.06|11587.44|11587.44|0
1584029100000|2020-03-12 16:05:00|11614.19|11614.19|11582.85|11582.85|11650.15|11650.15|11581.06|11581.06|0
1584029400000|2020-03-12 16:10:00|11582.74|11582.74|11583.32|11583.32|11605.6|11605.6|11555.85|11555.85|0
1584029700000|2020-03-12 16:15:00|11583.87|11583.87|11527.67|11527.67|11599.63|11599.63|11518.35|11518.35|0
1584030000000|2020-03-12 16:20:00|11526.72|11526.72|11574.26|11574.26|11575.85|11575.85|11515.08|11515.08|0
1584030300000|2020-03-12 16:25:00|11573.25|11573.25|11565.53|11565.53|11616.14|11616.14|11552.88|11552.88|0
1584087300000|2020-03-13 08:15:00|12607.07|12607.07|12327.65|12327.65|12607.07|12607.07|12317.06|12317.06|0
1584087600000|2020-03-13 08:20:00|12328.18|12328.18|12381.7|12381.7|12385.36|12385.36|12303.41|12303.41|0
1584087900000|2020-03-13 08:25:00|12383.28|12383.28|12368.74|12368.74|12439.04|12439.04|12366.63|12366.63|0
1584088200000|2020-03-13 08:30:00|12363.79|12363.79|12240.44|12240.44|12363.79|12363.79|12216.83|12216.83|0
1584088500000|2020-03-13 08:35:00|12235.04|12235.04|12104.45|12104.45|12235.04|12235.04|12087.23|12087.23|0
1584088800000|2020-03-13 08:40:00|12102.86|12102.86|12061.12|12061.12|12107.81|12107.81|12050.61|12050.61|0
1584089100000|2020-03-13 08:45:00|12061.65|12061.65|12043.8|12043.8|12070.74|12070.74|12010|12010|0
1584089400000|2020-03-13 08:50:00|12044.6|12044.6|12061.82|12061.82|12079.9|12079.9|12025.73|12025.73|0
1584089700000|2020-03-13 08:55:00|12064.46|12064.46|12043.46|12043.46|12084.86|12084.86|12043.45|12043.45|0
1584090000000|2020-03-13 09:00:00|12044.78|12044.78|12008.23|12008.23|12057.33|12057.33|12003.86|12003.86|0
1584090300000|2020-03-13 09:05:00|12008.49|12008.49|12039.53|12039.53|12076.16|12076.16|12001.57|12001.57|0
1584090600000|2020-03-13 09:10:00|12041.11|12041.11|12073.91|12073.91|12112.1|12112.1|12003.97|12003.97|0
1584090900000|2020-03-13 09:15:00|12074.97|12074.97|12064.69|12064.69|12115.45|12115.45|12064.69|12064.69|0
1584091200000|2020-03-13 09:20:00|12064.05|12064.05|12165.19|12165.19|12232.31|12232.31|12055.37|12055.37|0
1584091500000|2020-03-13 09:25:00|12170.03|12170.03|12182.06|12182.06|12208.06|12208.06|12133.24|12133.24|0
1584091800000|2020-03-13 09:30:00|12184.7|12184.7|12223.81|12223.81|12245.18|12245.18|12184.7|12184.7|0
1584092100000|2020-03-13 09:35:00|12223.18|12223.18|12252.11|12252.11|12270.02|12270.02|12221.27|12221.27|0
1584092400000|2020-03-13 09:40:00|12253.38|12253.38|12347.73|12347.73|12354.72|12354.72|12253.09|12253.09|0
1584092700000|2020-03-13 09:45:00|12347.04|12347.04|12421.71|12421.71|12422.63|12422.63|12338.42|12338.42|0
1584093000000|2020-03-13 09:50:00|12421.01|12421.01|12380.46|12380.46|12423.06|12423.06|12380.46|12380.46|0
1584093300000|2020-03-13 09:55:00|12381.01|12381.01|12425.6|12425.6|12462.63|12462.63|12380.32|12380.32|0
1584093600000|2020-03-13 10:00:00|12427.19|12427.19|12469.95|12469.95|12480.64|12480.64|12424.57|12424.57|0
1584093900000|2020-03-13 10:05:00|12469.81|12469.81|12428.64|12428.64|12470.46|12470.46|12382.01|12382.01|0
1584094200000|2020-03-13 10:10:00|12428.73|12428.73|12473.01|12473.01|12483.54|12483.54|12428.73|12428.73|0
1584094500000|2020-03-13 10:15:00|12472.69|12472.69|12513.47|12513.47|12521.2|12521.2|12459.33|12459.33|0
1584094800000|2020-03-13 10:20:00|12514.17|12514.17|12565.78|12565.78|12584.63|12584.63|12512.8|12512.8|0
1584095100000|2020-03-13 10:25:00|12565.51|12565.51|12512.31|12512.31|12568.68|12568.68|12493.06|12493.06|0
1584095400000|2020-03-13 10:30:00|12510.72|12510.72|12489.75|12489.75|12515.35|12515.35|12474.45|12474.45|0
1584095700000|2020-03-13 10:35:00|12489.48|12489.48|12443.54|12443.54|12507.41|12507.41|12425.57|12425.57|0
1584096000000|2020-03-13 10:40:00|12443.57|12443.57|12448.01|12448.01|12468.34|12468.34|12433.54|12433.54|0
1584096300000|2020-03-13 10:45:00|12448.54|12448.54|12431.55|12431.55|12475.42|12475.42|12417.55|12417.55|0
1584096600000|2020-03-13 10:50:00|12430.91|12430.91|12460.8|12460.8|12483.16|12483.16|12430.8|12430.8|0
1584096900000|2020-03-13 10:55:00|12461.12|12461.12|12466.33|12466.33|12501.01|12501.01|12459.05|12459.05|0
1584097200000|2020-03-13 11:00:00|12463.06|12463.06|12501.58|12501.58|12503.52|12503.52|12452.52|12452.52|0
1584097500000|2020-03-13 11:05:00|12500.52|12500.52|12548.75|12548.75|12561.82|12561.82|12490.94|12490.94|0
1584097800000|2020-03-13 11:10:00|12549.3|12549.3|12648.56|12648.56|12662.33|12662.33|12544.26|12544.26|0
1584098100000|2020-03-13 11:15:00|12649.62|12649.62|12713.98|12713.98|12762.79|12762.79|12645.32|12645.32|0
1584098400000|2020-03-13 11:20:00|12714.5|12714.5|12670.16|12670.16|12725.75|12725.75|12645.16|12645.16|0
1584098700000|2020-03-13 11:25:00|12669.33|12669.33|12679.64|12679.64|12689.81|12689.81|12651.63|12651.63|0
1584099000000|2020-03-13 11:30:00|12679.29|12679.29|12784.38|12784.38|12787.49|12787.49|12674.11|12674.11|0
1584099300000|2020-03-13 11:35:00|12784.66|12784.66|12781.82|12781.82|12787.89|12787.89|12728.94|12728.94|0
1584099600000|2020-03-13 11:40:00|12782.88|12782.88|12814.52|12814.52|12847.59|12847.59|12780.15|12780.15|0
1584099900000|2020-03-13 11:45:00|12815.58|12815.58|12787.62|12787.62|12855.59|12855.59|12781.31|12781.31|0
1584100200000|2020-03-13 11:50:00|12787.93|12787.93|12780.38|12780.38|12821.75|12821.75|12774.13|12774.13|0
1584100500000|2020-03-13 11:55:00|12780.64|12780.64|12796.5|12796.5|12815.12|12815.12|12776.3|12776.3|0
1584100800000|2020-03-13 12:00:00|12798.66|12798.66|12813.61|12813.61|12830.48|12830.48|12778.19|12778.19|0
1584101100000|2020-03-13 12:05:00|12816.66|12816.66|12824.39|12824.39|12832.55|12832.55|12782.59|12782.59|0
1584101400000|2020-03-13 12:10:00|12824.91|12824.91|12868.44|12868.44|12868.44|12868.44|12808.57|12808.57|0
1584101700000|2020-03-13 12:15:00|12869.49|12869.49|12946.67|12946.67|12947.37|12947.37|12865.29|12865.29|0
1584102000000|2020-03-13 12:20:00|12944.58|12944.58|13001.88|13001.88|13017.63|13017.63|12926.01|12926.01|0
1584102300000|2020-03-13 12:25:00|13000.29|13000.29|13037.62|13037.62|13047.48|13047.48|12986.81|12986.81|0
1584102600000|2020-03-13 12:30:00|13039.38|13039.38|13049.96|13049.96|13062.86|13062.86|13033.75|13033.75|0
1584102900000|2020-03-13 12:35:00|13045.4|13045.4|13043.26|13043.26|13065.07|13065.07|13006.5|13006.5|0
1584103200000|2020-03-13 12:40:00|13042.74|13042.74|13076.47|13076.47|13084.27|13084.27|13017.69|13017.69|0
1584103500000|2020-03-13 12:45:00|13074.82|13074.82|13013.57|13013.57|13075.88|13075.88|13013.57|13013.57|0
1584103800000|2020-03-13 12:50:00|13014.27|13014.27|13007.21|13007.21|13056.11|13056.11|12985.12|12985.12|0
1584104100000|2020-03-13 12:55:00|13007.24|13007.24|13011.61|13011.61|13035.66|13035.66|13006.31|13006.31|0
1584104400000|2020-03-13 13:00:00|13010.02|13010.02|12998.54|12998.54|13064.13|13064.13|12994.83|12994.83|0
1584104700000|2020-03-13 13:05:00|12994.05|12994.05|12948.24|12948.24|12994.84|12994.84|12884.72|12884.72|0
1584105000000|2020-03-13 13:10:00|12942.28|12942.28|12972.24|12972.24|13002.17|13002.17|12930.53|12930.53|0
1584105300000|2020-03-13 13:15:00|12971.72|12971.72|12961.82|12961.82|12995.67|12995.67|12945.87|12945.87|0
1584105600000|2020-03-13 13:20:00|12961.97|12961.97|12948.98|12948.98|12970.66|12970.66|12929.76|12929.76|0
1584105900000|2020-03-13 13:25:00|12946.89|12946.89|13000.53|13000.53|13002.6|13002.6|12925.9|12925.9|0
1584106200000|2020-03-13 13:30:00|12994.95|12994.95|12862.33|12862.33|12997.6|12997.6|12850.1|12850.1|0
1584106500000|2020-03-13 13:35:00|12860.22|12860.22|12761.65|12761.65|12866.07|12866.07|12757.9|12757.9|0
1584106800000|2020-03-13 13:40:00|12764.8|12764.8|12757.78|12757.78|12802.82|12802.82|12732.09|12732.09|0
1584107100000|2020-03-13 13:45:00|12763.11|12763.11|12793.72|12793.72|12808.74|12808.74|12742.47|12742.47|0
1584107400000|2020-03-13 13:50:00|12794.25|12794.25|12668.14|12668.14|12797.64|12797.64|12651.28|12651.28|0
1584107700000|2020-03-13 13:55:00|12669.71|12669.71|12637.65|12637.65|12702.06|12702.06|12625.62|12625.62|0
1584108000000|2020-03-13 14:00:00|12638.6|12638.6|12749.85|12749.85|12765.34|12765.34|12597.46|12597.46|0
1584108300000|2020-03-13 14:05:00|12748.26|12748.26|12766.07|12766.07|12792.71|12792.71|12726.75|12726.75|0
1584108600000|2020-03-13 14:10:00|12765.95|12765.95|12757.75|12757.75|12841.4|12841.4|12747.39|12747.39|0
1584108900000|2020-03-13 14:15:00|12754.96|12754.96|12877.93|12877.93|12897.72|12897.72|12729.94|12729.94|0
1584109200000|2020-03-13 14:20:00|12875.84|12875.84|12901.5|12901.5|12946.16|12946.16|12856.53|12856.53|0
1584109500000|2020-03-13 14:25:00|12898.71|12898.71|12786.97|12786.97|12929.69|12929.69|12774.26|12774.26|0
1584109800000|2020-03-13 14:30:00|12787.04|12787.04|12767.9|12767.9|12821.93|12821.93|12763.78|12763.78|0
1584110100000|2020-03-13 14:35:00|12768.43|12768.43|12700.78|12700.78|12768.43|12768.43|12700.78|12700.78|0
1584110400000|2020-03-13 14:40:00|12700.26|12700.26|12727.76|12727.76|12758.27|12758.27|12672.44|12672.44|0
1584110700000|2020-03-13 14:45:00|12729.87|12729.87|12718.11|12718.11|12790.3|12790.3|12706.13|12706.13|0
1584111000000|2020-03-13 14:50:00|12717.41|12717.41|12674.81|12674.81|12740.18|12740.18|12665.55|12665.55|0
1584111300000|2020-03-13 14:55:00|12674.11|12674.11|12548.43|12548.43|12695.28|12695.28|12507.38|12507.38|0
1584111600000|2020-03-13 15:00:00|12548.79|12548.79|12534.9|12534.9|12613.53|12613.53|12534.9|12534.9|0
1584111900000|2020-03-13 15:05:00|12523.2|12523.2|12489.43|12489.43|12550.77|12550.77|12482.5|12482.5|0
1584112200000|2020-03-13 15:10:00|12488.6|12488.6|12493.72|12493.72|12522|12522|12440.58|12440.58|0
1584112500000|2020-03-13 15:15:00|12492.14|12492.14|12406.27|12406.27|12509.57|12509.57|12366.74|12366.74|0
1584112800000|2020-03-13 15:20:00|12404.69|12404.69|12340.18|12340.18|12422.79|12422.79|12337.59|12337.59|0
1584113100000|2020-03-13 15:25:00|12339.66|12339.66|12268.58|12268.58|12353.51|12353.51|12267.63|12267.63|0
1584113400000|2020-03-13 15:30:00|12269.11|12269.11|12168.62|12168.62|12295.71|12295.71|12160.98|12160.98|0
1584113700000|2020-03-13 15:35:00|12168.01|12168.01|12306.19|12306.19|12306.19|12306.19|12164.33|12164.33|0
1584114000000|2020-03-13 15:40:00|12306.72|12306.72|12283.03|12283.03|12314.59|12314.59|12272.44|12272.44|0
1584114300000|2020-03-13 15:45:00|12284.61|12284.61|12182.27|12182.27|12294.96|12294.96|12174.51|12174.51|0
1584114600000|2020-03-13 15:50:00|12187.98|12187.98|12229.74|12229.74|12233.84|12233.84|12172.33|12172.33|0
1584114900000|2020-03-13 15:55:00|12229.93|12229.93|12335.03|12335.03|12399.79|12399.79|12223.48|12223.48|0
1584115200000|2020-03-13 16:00:00|12335.56|12335.56|12262.11|12262.11|12340.38|12340.38|12226.04|12226.04|0
1584115500000|2020-03-13 16:05:00|12263.66|12263.66|12292.05|12292.05|12324.27|12324.27|12231.03|12231.03|0
1584115800000|2020-03-13 16:10:00|12288.57|12288.57|12314.18|12314.18|12333.06|12333.06|12267.76|12267.76|0
1584116100000|2020-03-13 16:15:00|12316.38|12316.38|12335.36|12335.36|12366.99|12366.99|12288.7|12288.7|0
1584116400000|2020-03-13 16:20:00|12334.3|12334.3|12346.38|12346.38|12369.93|12369.93|12327.52|12327.52|0
1584116700000|2020-03-13 16:25:00|12346.18|12346.18|12336.87|12336.87|12371.6|12371.6|12314.6|12314.6|0
1584346500000|2020-03-16 08:15:00|11674.95|11674.95|11691.35|11691.35|11765.14|11765.14|11674.69|11674.69|0
1584346800000|2020-03-16 08:20:00|11695.57|11695.57|11656.93|11656.93|11731.49|11731.49|11627.57|11627.57|0
1584347100000|2020-03-16 08:25:00|11659.33|11659.33|11516.92|11516.92|11683.04|11683.04|11516.92|11516.92|0
1584347400000|2020-03-16 08:30:00|11516.22|11516.22|11631.31|11631.31|11663.99|11663.99|11477.36|11477.36|0
1584347700000|2020-03-16 08:35:00|11631.22|11631.22|11610.22|11610.22|11631.38|11631.38|11457.2|11457.2|0
1584348000000|2020-03-16 08:40:00|11608.02|11608.02|11699.02|11699.02|11701.77|11701.77|11569.77|11569.77|0
1584348300000|2020-03-16 08:45:00|11702.41|11702.41|11646.35|11646.35|11732.13|11732.13|11637.55|11637.55|0
1584348600000|2020-03-16 08:50:00|11646.1|11646.1|11655.72|11655.72|11673.58|11673.58|11606.43|11606.43|0
1584348900000|2020-03-16 08:55:00|11659.91|11659.91|11723.72|11723.72|11785.4|11785.4|11648.2|11648.2|0
1584349200000|2020-03-16 09:00:00|11728.2|11728.2|11578.81|11578.81|11746.9|11746.9|11578.81|11578.81|0
1584349500000|2020-03-16 09:05:00|11576.88|11576.88|11704.8|11704.8|11711.58|11711.58|11569.12|11569.12|0
1584349800000|2020-03-16 09:10:00|11707.34|11707.34|11831.32|11831.32|11831.68|11831.68|11661.58|11661.58|0
1584350100000|2020-03-16 09:15:00|11831.59|11831.59|11876.29|11876.29|11912.01|11912.01|11809.37|11809.37|0
1584350400000|2020-03-16 09:20:00|11876.03|11876.03|11995.59|11995.59|11995.59|11995.59|11873.52|11873.52|0
1584350700000|2020-03-16 09:25:00|11989.31|11989.31|12109.15|12109.15|12122.66|12122.66|11989.31|11989.31|0
1584351000000|2020-03-16 09:30:00|12112.45|12112.45|12059.49|12059.49|12112.63|12112.63|12014.13|12014.13|0
1584351300000|2020-03-16 09:35:00|12059.23|12059.23|12018.09|12018.09|12070.58|12070.58|12017.65|12017.65|0
1584351600000|2020-03-16 09:40:00|12017.4|12017.4|11952.22|11952.22|12029.34|12029.34|11952.22|11952.22|0
1584351900000|2020-03-16 09:45:00|11954.33|11954.33|11972.8|11972.8|12037.84|12037.84|11954.33|11954.33|0
1584352200000|2020-03-16 09:50:00|11970.16|11970.16|11990.3|11990.3|12021.77|12021.77|11952.71|11952.71|0
1584352500000|2020-03-16 09:55:00|11990.5|11990.5|11949.02|11949.02|12032.71|12032.71|11941.98|11941.98|0
1584352800000|2020-03-16 10:00:00|11946.91|11946.91|11957.15|11957.15|11964.26|11964.26|11910.15|11910.15|0
1584353100000|2020-03-16 10:05:00|11957.25|11957.25|11948.5|11948.5|11977.41|11977.41|11880.29|11880.29|0
1584353400000|2020-03-16 10:10:00|11948.56|11948.56|11928.8|11928.8|12003.25|12003.25|11919.2|11919.2|0
1584353700000|2020-03-16 10:15:00|11930.39|11930.39|11915.42|11915.42|11931.34|11931.34|11868.28|11868.28|0
1584354000000|2020-03-16 10:20:00|11915.51|11915.51|11871.95|11871.95|11934.05|11934.05|11849.27|11849.27|0
1584354300000|2020-03-16 10:25:00|11872.09|11872.09|11823.51|11823.51|11878.57|11878.57|11807.18|11807.18|0
1584354600000|2020-03-16 10:30:00|11823.79|11823.79|11771.83|11771.83|11830.94|11830.94|11768.4|11768.4|0
1584354900000|2020-03-16 10:35:00|11772.1|11772.1|11762.86|11762.86|11809.51|11809.51|11743.34|11743.34|0
1584355200000|2020-03-16 10:40:00|11762.84|11762.84|11735.24|11735.24|11772.84|11772.84|11734.46|11734.46|0
1584355500000|2020-03-16 10:45:00|11735.38|11735.38|11732.59|11732.59|11774.05|11774.05|11727.1|11727.1|0
1584355800000|2020-03-16 10:50:00|11732.25|11732.25|11762.48|11762.48|11762.73|11762.73|11703.62|11703.62|0
1584356100000|2020-03-16 10:55:00|11761.11|11761.11|11705.69|11705.69|11777.55|11777.55|11705.69|11705.69|0
1584356400000|2020-03-16 11:00:00|11709.99|11709.99|11699.97|11699.97|11761.2|11761.2|11698.38|11698.38|0
1584356700000|2020-03-16 11:05:00|11700.08|11700.08|11733.18|11733.18|11743.29|11743.29|11689.93|11689.93|0
1584357000000|2020-03-16 11:10:00|11733.71|11733.71|11699.23|11699.23|11733.71|11733.71|11682.12|11682.12|0
1584357300000|2020-03-16 11:15:00|11699.42|11699.42|11672.87|11672.87|11707.37|11707.37|11672.87|11672.87|0
1584357600000|2020-03-16 11:20:00|11672.07|11672.07|11638.84|11638.84|11701.17|11701.17|11606.27|11606.27|0
1584357900000|2020-03-16 11:25:00|11638.9|11638.9|11551.25|11551.25|11656.89|11656.89|11550.83|11550.83|0
1584358200000|2020-03-16 11:30:00|11551.28|11551.28|11562.23|11562.23|11579|11579|11546.14|11546.14|0
1584358500000|2020-03-16 11:35:00|11563.05|11563.05|11518.19|11518.19|11565.63|11565.63|11485.37|11485.37|0
1584358800000|2020-03-16 11:40:00|11518.71|11518.71|11513.5|11513.5|11535.56|11535.56|11479.43|11479.43|0
1584359100000|2020-03-16 11:45:00|11515.61|11515.61|11539.78|11539.78|11545.96|11545.96|11473.72|11473.72|0
1584359400000|2020-03-16 11:50:00|11530.19|11530.19|11493.48|11493.48|11536.68|11536.68|11468.31|11468.31|0
1584359700000|2020-03-16 11:55:00|11493.74|11493.74|11469.32|11469.32|11519.68|11519.68|11443.34|11443.34|0
1584360000000|2020-03-16 12:00:00|11478.84|11478.84|11524.38|11524.38|11585.52|11585.52|11462.97|11462.97|0
1584360300000|2020-03-16 12:05:00|11524.65|11524.65|11507.64|11507.64|11547.98|11547.98|11456.07|11456.07|0
1584360600000|2020-03-16 12:10:00|11508.44|11508.44|11500.2|11500.2|11514.53|11514.53|11464.05|11464.05|0
1584360900000|2020-03-16 12:15:00|11498.62|11498.62|11615.23|11615.23|11615.23|11615.23|11498.42|11498.42|0
1584361200000|2020-03-16 12:20:00|11615.12|11615.12|11614.76|11614.76|11621.41|11621.41|11593.43|11593.43|0
1584361500000|2020-03-16 12:25:00|11614.59|11614.59|11642.92|11642.92|11653.84|11653.84|11604.76|11604.76|0
1584361800000|2020-03-16 12:30:00|11643.11|11643.11|11563.6|11563.6|11646.37|11646.37|11554.16|11554.16|0
1584362100000|2020-03-16 12:35:00|11565.71|11565.71|11575.63|11575.63|11592.2|11592.2|11541.5|11541.5|0
1584362400000|2020-03-16 12:40:00|11574.05|11574.05|11599.33|11599.33|11626.29|11626.29|11568.05|11568.05|0
1584362700000|2020-03-16 12:45:00|11593.03|11593.03|11622.74|11622.74|11622.74|11622.74|11508.84|11508.84|0
1584363000000|2020-03-16 12:50:00|11622.05|11622.05|11642.84|11642.84|11687.61|11687.61|11607.19|11607.19|0
1584363300000|2020-03-16 12:55:00|11643.9|11643.9|11683.65|11683.65|11707.31|11707.31|11636.11|11636.11|0
1584363600000|2020-03-16 13:00:00|11683.53|11683.53|11651.17|11651.17|11722.17|11722.17|11644.86|11644.86|0
1584363900000|2020-03-16 13:05:00|11648.79|11648.79|11694.12|11694.12|11734.01|11734.01|11634.56|11634.56|0
1584364200000|2020-03-16 13:10:00|11693.87|11693.87|11680.75|11680.75|11706.22|11706.22|11649.75|11649.75|0
1584364500000|2020-03-16 13:15:00|11680.68|11680.68|11670.43|11670.43|11682.69|11682.69|11626.29|11626.29|0
1584364800000|2020-03-16 13:20:00|11670.48|11670.48|11718.92|11718.92|11755.35|11755.35|11661.18|11661.18|0
1584365100000|2020-03-16 13:25:00|11719.45|11719.45|11670.75|11670.75|11733.27|11733.27|11667.98|11667.98|0
1584365400000|2020-03-16 13:30:00|11670.83|11670.83|11620.95|11620.95|11677.26|11677.26|11584.09|11584.09|0
1584365700000|2020-03-16 13:35:00|11618.32|11618.32|11541.15|11541.15|11618.37|11618.37|11540.89|11540.89|0
1584366000000|2020-03-16 13:40:00|11539.78|11539.78|11483.35|11483.35|11554.17|11554.17|11483.35|11483.35|0
1584366300000|2020-03-16 13:45:00|11483.26|11483.26|11602.29|11602.29|11613.28|11613.28|11469.19|11469.19|0
1584366600000|2020-03-16 13:50:00|11602.32|11602.32|11639.23|11639.23|11639.23|11639.23|11563.56|11563.56|0
1584366900000|2020-03-16 13:55:00|11639.42|11639.42|11693.08|11693.08|11719.43|11719.43|11631.54|11631.54|0
1584367200000|2020-03-16 14:00:00|11692.8|11692.8|11622.86|11622.86|11728.78|11728.78|11618.37|11618.37|0
1584367500000|2020-03-16 14:05:00|11625.08|11625.08|11758.69|11758.69|11770.25|11770.25|11624.31|11624.31|0
1584367800000|2020-03-16 14:10:00|11758.42|11758.42|11760.61|11760.61|11769.99|11769.99|11716.04|11716.04|0
1584368100000|2020-03-16 14:15:00|11760.63|11760.63|11728.14|11728.14|11767.29|11767.29|11696.91|11696.91|0
1584368400000|2020-03-16 14:20:00|11732.1|11732.1|11876.63|11876.63|11890.44|11890.44|11713.83|11713.83|0
1584368700000|2020-03-16 14:25:00|11875.57|11875.57|11923.56|11923.56|11924.69|11924.69|11840.89|11840.89|0
1584369000000|2020-03-16 14:30:00|11921.46|11921.46|12070.45|12070.45|12071.14|12071.14|11920.46|11920.46|0
1584369300000|2020-03-16 14:35:00|12070.7|12070.7|12098.53|12098.53|12122.86|12122.86|12021.2|12021.2|0
1584369600000|2020-03-16 14:40:00|12103.98|12103.98|12153.34|12153.34|12185.46|12185.46|12094.31|12094.31|0
1584369900000|2020-03-16 14:45:00|12152.29|12152.29|12157.69|12157.69|12237.47|12237.47|12150.16|12150.16|0
1584370200000|2020-03-16 14:50:00|12163.13|12163.13|12163.44|12163.44|12182.51|12182.51|12049.02|12049.02|0
1584370500000|2020-03-16 14:55:00|12164.82|12164.82|12052.42|12052.42|12171|12171|12021.67|12021.67|0
1584370800000|2020-03-16 15:00:00|12051.03|12051.03|12038.26|12038.26|12084.21|12084.21|12028.44|12028.44|0
1584371100000|2020-03-16 15:05:00|12039.32|12039.32|12128.91|12128.91|12132.11|12132.11|12034.9|12034.9|0
1584371400000|2020-03-16 15:10:00|12129.44|12129.44|12200.2|12200.2|12220.17|12220.17|12127.83|12127.83|0
1584371700000|2020-03-16 15:15:00|12199.68|12199.68|12261.47|12261.47|12276.43|12276.43|12199.68|12199.68|0
1584372000000|2020-03-16 15:20:00|12258.39|12258.39|12396.35|12396.35|12410.13|12410.13|12254.28|12254.28|0
1584372300000|2020-03-16 15:25:00|12397.41|12397.41|12424.16|12424.16|12434.4|12434.4|12357.04|12357.04|0
1584372600000|2020-03-16 15:30:00|12423.21|12423.21|12316.3|12316.3|12470.78|12470.78|12311.98|12311.98|0
1584372900000|2020-03-16 15:35:00|12316.35|12316.35|12352.41|12352.41|12448.27|12448.27|12301.87|12301.87|0
1584373200000|2020-03-16 15:40:00|12352.94|12352.94|12264.36|12264.36|12359.74|12359.74|12260.85|12260.85|0
1584373500000|2020-03-16 15:45:00|12260.87|12260.87|12256.81|12256.81|12266.96|12266.96|12188.06|12188.06|0
1584373800000|2020-03-16 15:50:00|12257.24|12257.24|12259.3|12259.3|12303.17|12303.17|12256.51|12256.51|0
1584374100000|2020-03-16 15:55:00|12258.25|12258.25|12300.21|12300.21|12300.4|12300.4|12215.26|12215.26|0
1584374400000|2020-03-16 16:00:00|12297.16|12297.16|12384.4|12384.4|12392.31|12392.31|12230.28|12230.28|0
1584374700000|2020-03-16 16:05:00|12384.73|12384.73|12349.89|12349.89|12395.96|12395.96|12328.24|12328.24|0
1584375000000|2020-03-16 16:10:00|12348.84|12348.84|12312.92|12312.92|12390.55|12390.55|12298.62|12298.62|0
1584375300000|2020-03-16 16:15:00|12311.34|12311.34|12309.18|12309.18|12327.39|12327.39|12284.73|12284.73|0
1584375600000|2020-03-16 16:20:00|12311.27|12311.27|12245.31|12245.31|12318.28|12318.28|12244.61|12244.61|0
1584375900000|2020-03-16 16:25:00|12246.7|12246.7|12176.29|12176.29|12337.94|12337.94|12176.29|12176.29|0
1584432900000|2020-03-17 08:15:00|12862.91|12862.91|12862.14|12862.14|12916.84|12916.84|12848.33|12848.33|0
1584433200000|2020-03-17 08:20:00|12859.35|12859.35|12775.86|12775.86|12864.59|12864.59|12681.07|12681.07|0
1584433500000|2020-03-17 08:25:00|12775.16|12775.16|12658.59|12658.59|12791.16|12791.16|12620.25|12620.25|0
1584433800000|2020-03-17 08:30:00|12657.89|12657.89|12507.4|12507.4|12664.86|12664.86|12474.13|12474.13|0
1584434100000|2020-03-17 08:35:00|12506.79|12506.79|12380.69|12380.69|12525.16|12525.16|12373.63|12373.63|0
1584434400000|2020-03-17 08:40:00|12379.29|12379.29|12409.46|12409.46|12412.7|12412.7|12317.02|12317.02|0
1584434700000|2020-03-17 08:45:00|12414.22|12414.22|12456.78|12456.78|12540.31|12540.31|12412.83|12412.83|0
1584435000000|2020-03-17 08:50:00|12454.69|12454.69|12433.18|12433.18|12457.34|12457.34|12384.41|12384.41|0
1584435300000|2020-03-17 08:55:00|12433.7|12433.7|12553.72|12553.72|12557.52|12557.52|12432.06|12432.06|0
1584435600000|2020-03-17 09:00:00|12555.83|12555.83|12786.95|12786.95|12797.34|12797.34|12538.91|12538.91|0
1584435900000|2020-03-17 09:05:00|12781.57|12781.57|12555.62|12555.62|12791.47|12791.47|12552.3|12552.3|0
1584436200000|2020-03-17 09:10:00|12557.11|12557.11|12565.93|12565.93|12609.08|12609.08|12546.34|12546.34|0
1584436500000|2020-03-17 09:15:00|12565.62|12565.62|12517.77|12517.77|12625.32|12625.32|12507.66|12507.66|0
1584436800000|2020-03-17 09:20:00|12517.95|12517.95|12550.43|12550.43|12579.55|12579.55|12492.43|12492.43|0
1584437100000|2020-03-17 09:25:00|12538.93|12538.93|12501.71|12501.71|12543.34|12543.34|12456.17|12456.17|0
1584437400000|2020-03-17 09:30:00|12499.6|12499.6|12322.48|12322.48|12499.6|12499.6|12285.77|12285.77|0
1584437700000|2020-03-17 09:35:00|12322.32|12322.32|12415.78|12415.78|12432.55|12432.55|12308.05|12308.05|0
1584438000000|2020-03-17 09:40:00|12416.1|12416.1|12476.98|12476.98|12489.58|12489.58|12378.94|12378.94|0
1584438300000|2020-03-17 09:45:00|12477.07|12477.07|12579.25|12579.25|12590.16|12590.16|12430.73|12430.73|0
1584438600000|2020-03-17 09:50:00|12579.39|12579.39|12506.17|12506.17|12583.47|12583.47|12455.33|12455.33|0
1584438900000|2020-03-17 09:55:00|12510.35|12510.35|12549.34|12549.34|12614.56|12614.56|12493.39|12493.39|0
1584439200000|2020-03-17 10:00:00|12550.93|12550.93|12684.87|12684.87|12687.26|12687.26|12520.23|12520.23|0
1584439500000|2020-03-17 10:05:00|12680.11|12680.11|12634.98|12634.98|12680.11|12680.11|12576.64|12576.64|0
1584439800000|2020-03-17 10:10:00|12637.88|12637.88|12744.74|12744.74|12747.51|12747.51|12630.58|12630.58|0
1584440100000|2020-03-17 10:15:00|12746.85|12746.85|12696.51|12696.51|12783.05|12783.05|12655.61|12655.61|0
1584440400000|2020-03-17 10:20:00|12696.6|12696.6|12766.87|12766.87|12794.92|12794.92|12673.21|12673.21|0
1584440700000|2020-03-17 10:25:00|12764.39|12764.39|12775.17|12775.17|12812.59|12812.59|12750.44|12750.44|0
1584441000000|2020-03-17 10:30:00|12772.53|12772.53|12693.52|12693.52|12777.96|12777.96|12635.19|12635.19|0
1584441300000|2020-03-17 10:35:00|12695.43|12695.43|12704.33|12704.33|12752.95|12752.95|12669.32|12669.32|0
1584441600000|2020-03-17 10:40:00|12704.86|12704.86|12635.01|12635.01|12704.86|12704.86|12617.15|12617.15|0
1584441900000|2020-03-17 10:45:00|12639.4|12639.4|12698.89|12698.89|12752.82|12752.82|12632.43|12632.43|0
1584442200000|2020-03-17 10:50:00|12702.38|12702.38|12712.96|12712.96|12741.15|12741.15|12637.73|12637.73|0
1584442500000|2020-03-17 10:55:00|12717.97|12717.97|12790.82|12790.82|12790.82|12790.82|12717.97|12717.97|0
1584442800000|2020-03-17 11:00:00|12791.02|12791.02|12690.53|12690.53|12791.02|12791.02|12678.13|12678.13|0
1584443100000|2020-03-17 11:05:00|12690.63|12690.63|12686.68|12686.68|12764.46|12764.46|12675.86|12675.86|0
1584443400000|2020-03-17 11:10:00|12693.95|12693.95|12618.95|12618.95|12701.52|12701.52|12605.06|12605.06|0
1584443700000|2020-03-17 11:15:00|12621.74|12621.74|12604.99|12604.99|12635.83|12635.83|12563.33|12563.33|0
1584444000000|2020-03-17 11:20:00|12602.2|12602.2|12522.06|12522.06|12615.89|12615.89|12504.29|12504.29|0
1584444300000|2020-03-17 11:25:00|12521.19|12521.19|12475.04|12475.04|12521.19|12521.19|12441.25|12441.25|0
1584444600000|2020-03-17 11:30:00|12472.57|12472.57|12393.02|12393.02|12475.98|12475.98|12380.42|12380.42|0
1584444900000|2020-03-17 11:35:00|12392.63|12392.63|12466.6|12466.6|12487.71|12487.71|12381.15|12381.15|0
1584445200000|2020-03-17 11:40:00|12470.69|12470.69|12449.77|12449.77|12505.27|12505.27|12443.9|12443.9|0
1584445500000|2020-03-17 11:45:00|12449.24|12449.24|12435.92|12435.92|12478.09|12478.09|12410.69|12410.69|0
1584445800000|2020-03-17 11:50:00|12442.15|12442.15|12451.01|12451.01|12472.5|12472.5|12434.01|12434.01|0
1584446100000|2020-03-17 11:55:00|12444.27|12444.27|12431.78|12431.78|12465.5|12465.5|12421.57|12421.57|0
1584446400000|2020-03-17 12:00:00|12430.79|12430.79|12409.65|12409.65|12431.17|12431.17|12389.35|12389.35|0
1584446700000|2020-03-17 12:05:00|12407.75|12407.75|12403.7|12403.7|12432.28|12432.28|12383.13|12383.13|0
1584447000000|2020-03-17 12:10:00|12403.17|12403.17|12411.87|12411.87|12452.81|12452.81|12400.53|12400.53|0
1584447300000|2020-03-17 12:15:00|12413.45|12413.45|12407.57|12407.57|12426.97|12426.97|12400.39|12400.39|0
1584447600000|2020-03-17 12:20:00|12407.84|12407.84|12393.31|12393.31|12413.59|12413.59|12377.33|12377.33|0
1584447900000|2020-03-17 12:25:00|12393.51|12393.51|12301.39|12301.39|12393.51|12393.51|12300.34|12300.34|0
1584448200000|2020-03-17 12:30:00|12300.84|12300.84|12342.18|12342.18|12342.77|12342.77|12240.31|12240.31|0
1584448500000|2020-03-17 12:35:00|12342.04|12342.04|12268.43|12268.43|12342.04|12342.04|12264.46|12264.46|0
1584448800000|2020-03-17 12:40:00|12268.96|12268.96|12208.96|12208.96|12274.49|12274.49|12208.96|12208.96|0
1584449100000|2020-03-17 12:45:00|12208.76|12208.76|12188.97|12188.97|12221.77|12221.77|12180.75|12180.75|0
1584449400000|2020-03-17 12:50:00|12189.17|12189.17|12189.38|12189.38|12196.82|12196.82|12152.1|12152.1|0
1584449700000|2020-03-17 12:55:00|12190.43|12190.43|12283.59|12283.59|12289.5|12289.5|12184.23|12184.23|0
1584450000000|2020-03-17 13:00:00|12289.06|12289.06|12265.47|12265.47|12289.17|12289.17|12227.09|12227.09|0
1584450300000|2020-03-17 13:05:00|12265.89|12265.89|12325.56|12325.56|12329.38|12329.38|12256.4|12256.4|0
1584450600000|2020-03-17 13:10:00|12326.25|12326.25|12292.29|12292.29|12332.56|12332.56|12284.32|12284.32|0
1584450900000|2020-03-17 13:15:00|12293.08|12293.08|12262.41|12262.41|12340.47|12340.47|12262.41|12262.41|0
1584451200000|2020-03-17 13:20:00|12262.94|12262.94|12313.52|12313.52|12314.83|12314.83|12262.94|12262.94|0
1584451500000|2020-03-17 13:25:00|12314.22|12314.22|12347.3|12347.3|12362.39|12362.39|12302.17|12302.17|0
1584451800000|2020-03-17 13:30:00|12347.83|12347.83|12366.65|12366.65|12481.66|12481.66|12324.71|12324.71|0
1584452100000|2020-03-17 13:35:00|12368.24|12368.24|12330.12|12330.12|12378.09|12378.09|12326.46|12326.46|0
1584452400000|2020-03-17 13:40:00|12329.59|12329.59|12270.79|12270.79|12332.9|12332.9|12264.6|12264.6|0
1584452700000|2020-03-17 13:45:00|12270.26|12270.26|12305.25|12305.25|12389.83|12389.83|12270.26|12270.26|0
1584453000000|2020-03-17 13:50:00|12306.31|12306.31|12249.68|12249.68|12328.26|12328.26|12249.15|12249.15|0
1584453300000|2020-03-17 13:55:00|12247.04|12247.04|12253.62|12253.62|12287.73|12287.73|12208.6|12208.6|0
1584453600000|2020-03-17 14:00:00|12247.51|12247.51|12295.58|12295.58|12310.42|12310.42|12195.21|12195.21|0
1584453900000|2020-03-17 14:05:00|12300.16|12300.16|12405.85|12405.85|12429.7|12429.7|12295.52|12295.52|0
1584454200000|2020-03-17 14:10:00|12406.24|12406.24|12484.68|12484.68|12493.86|12493.86|12396.93|12396.93|0
1584454500000|2020-03-17 14:15:00|12486.58|12486.58|12540.32|12540.32|12578.72|12578.72|12459.17|12459.17|0
1584454800000|2020-03-17 14:20:00|12540.39|12540.39|12528.45|12528.45|12580.9|12580.9|12513.67|12513.67|0
1584455100000|2020-03-17 14:25:00|12525.28|12525.28|12609.7|12609.7|12629.45|12629.45|12525.28|12525.28|0
1584455400000|2020-03-17 14:30:00|12610.75|12610.75|12570.68|12570.68|12689.31|12689.31|12568.57|12568.57|0
1584455700000|2020-03-17 14:35:00|12574.3|12574.3|12565.04|12565.04|12638.87|12638.87|12551.62|12551.62|0
1584456000000|2020-03-17 14:40:00|12566.18|12566.18|12694.66|12694.66|12694.98|12694.98|12555.11|12555.11|0
1584456300000|2020-03-17 14:45:00|12693.39|12693.39|12766.28|12766.28|12809.52|12809.52|12693.22|12693.22|0
1584456600000|2020-03-17 14:50:00|12767.38|12767.38|12758.19|12758.19|12776.28|12776.28|12728.87|12728.87|0
1584456900000|2020-03-17 14:55:00|12759.24|12759.24|12812.76|12812.76|12829.84|12829.84|12728.25|12728.25|0
1584457200000|2020-03-17 15:00:00|12819.04|12819.04|12795.51|12795.51|12865.62|12865.62|12777.36|12777.36|0
1584457500000|2020-03-17 15:05:00|12796.13|12796.13|12925.05|12925.05|12933.49|12933.49|12791.15|12791.15|0
1584457800000|2020-03-17 15:10:00|12928.89|12928.89|12974.28|12974.28|12974.48|12974.48|12903.12|12903.12|0
1584458100000|2020-03-17 15:15:00|12975.24|12975.24|13052.97|13052.97|13056.77|13056.77|12942.08|12942.08|0
1584458400000|2020-03-17 15:20:00|13057.64|13057.64|12969.43|12969.43|13064.26|13064.26|12945.93|12945.93|0
1584458700000|2020-03-17 15:25:00|12970.22|12970.22|12976.8|12976.8|13074.64|13074.64|12968.2|12968.2|0
1584459000000|2020-03-17 15:30:00|12976.27|12976.27|13020.82|13020.82|13069.83|13069.83|12974.16|12974.16|0
1584459300000|2020-03-17 15:35:00|13019.55|13019.55|12910.96|12910.96|13019.55|13019.55|12909.9|12909.9|0
1584459600000|2020-03-17 15:40:00|12910.87|12910.87|12889.2|12889.2|12938.59|12938.59|12886.06|12886.06|0
1584459900000|2020-03-17 15:45:00|12889.94|12889.94|12961.3|12961.3|12986.24|12986.24|12882.86|12882.86|0
1584460200000|2020-03-17 15:50:00|12961.01|12961.01|13012.6|13012.6|13016.69|13016.69|12937.03|12937.03|0
1584460500000|2020-03-17 15:55:00|13015.99|13015.99|12965.63|12965.63|13034.13|13034.13|12931.04|12931.04|0
1584460800000|2020-03-17 16:00:00|12964.53|12964.53|12992.57|12992.57|13016.5|13016.5|12947.11|12947.11|0
1584461100000|2020-03-17 16:05:00|12991.95|12991.95|13038.68|13038.68|13041.32|13041.32|12957.95|12957.95|0
1584461400000|2020-03-17 16:10:00|13036.01|13036.01|13072.77|13072.77|13085.37|13085.37|12993.23|12993.23|0
1584461700000|2020-03-17 16:15:00|13073.21|13073.21|12913.31|12913.31|13073.21|13073.21|12908.51|12908.51|0
1584462000000|2020-03-17 16:20:00|12913.72|12913.72|12870.55|12870.55|12922.92|12922.92|12843.03|12843.03|0
1584462300000|2020-03-17 16:25:00|12870.72|12870.72|12859.78|12859.78|12913.15|12913.15|12813.39|12813.39|0
1584519300000|2020-03-18 08:15:00|12151.03|12151.03|12191.78|12191.78|12217.72|12217.72|12138.42|12138.42|0
1584519600000|2020-03-18 08:20:00|12191.25|12191.25|12248.42|12248.42|12267.88|12267.88|12178.62|12178.62|0
1584519900000|2020-03-18 08:25:00|12244.93|12244.93|12134.91|12134.91|12254.18|12254.18|12129.6|12129.6|0
1584520200000|2020-03-18 08:30:00|12134.94|12134.94|12059.1|12059.1|12134.94|12134.94|12043.7|12043.7|0
1584520500000|2020-03-18 08:35:00|12060.16|12060.16|12179.74|12179.74|12212.29|12212.29|12056.65|12056.65|0
1584520800000|2020-03-18 08:40:00|12178.69|12178.69|12216.82|12216.82|12216.82|12216.82|12113.8|12113.8|0
1584521100000|2020-03-18 08:45:00|12216.73|12216.73|12145.62|12145.62|12234.49|12234.49|12107.69|12107.69|0
1584521400000|2020-03-18 08:50:00|12143.72|12143.72|12069.55|12069.55|12143.72|12143.72|12054.7|12054.7|0
1584521700000|2020-03-18 08:55:00|12070.6|12070.6|12073.17|12073.17|12103.7|12103.7|12046.24|12046.24|0
1584522000000|2020-03-18 09:00:00|12072.9|12072.9|12024.89|12024.89|12082.36|12082.36|12024.14|12024.14|0
1584522300000|2020-03-18 09:05:00|12023.49|12023.49|12015.38|12015.38|12023.49|12023.49|11975.03|11975.03|0
1584522600000|2020-03-18 09:10:00|12014.98|12014.98|12037.27|12037.27|12054|12054|11992.31|11992.31|0
1584522900000|2020-03-18 09:15:00|12037.13|12037.13|11957.08|11957.08|12044.62|12044.62|11947.35|11947.35|0
1584523200000|2020-03-18 09:20:00|11958.99|11958.99|12010.41|12010.41|12012.4|12012.4|11944.85|11944.85|0
1584523500000|2020-03-18 09:25:00|12011.47|12011.47|12002.97|12002.97|12035.67|12035.67|11992.95|11992.95|0
1584523800000|2020-03-18 09:30:00|12005.06|12005.06|11924.24|11924.24|12013.39|12013.39|11924.24|11924.24|0
1584524100000|2020-03-18 09:35:00|11923.54|11923.54|11960.72|11960.72|12030.04|12030.04|11917.31|11917.31|0
1584524400000|2020-03-18 09:40:00|11959.14|11959.14|11912.24|11912.24|11969.14|11969.14|11908.59|11908.59|0
1584524700000|2020-03-18 09:45:00|11912.51|11912.51|11908.07|11908.07|11932.53|11932.53|11855.54|11855.54|0
1584525000000|2020-03-18 09:50:00|11908.62|11908.62|11903.3|11903.3|11924.54|11924.54|11883.12|11883.12|0
1584525300000|2020-03-18 09:55:00|11905.53|11905.53|11985.22|11985.22|11987.64|11987.64|11886.46|11886.46|0
1584525600000|2020-03-18 10:00:00|11992.89|11992.89|11967.1|11967.1|11992.89|11992.89|11955.17|11955.17|0
1584525900000|2020-03-18 10:05:00|11966.05|11966.05|11936.12|11936.12|11979.33|11979.33|11926.56|11926.56|0
1584526200000|2020-03-18 10:10:00|11936.74|11936.74|11938.87|11938.87|11960.51|11960.51|11926.62|11926.62|0
1584526500000|2020-03-18 10:15:00|11936.78|11936.78|11930.05|11930.05|11967.72|11967.72|11921.85|11921.85|0
1584526800000|2020-03-18 10:20:00|11930.22|11930.22|11915.24|11915.24|11955.21|11955.21|11913.51|11913.51|0
1584527100000|2020-03-18 10:25:00|11914.19|11914.19|11908.89|11908.89|11922.41|11922.41|11889.35|11889.35|0
1584527400000|2020-03-18 10:30:00|11909.28|11909.28|11935.66|11935.66|11940.28|11940.28|11880.64|11880.64|0
1584527700000|2020-03-18 10:35:00|11936.62|11936.62|11897.43|11897.43|11936.62|11936.62|11888.34|11888.34|0
1584528000000|2020-03-18 10:40:00|11899.56|11899.56|11882.72|11882.72|11899.83|11899.83|11872.62|11872.62|0
1584528300000|2020-03-18 10:45:00|11885.84|11885.84|11880.67|11880.67|11888.64|11888.64|11850.69|11850.69|0
1584528600000|2020-03-18 10:50:00|11883.5|11883.5|11934.51|11934.51|11934.51|11934.51|11871.31|11871.31|0
1584528900000|2020-03-18 10:55:00|11934.6|11934.6|11928.72|11928.72|11945.92|11945.92|11899.14|11899.14|0
1584529200000|2020-03-18 11:00:00|11930.12|11930.12|11908.09|11908.09|11938.82|11938.82|11890.49|11890.49|0
1584529500000|2020-03-18 11:05:00|11907.95|11907.95|11929.62|11929.62|11930.31|11930.31|11890.84|11890.84|0
1584529800000|2020-03-18 11:10:00|11931.2|11931.2|11885.17|11885.17|11936.86|11936.86|11884.1|11884.1|0
1584530100000|2020-03-18 11:15:00|11883.59|11883.59|11917.24|11917.24|11927.16|11927.16|11883.59|11883.59|0
1584530400000|2020-03-18 11:20:00|11916.92|11916.92|11939.81|11939.81|11963.52|11963.52|11906.65|11906.65|0
1584530700000|2020-03-18 11:25:00|11939.95|11939.95|12002.07|12002.07|12004.48|12004.48|11939.95|11939.95|0
1584531000000|2020-03-18 11:30:00|12000.48|12000.48|12007.08|12007.08|12045.59|12045.59|11969.58|11969.58|0
1584531300000|2020-03-18 11:35:00|12006.38|12006.38|11988.97|11988.97|12011.66|12011.66|11984.94|11984.94|0
1584531600000|2020-03-18 11:40:00|11988.27|11988.27|11968.31|11968.31|11989.08|11989.08|11934.53|11934.53|0
1584531900000|2020-03-18 11:45:00|11967.04|11967.04|11928.11|11928.11|11971.26|11971.26|11921.74|11921.74|0
1584532200000|2020-03-18 11:50:00|11928.38|11928.38|11916.03|11916.03|11949.73|11949.73|11915.12|11915.12|0
1584532500000|2020-03-18 11:55:00|11917.42|11917.42|11960.04|11960.04|11960.04|11960.04|11917.33|11917.33|0
1584532800000|2020-03-18 12:00:00|11963.2|11963.2|11986.72|11986.72|11988.07|11988.07|11949.51|11949.51|0
1584533100000|2020-03-18 12:05:00|11986.95|11986.95|11939.42|11939.42|11986.95|11986.95|11934.01|11934.01|0
1584533400000|2020-03-18 12:10:00|11940.41|11940.41|11899.16|11899.16|11940.41|11940.41|11890.16|11890.16|0
1584533700000|2020-03-18 12:15:00|11898.11|11898.11|11911.61|11911.61|11915.49|11915.49|11875.3|11875.3|0
1584534000000|2020-03-18 12:20:00|11918.69|11918.69|11929.15|11929.15|11956.25|11956.25|11916.67|11916.67|0
1584534300000|2020-03-18 12:25:00|11929.33|11929.33|11890.49|11890.49|11950.13|11950.13|11888.24|11888.24|0
1584534600000|2020-03-18 12:30:00|11890.43|11890.43|11872.36|11872.36|11911.42|11911.42|11862.76|11862.76|0
1584534900000|2020-03-18 12:35:00|11870.99|11870.99|11860.39|11860.39|11889.08|11889.08|11850.83|11850.83|0
1584535200000|2020-03-18 12:40:00|11860.59|11860.59|11890.52|11890.52|11894.44|11894.44|11850.24|11850.24|0
1584535500000|2020-03-18 12:45:00|11890.92|11890.92|11927.46|11927.46|11957.06|11957.06|11888.98|11888.98|0
1584535800000|2020-03-18 12:50:00|11927.98|11927.98|11944.93|11944.93|11964.25|11964.25|11916.13|11916.13|0
1584536100000|2020-03-18 12:55:00|11941.95|11941.95|11887.79|11887.79|11959.14|11959.14|11887.26|11887.26|0
1584536400000|2020-03-18 13:00:00|11889.88|11889.88|11916.71|11916.71|11931.34|11931.34|11870.24|11870.24|0
1584536700000|2020-03-18 13:05:00|11917.76|11917.76|11902.89|11902.89|11918.92|11918.92|11864.94|11864.94|0
1584537000000|2020-03-18 13:10:00|11904.16|11904.16|11941.2|11941.2|11941.73|11941.73|11886.38|11886.38|0
1584537300000|2020-03-18 13:15:00|11941.31|11941.31|11985.37|11985.37|11985.37|11985.37|11936.43|11936.43|0
1584537600000|2020-03-18 13:20:00|11984.93|11984.93|11898.93|11898.93|11988.92|11988.92|11892.59|11892.59|0
1584537900000|2020-03-18 13:25:00|11898.4|11898.4|11883.06|11883.06|11902.63|11902.63|11872.6|11872.6|0
1584538200000|2020-03-18 13:30:00|11884.45|11884.45|11960.33|11960.33|12044.64|12044.64|11875.39|11875.39|0
1584538500000|2020-03-18 13:35:00|11960.72|11960.72|12057.59|12057.59|12057.59|12057.59|11927.05|11927.05|0
1584538800000|2020-03-18 13:40:00|12058.12|12058.12|12110.42|12110.42|12139.56|12139.56|12035.91|12035.91|0
1584539100000|2020-03-18 13:45:00|12109.83|12109.83|12084.59|12084.59|12119.81|12119.81|12055.05|12055.05|0
1584539400000|2020-03-18 13:50:00|12085.12|12085.12|12202.1|12202.1|12207.53|12207.53|12074.61|12074.61|0
1584539700000|2020-03-18 13:55:00|12213.04|12213.04|12189.49|12189.49|12251.96|12251.96|12162.21|12162.21|0
1584540000000|2020-03-18 14:00:00|12190.55|12190.55|12251.49|12251.49|12298|12298|12182.55|12182.55|0
1584540300000|2020-03-18 14:05:00|12246.64|12246.64|12120.19|12120.19|12273.23|12273.23|12117.35|12117.35|0
1584540600000|2020-03-18 14:10:00|12121.25|12121.25|12124.26|12124.26|12150.53|12150.53|12096.02|12096.02|0
1584540900000|2020-03-18 14:15:00|12125.86|12125.86|12152.44|12152.44|12166.14|12166.14|12102.58|12102.58|0
1584541200000|2020-03-18 14:20:00|12154|12154|12067.34|12067.34|12171.2|12171.2|12066.26|12066.26|0
1584541500000|2020-03-18 14:25:00|12066.07|12066.07|12186.56|12186.56|12197.71|12197.71|12065.87|12065.87|0
1584541800000|2020-03-18 14:30:00|12185.73|12185.73|12219.33|12219.33|12263.86|12263.86|12157.45|12157.45|0
1584542100000|2020-03-18 14:35:00|12220.39|12220.39|12231.5|12231.5|12242.93|12242.93|12204.78|12204.78|0
1584542400000|2020-03-18 14:40:00|12229.07|12229.07|12199.44|12199.44|12241.22|12241.22|12177.03|12177.03|0
1584542700000|2020-03-18 14:45:00|12200.8|12200.8|12108.1|12108.1|12208.25|12208.25|12089.92|12089.92|0
1584543000000|2020-03-18 14:50:00|12107.4|12107.4|12041.11|12041.11|12107.4|12107.4|12041.11|12041.11|0
1584543300000|2020-03-18 14:55:00|12043.2|12043.2|12015.91|12015.91|12054.19|12054.19|11984.34|11984.34|0
1584543600000|2020-03-18 15:00:00|12014.68|12014.68|12026.51|12026.51|12081.76|12081.76|12014.04|12014.04|0
1584543900000|2020-03-18 15:05:00|12026.54|12026.54|12017.25|12017.25|12063.94|12063.94|12007.95|12007.95|0
1584544200000|2020-03-18 15:10:00|12018.3|12018.3|11951.99|11951.99|12034.85|12034.85|11949.54|11949.54|0
1584544500000|2020-03-18 15:15:00|11951.46|11951.46|11998.68|11998.68|12000.42|12000.42|11928.02|11928.02|0
1584544800000|2020-03-18 15:20:00|12000.47|12000.47|12058.48|12058.48|12088.77|12088.77|12000.47|12000.47|0
1584545100000|2020-03-18 15:25:00|12057.95|12057.95|11996.44|11996.44|12085.51|12085.51|11981.49|11981.49|0
1584545400000|2020-03-18 15:30:00|11995.91|11995.91|12038.11|12038.11|12068.5|12068.5|11988.33|11988.33|0
1584545700000|2020-03-18 15:35:00|12040.2|12040.2|12041.44|12041.44|12090.51|12090.51|12039.33|12039.33|0
1584546000000|2020-03-18 15:40:00|12041.33|12041.33|12069.39|12069.39|12103.57|12103.57|12022.12|12022.12|0
1584546300000|2020-03-18 15:45:00|12068.02|12068.02|12081.21|12081.21|12125.01|12125.01|12032.59|12032.59|0
1584546600000|2020-03-18 15:50:00|12079.12|12079.12|12107.09|12107.09|12130.75|12130.75|12077.01|12077.01|0
1584546900000|2020-03-18 15:55:00|12108.36|12108.36|12115.49|12115.49|12120.76|12120.76|12081.26|12081.26|0
1584547200000|2020-03-18 16:00:00|12115.3|12115.3|12049.82|12049.82|12128.28|12128.28|12049.82|12049.82|0
1584547500000|2020-03-18 16:05:00|12049.5|12049.5|12073.91|12073.91|12123|12123|12048.31|12048.31|0
1584547800000|2020-03-18 16:10:00|12074.02|12074.02|12020.31|12020.31|12111.57|12111.57|12019.09|12019.09|0
1584548100000|2020-03-18 16:15:00|12020.81|12020.81|11969.73|11969.73|12029.93|12029.93|11962.45|11962.45|0
1584548400000|2020-03-18 16:20:00|11969.53|11969.53|12045.49|12045.49|12060.3|12060.3|11964.99|11964.99|0
1584548700000|2020-03-18 16:25:00|12045.17|12045.17|12089.79|12089.79|12099.08|12099.08|12028.95|12028.95|0
1584605700000|2020-03-19 08:15:00|12038.75|12038.75|12212.22|12212.22|12212.22|12212.22|12037.76|12037.76|0
1584606000000|2020-03-19 08:20:00|12211.16|12211.16|12299.07|12299.07|12335.27|12335.27|12198.26|12198.26|0
1584606300000|2020-03-19 08:25:00|12298.02|12298.02|12178.95|12178.95|12298.59|12298.59|12147.98|12147.98|0
1584606600000|2020-03-19 08:30:00|12178.42|12178.42|11947.66|11947.66|12197.44|12197.44|11943.04|11943.04|0
1584606900000|2020-03-19 08:35:00|11954.64|11954.64|11852.42|11852.42|12002.57|12002.57|11845.07|11845.07|0
1584607200000|2020-03-19 08:40:00|11851.89|11851.89|11899.68|11899.68|11934.78|11934.78|11848.97|11848.97|0
1584607500000|2020-03-19 08:45:00|11895.55|11895.55|12016.21|12016.21|12016.21|12016.21|11858.7|11858.7|0
1584607800000|2020-03-19 08:50:00|12017.79|12017.79|12135.01|12135.01|12160.93|12160.93|12004.92|12004.92|0
1584608100000|2020-03-19 08:55:00|12131.53|12131.53|12173.06|12173.06|12192.75|12192.75|12107.1|12107.1|0
1584608400000|2020-03-19 09:00:00|12182.93|12182.93|12096.01|12096.01|12250.05|12250.05|12069.17|12069.17|0
1584608700000|2020-03-19 09:05:00|12093.9|12093.9|12117.73|12117.73|12157.57|12157.57|12067.72|12067.72|0
1584609000000|2020-03-19 09:10:00|12117.68|12117.68|12078.04|12078.04|12128.27|12128.27|12053.13|12053.13|0
1584609300000|2020-03-19 09:15:00|12076.4|12076.4|12068.28|12068.28|12105.36|12105.36|12026.77|12026.77|0
1584609600000|2020-03-19 09:20:00|12068.09|12068.09|11995.88|11995.88|12080.65|12080.65|11969.31|11969.31|0
1584609900000|2020-03-19 09:25:00|11995.57|11995.57|11928.92|11928.92|12015.6|12015.6|11924.69|11924.69|0
1584610200000|2020-03-19 09:30:00|11925.97|11925.97|11891.39|11891.39|11933.26|11933.26|11877.61|11877.61|0
1584610500000|2020-03-19 09:35:00|11892.98|11892.98|11893.07|11893.07|11914.34|11914.34|11863.53|11863.53|0
1584610800000|2020-03-19 09:40:00|11894.17|11894.17|11870.1|11870.1|11894.17|11894.17|11849.37|11849.37|0
1584611100000|2020-03-19 09:45:00|11871.15|11871.15|11829.67|11829.67|11871.15|11871.15|11813.64|11813.64|0
1584611400000|2020-03-19 09:50:00|11828.62|11828.62|11806.64|11806.64|11856.65|11856.65|11804.54|11804.54|0
1584611700000|2020-03-19 09:55:00|11807.73|11807.73|11804.6|11804.6|11819.02|11819.02|11782.09|11782.09|0
1584612000000|2020-03-19 10:00:00|11801.74|11801.74|11771.13|11771.13|11809.14|11809.14|11759.34|11759.34|0
1584612300000|2020-03-19 10:05:00|11772.52|11772.52|11719.71|11719.71|11776.72|11776.72|11706.63|11706.63|0
1584612600000|2020-03-19 10:10:00|11715.88|11715.88|11732.29|11732.29|11748.73|11748.73|11693.34|11693.34|0
1584612900000|2020-03-19 10:15:00|11731.02|11731.02|11665.99|11665.99|11731.02|11731.02|11664.93|11664.93|0
1584613200000|2020-03-19 10:20:00|11664.26|11664.26|11680.6|11680.6|11700.71|11700.71|11652.6|11652.6|0
1584613500000|2020-03-19 10:25:00|11674.32|11674.32|11693.88|11693.88|11694.41|11694.41|11657.45|11657.45|0
1584613800000|2020-03-19 10:30:00|11695.06|11695.06|11683.84|11683.84|11718.16|11718.16|11666.6|11666.6|0
1584614100000|2020-03-19 10:35:00|11681.75|11681.75|11642.43|11642.43|11693.07|11693.07|11627.7|11627.7|0
1584614400000|2020-03-19 10:40:00|11642.78|11642.78|11617.26|11617.26|11642.78|11642.78|11584.17|11584.17|0
1584614700000|2020-03-19 10:45:00|11617.07|11617.07|11626.94|11626.94|11643.21|11643.21|11601.38|11601.38|0
1584615000000|2020-03-19 10:50:00|11619.26|11619.26|11690.84|11690.84|11703.5|11703.5|11619.26|11619.26|0
1584615300000|2020-03-19 10:55:00|11690.66|11690.66|11723.75|11723.75|11726.39|11726.39|11680.19|11680.19|0
1584615600000|2020-03-19 11:00:00|11727.44|11727.44|11796.31|11796.31|11823.93|11823.93|11716.29|11716.29|0
1584615900000|2020-03-19 11:05:00|11795.61|11795.61|11807.82|11807.82|11829.34|11829.34|11765.33|11765.33|0
1584616200000|2020-03-19 11:10:00|11810.45|11810.45|11846.83|11846.83|11880.9|11880.9|11805.76|11805.76|0
1584616500000|2020-03-19 11:15:00|11846.78|11846.78|11799.34|11799.34|11868.3|11868.3|11799.34|11799.34|0
1584616800000|2020-03-19 11:20:00|11800.73|11800.73|11761.83|11761.83|11804.41|11804.41|11756.2|11756.2|0
1584617100000|2020-03-19 11:25:00|11766.02|11766.02|11753.35|11753.35|11773.11|11773.11|11742.58|11742.58|0
1584617400000|2020-03-19 11:30:00|11755.44|11755.44|11721.58|11721.58|11765.34|11765.34|11701.53|11701.53|0
1584617700000|2020-03-19 11:35:00|11720.88|11720.88|11657.16|11657.16|11720.88|11720.88|11656.46|11656.46|0
1584618000000|2020-03-19 11:40:00|11657.86|11657.86|11669.96|11669.96|11679.09|11679.09|11649.49|11649.49|0
1584618300000|2020-03-19 11:45:00|11667.17|11667.17|11755.59|11755.59|11758.23|11758.23|11651.82|11651.82|0
1584618600000|2020-03-19 11:50:00|11755.79|11755.79|11691.85|11691.85|11801.45|11801.45|11691.85|11691.85|0
1584618900000|2020-03-19 11:55:00|11691.76|11691.76|11663.35|11663.35|11726.55|11726.55|11641.36|11641.36|0
1584619200000|2020-03-19 12:00:00|11660.89|11660.89|11763.31|11763.31|11796.72|11796.72|11660.89|11660.89|0
1584619500000|2020-03-19 12:05:00|11763.37|11763.37|11713.08|11713.08|11763.37|11763.37|11692.72|11692.72|0
1584619800000|2020-03-19 12:10:00|11712.89|11712.89|11695.77|11695.77|11768.14|11768.14|11695.68|11695.68|0
1584620100000|2020-03-19 12:15:00|11694.18|11694.18|11692.1|11692.1|11696.97|11696.97|11631.01|11631.01|0
1584620400000|2020-03-19 12:20:00|11691.7|11691.7|11702.33|11702.33|11715.87|11715.87|11673.4|11673.4|0
1584620700000|2020-03-19 12:25:00|11704.42|11704.42|11732.92|11732.92|11732.92|11732.92|11696.18|11696.18|0
1584621000000|2020-03-19 12:30:00|11732.57|11732.57|11853.53|11853.53|11853.53|11853.53|11726.15|11726.15|0
1584621300000|2020-03-19 12:35:00|11852.48|11852.48|11812.42|11812.42|11866.28|11866.28|11809.4|11809.4|0
1584621600000|2020-03-19 12:40:00|11810.84|11810.84|11827.93|11827.93|11827.93|11827.93|11781.82|11781.82|0
1584621900000|2020-03-19 12:45:00|11820.69|11820.69|11794.38|11794.38|11837|11837|11767.36|11767.36|0
1584622200000|2020-03-19 12:50:00|11793.6|11793.6|11792.71|11792.71|11793.68|11793.68|11737.17|11737.17|0
1584622500000|2020-03-19 12:55:00|11791.26|11791.26|11800.94|11800.94|11800.94|11800.94|11745.64|11745.64|0
1584622800000|2020-03-19 13:00:00|11801.29|11801.29|11799.46|11799.46|11820.97|11820.97|11768.19|11768.19|0
1584623100000|2020-03-19 13:05:00|11799.14|11799.14|11770.26|11770.26|11809.81|11809.81|11768.67|11768.67|0
1584623400000|2020-03-19 13:10:00|11769.21|11769.21|11786.13|11786.13|11792.44|11792.44|11742.71|11742.71|0
1584623700000|2020-03-19 13:15:00|11787.71|11787.71|11773.46|11773.46|11801.56|11801.56|11760.27|11760.27|0
1584624000000|2020-03-19 13:20:00|11776.09|11776.09|11735.37|11735.37|11780.36|11780.36|11729.13|11729.13|0
1584624300000|2020-03-19 13:25:00|11737.4|11737.4|11743.02|11743.02|11760.75|11760.75|11721.16|11721.16|0
1584624600000|2020-03-19 13:30:00|11742.5|11742.5|11621.32|11621.32|11748.65|11748.65|11581.96|11581.96|0
1584624900000|2020-03-19 13:35:00|11621.96|11621.96|11542|11542|11649.14|11649.14|11541.41|11541.41|0
1584625200000|2020-03-19 13:40:00|11541.3|11541.3|11441.47|11441.47|11548.45|11548.45|11429.72|11429.72|0
1584625500000|2020-03-19 13:45:00|11440.77|11440.77|11400.25|11400.25|11444.52|11444.52|11339.25|11339.25|0
1584625800000|2020-03-19 13:50:00|11400.84|11400.84|11490.31|11490.31|11497.17|11497.17|11351.15|11351.15|0
1584626100000|2020-03-19 13:55:00|11490.03|11490.03|11571.89|11571.89|11587.18|11587.18|11489.18|11489.18|0
1584626400000|2020-03-19 14:00:00|11572.42|11572.42|11615.64|11615.64|11618.82|11618.82|11472.28|11472.28|0
1584626700000|2020-03-19 14:05:00|11615.78|11615.78|11620.51|11620.51|11687.23|11687.23|11592.53|11592.53|0
1584627000000|2020-03-19 14:10:00|11621.61|11621.61|11688.71|11688.71|11704.78|11704.78|11579.96|11579.96|0
1584627300000|2020-03-19 14:15:00|11686.6|11686.6|11629.94|11629.94|11700.29|11700.29|11624.32|11624.32|0
1584627600000|2020-03-19 14:20:00|11630.33|11630.33|11679.72|11679.72|11696.89|11696.89|11629.98|11629.98|0
1584627900000|2020-03-19 14:25:00|11678.9|11678.9|11720.88|11720.88|11745.61|11745.61|11657.95|11657.95|0
1584628200000|2020-03-19 14:30:00|11720.09|11720.09|11719.2|11719.2|11752.4|11752.4|11672.75|11672.75|0
1584628500000|2020-03-19 14:35:00|11720.18|11720.18|11622.64|11622.64|11720.57|11720.57|11600.01|11600.01|0
1584628800000|2020-03-19 14:40:00|11618.94|11618.94|11697.04|11697.04|11716.57|11716.57|11606.7|11606.7|0
1584629100000|2020-03-19 14:45:00|11697.32|11697.32|11630.35|11630.35|11727.72|11727.72|11582.69|11582.69|0
1584629400000|2020-03-19 14:50:00|11630.88|11630.88|11627.57|11627.57|11648.58|11648.58|11576.28|11576.28|0
1584629700000|2020-03-19 14:55:00|11625.1|11625.1|11548.32|11548.32|11631.08|11631.08|11545.53|11545.53|0
1584630000000|2020-03-19 15:00:00|11546.74|11546.74|11524.85|11524.85|11606.16|11606.16|11506.65|11506.65|0
1584630300000|2020-03-19 15:05:00|11524.66|11524.66|11533.57|11533.57|11569.54|11569.54|11490.42|11490.42|0
1584630600000|2020-03-19 15:10:00|11534.26|11534.26|11487.91|11487.91|11542.64|11542.64|11467.36|11467.36|0
1584630900000|2020-03-19 15:15:00|11487.38|11487.38|11421.43|11421.43|11489.71|11489.71|11420.39|11420.39|0
1584631200000|2020-03-19 15:20:00|11421.24|11421.24|11473.56|11473.56|11477.7|11477.7|11421.24|11421.24|0
1584631500000|2020-03-19 15:25:00|11472.68|11472.68|11489.48|11489.48|11498.81|11498.81|11454.24|11454.24|0
1584631800000|2020-03-19 15:30:00|11489.42|11489.42|11641.09|11641.09|11641.09|11641.09|11481.12|11481.12|0
1584632100000|2020-03-19 15:35:00|11641.25|11641.25|11625.79|11625.79|11704.38|11704.38|11624.27|11624.27|0
1584632400000|2020-03-19 15:40:00|11623.15|11623.15|11747.46|11747.46|11752.98|11752.98|11616.18|11616.18|0
1584632700000|2020-03-19 15:45:00|11750.95|11750.95|11790.01|11790.01|11790.31|11790.31|11750.67|11750.67|0
1584633000000|2020-03-19 15:50:00|11787.18|11787.18|11772.03|11772.03|11811.11|11811.11|11759.16|11759.16|0
1584633300000|2020-03-19 15:55:00|11766.45|11766.45|11741.49|11741.49|11808.68|11808.68|11720.76|11720.76|0
1584633600000|2020-03-19 16:00:00|11742.32|11742.32|11661.86|11661.86|11763.03|11763.03|11655.12|11655.12|0
1584633900000|2020-03-19 16:05:00|11662.65|11662.65|11697.21|11697.21|11729.28|11729.28|11662.23|11662.23|0
1584634200000|2020-03-19 16:10:00|11696.38|11696.38|11717.69|11717.69|11723.63|11723.63|11682.76|11682.76|0
1584634500000|2020-03-19 16:15:00|11718.75|11718.75|11698.89|11698.89|11720.12|11720.12|11668.21|11668.21|0
1584634800000|2020-03-19 16:20:00|11697.3|11697.3|11692.46|11692.46|11772.44|11772.44|11688.26|11688.26|0
1584635100000|2020-03-19 16:25:00|11690.87|11690.87|11746.39|11746.39|11764.06|11764.06|11652.16|11652.16|0
1584692100000|2020-03-20 08:15:00|12591.57|12591.57|12483.14|12483.14|12591.95|12591.95|12474.32|12474.32|0
1584692400000|2020-03-20 08:20:00|12481.56|12481.56|12382.87|12382.87|12501.23|12501.23|12380.23|12380.23|0
1584692700000|2020-03-20 08:25:00|12380.78|12380.78|12328.5|12328.5|12396.3|12396.3|12295.99|12295.99|0
1584693000000|2020-03-20 08:30:00|12328.77|12328.77|12305.64|12305.64|12328.77|12328.77|12160.88|12160.88|0
1584693300000|2020-03-20 08:35:00|12305.11|12305.11|12243.78|12243.78|12327.55|12327.55|12194.85|12194.85|0
1584693600000|2020-03-20 08:40:00|12246.57|12246.57|12173.19|12173.19|12253.18|12253.18|12161.81|12161.81|0
1584693900000|2020-03-20 08:45:00|12173.83|12173.83|12206.26|12206.26|12231.48|12231.48|12160.34|12160.34|0
1584694200000|2020-03-20 08:50:00|12205.73|12205.73|12210.82|12210.82|12254.88|12254.88|12162.08|12162.08|0
1584694500000|2020-03-20 08:55:00|12210.63|12210.63|12309.17|12309.17|12324.25|12324.25|12209.04|12209.04|0
1584694800000|2020-03-20 09:00:00|12295.52|12295.52|12333.82|12333.82|12384.69|12384.69|12284.61|12284.61|0
1584695100000|2020-03-20 09:05:00|12335.91|12335.91|12338.32|12338.32|12378.96|12378.96|12294.58|12294.58|0
1584695400000|2020-03-20 09:10:00|12337.79|12337.79|12366.79|12366.79|12377.68|12377.68|12297.96|12297.96|0
1584695700000|2020-03-20 09:15:00|12368.19|12368.19|12435.73|12435.73|12435.73|12435.73|12350.75|12350.75|0
1584696000000|2020-03-20 09:20:00|12438.37|12438.37|12397.62|12397.62|12485.72|12485.72|12388.19|12388.19|0
1584696300000|2020-03-20 09:25:00|12397.53|12397.53|12424.37|12424.37|12459.99|12459.99|12385.64|12385.64|0
1584696600000|2020-03-20 09:30:00|12424.68|12424.68|12402.03|12402.03|12457.06|12457.06|12401.72|12401.72|0
1584696900000|2020-03-20 09:35:00|12398.86|12398.86|12341.42|12341.42|12414.51|12414.51|12326.58|12326.58|0
1584697200000|2020-03-20 09:40:00|12340.89|12340.89|12369.57|12369.57|12426.86|12426.86|12335.18|12335.18|0
1584697500000|2020-03-20 09:45:00|12372.06|12372.06|12329.29|12329.29|12385.82|12385.82|12311.58|12311.58|0
1584697800000|2020-03-20 09:50:00|12328.59|12328.59|12367.52|12367.52|12380.96|12380.96|12324.88|12324.88|0
1584698100000|2020-03-20 09:55:00|12365.94|12365.94|12385.57|12385.57|12385.57|12385.57|12324.34|12324.34|0
1584698400000|2020-03-20 10:00:00|12383.48|12383.48|12320.79|12320.79|12385.29|12385.29|12319|12319|0
1584698700000|2020-03-20 10:05:00|12320.45|12320.45|12339.22|12339.22|12366.15|12366.15|12302.41|12302.41|0
1584699300000|2020-03-20 10:15:00|12338.34|12338.34|12254.73|12254.73|12338.34|12338.34|12226.03|12226.03|0
1584699600000|2020-03-20 10:20:00|12254.82|12254.82|12261.01|12261.01|12283.3|12283.3|12240.65|12240.65|0
1584699900000|2020-03-20 10:25:00|12257.84|12257.84|12187.39|12187.39|12260.63|12260.63|12185.77|12185.77|0
1584700200000|2020-03-20 10:30:00|12190.03|12190.03|12203.71|12203.71|12207.83|12207.83|12176.31|12176.31|0
1584700500000|2020-03-20 10:35:00|12207.41|12207.41|12180.71|12180.71|12208.8|12208.8|12149.82|12149.82|0
1584700800000|2020-03-20 10:40:00|12179.06|12179.06|12148.11|12148.11|12202.68|12202.68|12137.12|12137.12|0
1584701100000|2020-03-20 10:45:00|12146.93|12146.93|12141.96|12141.96|12157.22|12157.22|12112.01|12112.01|0
1584701400000|2020-03-20 10:50:00|12141.72|12141.72|12105.17|12105.17|12207.96|12207.96|12078.45|12078.45|0
1584701700000|2020-03-20 10:55:00|12105.57|12105.57|12100.86|12100.86|12131.23|12131.23|12036.81|12036.81|0
1584702000000|2020-03-20 11:00:00|12104.97|12104.97|12131.38|12131.38|12131.38|12131.38|12059.59|12059.59|0
1584702300000|2020-03-20 11:05:00|12130.68|12130.68|12163.82|12163.82|12170.85|12170.85|12108.81|12108.81|0
1584702600000|2020-03-20 11:10:00|12165.22|12165.22|12140.14|12140.14|12166.61|12166.61|12100.17|12100.17|0
1584702900000|2020-03-20 11:15:00|12140.84|12140.84|12070.96|12070.96|12140.84|12140.84|12051.11|12051.11|0
1584703200000|2020-03-20 11:20:00|12068.21|12068.21|12004.93|12004.93|12068.21|12068.21|11999.65|11999.65|0
1584703500000|2020-03-20 11:25:00|12006.58|12006.58|11973.98|11973.98|12042.89|12042.89|11969.54|11969.54|0
1584703800000|2020-03-20 11:30:00|11972.61|11972.61|12000.78|12000.78|12021.91|12021.91|11951.84|11951.84|0
1584704100000|2020-03-20 11:35:00|12001.22|12001.22|11961.82|11961.82|12027.57|12027.57|11937.34|11937.34|0
1584704400000|2020-03-20 11:40:00|11960.24|11960.24|11917.23|11917.23|11977.58|11977.58|11910.36|11910.36|0
1584704700000|2020-03-20 11:45:00|11915.12|11915.12|11910.39|11910.39|11935.19|11935.19|11835.19|11835.19|0
1584705000000|2020-03-20 11:50:00|11920.09|11920.09|11949.72|11949.72|11991.04|11991.04|11896.52|11896.52|0
1584705300000|2020-03-20 11:55:00|11951.83|11951.83|11991.29|11991.29|12028.49|12028.49|11948.18|11948.18|0
1584705600000|2020-03-20 12:00:00|11989.06|11989.06|12031.75|12031.75|12033.4|12033.4|11979|11979|0
1584705900000|2020-03-20 12:05:00|12034.22|12034.22|12067.13|12067.13|12078.43|12078.43|12003.29|12003.29|0
1584706200000|2020-03-20 12:10:00|12065.55|12065.55|12016.97|12016.97|12070.3|12070.3|12012.73|12012.73|0
1584706500000|2020-03-20 12:15:00|12017.96|12017.96|12012.7|12012.7|12020.75|12020.75|11990.98|11990.98|0
1584706800000|2020-03-20 12:20:00|12009.21|12009.21|12032.18|12032.18|12048.03|12048.03|11998.76|11998.76|0
1584707100000|2020-03-20 12:25:00|12037.04|12037.04|11955.78|11955.78|12054.43|12054.43|11955.78|11955.78|0
1584707400000|2020-03-20 12:30:00|11951.03|11951.03|12046.65|12046.65|12046.65|12046.65|11934.69|11934.69|0
1584707700000|2020-03-20 12:35:00|12046.54|12046.54|12016.08|12016.08|12078.19|12078.19|12014.78|12014.78|0
1584708000000|2020-03-20 12:40:00|12013.17|12013.17|12033.2|12033.2|12056.14|12056.14|11989.48|11989.48|0
1584708300000|2020-03-20 12:45:00|12030.41|12030.41|12008.05|12008.05|12063.62|12063.62|11997.29|11997.29|0
1584708600000|2020-03-20 12:50:00|12003.3|12003.3|11998.06|11998.06|12003.3|12003.3|11949.09|11949.09|0
1584708900000|2020-03-20 12:55:00|11995.97|11995.97|11909.58|11909.58|11998.76|11998.76|11909.58|11909.58|0
1584709200000|2020-03-20 13:00:00|11909.16|11909.16|12013.98|12013.98|12015.89|12015.89|11909.16|11909.16|0
1584709500000|2020-03-20 13:05:00|12014.26|12014.26|12021.79|12021.79|12036.96|12036.96|12005.15|12005.15|0
1584709800000|2020-03-20 13:10:00|12027.28|12027.28|12025.9|12025.9|12028.87|12028.87|11984.37|11984.37|0
1584710100000|2020-03-20 13:15:00|12026.95|12026.95|11988.31|11988.31|12036.75|12036.75|11977.92|11977.92|0
1584710400000|2020-03-20 13:20:00|11988.04|11988.04|12003.95|12003.95|12024.52|12024.52|11987.33|11987.33|0
1584710700000|2020-03-20 13:25:00|12002.37|12002.37|12010.29|12010.29|12016.55|12016.55|11962.19|11962.19|0
1584711000000|2020-03-20 13:30:00|12011.68|12011.68|12103.26|12103.26|12115.68|12115.68|12011.68|12011.68|0
1584711300000|2020-03-20 13:35:00|12103.79|12103.79|12021.09|12021.09|12131.91|12131.91|12009.06|12009.06|0
1584711600000|2020-03-20 13:40:00|12022.97|12022.97|12043.28|12043.28|12080.35|12080.35|12008.86|12008.86|0
1584711900000|2020-03-20 13:45:00|12042.49|12042.49|11946.77|11946.77|12042.49|12042.49|11917.56|11917.56|0
1584712200000|2020-03-20 13:50:00|11946.24|11946.24|11955.55|11955.55|12005.55|12005.55|11936.45|11936.45|0
1584712500000|2020-03-20 13:55:00|11954.76|11954.76|11960.74|11960.74|11995.87|11995.87|11925.3|11925.3|0
1584712800000|2020-03-20 14:00:00|11959.91|11959.91|12006.77|12006.77|12022.49|12022.49|11950.49|11950.49|0
1584713100000|2020-03-20 14:05:00|12006.37|12006.37|11964.36|11964.36|12037.99|12037.99|11956|11956|0
1584713400000|2020-03-20 14:10:00|11964.16|11964.16|11981.25|11981.25|12001.22|12001.22|11957.88|11957.88|0
1584713700000|2020-03-20 14:15:00|11977.56|11977.56|12021.91|12021.91|12050.36|12050.36|11961.21|11961.21|0
1584714000000|2020-03-20 14:20:00|12020.85|12020.85|12088.57|12088.57|12088.57|12088.57|11998.2|11998.2|0
1584714300000|2020-03-20 14:25:00|12092.05|12092.05|12071.7|12071.7|12096.46|12096.46|12059.94|12059.94|0
1584714600000|2020-03-20 14:30:00|12071.53|12071.53|12075.62|12075.62|12091.16|12091.16|12050.31|12050.31|0
1584714900000|2020-03-20 14:35:00|12077.21|12077.21|11994.88|11994.88|12078.16|12078.16|11992.09|11992.09|0
1584715200000|2020-03-20 14:40:00|11994.8|11994.8|11979.15|11979.15|12036.4|12036.4|11972.82|11972.82|0
1584715500000|2020-03-20 14:45:00|11978.47|11978.47|12027.11|12027.11|12049.2|12049.2|11978.43|11978.43|0
1584715800000|2020-03-20 14:50:00|12028|12028|12109.29|12109.29|12112.72|12112.72|12027.63|12027.63|0
1584716100000|2020-03-20 14:55:00|12112.46|12112.46|12109.94|12109.94|12150.8|12150.8|12082.71|12082.71|0
1584716400000|2020-03-20 15:00:00|12106.96|12106.96|12158.72|12158.72|12174.34|12174.34|12106.7|12106.7|0
1584716700000|2020-03-20 15:05:00|12159.41|12159.41|12065.65|12065.65|12175.52|12175.52|12038.31|12038.31|0
1584717000000|2020-03-20 15:10:00|12065.3|12065.3|11993.39|11993.39|12094.32|12094.32|11986.9|11986.9|0
1584717300000|2020-03-20 15:15:00|11989.91|11989.91|11962.09|11962.09|12016.2|12016.2|11961.77|11961.77|0
1584717600000|2020-03-20 15:20:00|11961.95|11961.95|11842.74|11842.74|11966.83|11966.83|11842.74|11842.74|0
1584717900000|2020-03-20 15:25:00|11842.15|11842.15|11911.41|11911.41|11938.24|11938.24|11835.78|11835.78|0
1584718200000|2020-03-20 15:30:00|11907.19|11907.19|11882.82|11882.82|11949.73|11949.73|11875.24|11875.24|0
1584718500000|2020-03-20 15:35:00|11882.79|11882.79|11944.58|11944.58|11964.2|11964.2|11855.98|11855.98|0
1584718800000|2020-03-20 15:40:00|11938.08|11938.08|11944.68|11944.68|11995.56|11995.56|11936.11|11936.11|0
1584719100000|2020-03-20 15:45:00|11938.02|11938.02|11972.16|11972.16|11983.2|11983.2|11894.26|11894.26|0
1584719400000|2020-03-20 15:50:00|11974.8|11974.8|11951.99|11951.99|12004.62|12004.62|11924.38|11924.38|0
1584719700000|2020-03-20 15:55:00|11950.6|11950.6|11927.88|11927.88|11998.6|11998.6|11909.07|11909.07|0
1584720000000|2020-03-20 16:00:00|11929.47|11929.47|11975.97|11975.97|11988.99|11988.99|11920|11920|0
1584720300000|2020-03-20 16:05:00|11974.91|11974.91|11890.55|11890.55|11974.91|11974.91|11888.73|11888.73|0
1584720600000|2020-03-20 16:10:00|11890.82|11890.82|11993.49|11993.49|12013.39|12013.39|11890.82|11890.82|0
1584720900000|2020-03-20 16:15:00|11994.89|11994.89|11914.82|11914.82|12000.12|12000.12|11906.31|11906.31|0
1584721200000|2020-03-20 16:20:00|11915.52|11915.52|11831.49|11831.49|11935.95|11935.95|11827.62|11827.62|0
1584721500000|2020-03-20 16:25:00|11834.13|11834.13|11828.54|11828.54|11849.19|11849.19|11778.42|11778.42|0
1584951300000|2020-03-23 08:15:00|11241.8|11241.8|11313.96|11313.96|11328.77|11328.77|11080.03|11080.03|0
1584951600000|2020-03-23 08:20:00|11313.44|11313.44|11194.02|11194.02|11356.8|11356.8|11193.88|11193.88|0
1584951900000|2020-03-23 08:25:00|11194.25|11194.25|11253.75|11253.75|11272.51|11272.51|11181.04|11181.04|0
1584952200000|2020-03-23 08:30:00|11256.37|11256.37|11251.95|11251.95|11279.38|11279.38|11202.7|11202.7|0
1584952500000|2020-03-23 08:35:00|11255.41|11255.41|11249.8|11249.8|11345.4|11345.4|11228.79|11228.79|0
1584952800000|2020-03-23 08:40:00|11249.54|11249.54|11253.26|11253.26|11292.83|11292.83|11233.8|11233.8|0
1584953100000|2020-03-23 08:45:00|11251.89|11251.89|11224.16|11224.16|11309.82|11309.82|11220.94|11220.94|0
1584953400000|2020-03-23 08:50:00|11224.77|11224.77|11232.29|11232.29|11251.07|11251.07|11177.47|11177.47|0
1584953700000|2020-03-23 08:55:00|11231.75|11231.75|11233.1|11233.1|11281.14|11281.14|11209.74|11209.74|0
1584954000000|2020-03-23 09:00:00|11232.58|11232.58|11350.25|11350.25|11366.17|11366.17|11224.52|11224.52|0
1584954300000|2020-03-23 09:05:00|11346.26|11346.26|11381.68|11381.68|11385.01|11385.01|11343.14|11343.14|0
1584954600000|2020-03-23 09:10:00|11380.99|11380.99|11355.07|11355.07|11390.95|11390.95|11343.54|11343.54|0
1584954900000|2020-03-23 09:15:00|11358.89|11358.89|11353.62|11353.62|11366.52|11366.52|11327.24|11327.24|0
1584955200000|2020-03-23 09:20:00|11352.57|11352.57|11283.33|11283.33|11356.19|11356.19|11266.55|11266.55|0
1584955500000|2020-03-23 09:25:00|11283.47|11283.47|11289.35|11289.35|11294.06|11294.06|11250.8|11250.8|0
1584955800000|2020-03-23 09:30:00|11289.9|11289.9|11319.22|11319.22|11337.47|11337.47|11288.98|11288.98|0
1584956100000|2020-03-23 09:35:00|11318.96|11318.96|11330.25|11330.25|11335.75|11335.75|11294.31|11294.31|0
1584956400000|2020-03-23 09:40:00|11327.96|11327.96|11304.84|11304.84|11356.03|11356.03|11304.84|11304.84|0
1584956700000|2020-03-23 09:45:00|11307.3|11307.3|11312.32|11312.32|11343.39|11343.39|11303.61|11303.61|0
1584957000000|2020-03-23 09:50:00|11313.88|11313.88|11312.49|11312.49|11317.45|11317.45|11286.67|11286.67|0
1584957300000|2020-03-23 09:55:00|11316.44|11316.44|11293.87|11293.87|11322.05|11322.05|11284.38|11284.38|0
1584957600000|2020-03-23 10:00:00|11294.39|11294.39|11281.51|11281.51|11306.01|11306.01|11274.82|11274.82|0
1584957900000|2020-03-23 10:05:00|11282.13|11282.13|11292.44|11292.44|11309.64|11309.64|11271.9|11271.9|0
1584958200000|2020-03-23 10:10:00|11292.75|11292.75|11230.42|11230.42|11293.3|11293.3|11230.42|11230.42|0
1584958500000|2020-03-23 10:15:00|11229.9|11229.9|11227.44|11227.44|11236.32|11236.32|11197.25|11197.25|0
1584958800000|2020-03-23 10:20:00|11228.13|11228.13|11202.09|11202.09|11243.87|11243.87|11199.73|11199.73|0
1584959100000|2020-03-23 10:25:00|11203.14|11203.14|11201.46|11201.46|11217.12|11217.12|11191.85|11191.85|0
1584959400000|2020-03-23 10:30:00|11201.25|11201.25|11251.78|11251.78|11251.78|11251.78|11201.25|11201.25|0
1584959700000|2020-03-23 10:35:00|11252.06|11252.06|11278.02|11278.02|11309.89|11309.89|11250.4|11250.4|0
1584960000000|2020-03-23 10:40:00|11278.55|11278.55|11243.01|11243.01|11287.15|11287.15|11238.32|11238.32|0
1584960300000|2020-03-23 10:45:00|11242.12|11242.12|11278.21|11278.21|11281.57|11281.57|11240.37|11240.37|0
1584960600000|2020-03-23 10:50:00|11280.31|11280.31|11289.09|11289.09|11333.99|11333.99|11273.46|11273.46|0
1584960900000|2020-03-23 10:55:00|11289.91|11289.91|11278.73|11278.73|11296.02|11296.02|11272.64|11272.64|0
1584961200000|2020-03-23 11:00:00|11275.26|11275.26|11265.25|11265.25|11293.49|11293.49|11250.41|11250.41|0
1584961500000|2020-03-23 11:05:00|11269.4|11269.4|11265.34|11265.34|11277.88|11277.88|11257.72|11257.72|0
1584961800000|2020-03-23 11:10:00|11264.82|11264.82|11263.9|11263.9|11291.56|11291.56|11255.16|11255.16|0
1584962100000|2020-03-23 11:15:00|11263.68|11263.68|11258.75|11258.75|11287.4|11287.4|11248.6|11248.6|0
1584962400000|2020-03-23 11:20:00|11258.84|11258.84|11271.46|11271.46|11278.5|11278.5|11247.25|11247.25|0
1584962700000|2020-03-23 11:25:00|11271.98|11271.98|11246.28|11246.28|11276.23|11276.23|11241.3|11241.3|0
1584963000000|2020-03-23 11:30:00|11250.43|11250.43|11220.58|11220.58|11251.8|11251.8|11209.01|11209.01|0
1584963300000|2020-03-23 11:35:00|11218.71|11218.71|11190.89|11190.89|11234.8|11234.8|11187.77|11187.77|0
1584963600000|2020-03-23 11:40:00|11191.03|11191.03|11174.28|11174.28|11204.68|11204.68|11163.21|11163.21|0
1584963900000|2020-03-23 11:45:00|11178.44|11178.44|11192.12|11192.12|11203.45|11203.45|11171.96|11171.96|0
1584964200000|2020-03-23 11:50:00|11189.69|11189.69|11211.08|11211.08|11211.08|11211.08|11181.6|11181.6|0
1584964500000|2020-03-23 11:55:00|11211.35|11211.35|11264.63|11264.63|11285.56|11285.56|11211.35|11211.35|0
1584964800000|2020-03-23 12:00:00|11263.88|11263.88|11351.91|11351.91|11354.2|11354.2|11263.88|11263.88|0
1584965100000|2020-03-23 12:05:00|11351.39|11351.39|11394.24|11394.24|11398.5|11398.5|11348.5|11348.5|0
1584965400000|2020-03-23 12:10:00|11394.5|11394.5|11670.76|11670.76|11768.93|11768.93|11394.5|11394.5|0
1584965700000|2020-03-23 12:15:00|11667.99|11667.99|11824.87|11824.87|11845.17|11845.17|11606.35|11606.35|0
1584966000000|2020-03-23 12:20:00|11825.39|11825.39|11901.23|11901.23|11980.32|11980.32|11824.87|11824.87|0
1584966300000|2020-03-23 12:25:00|11901.87|11901.87|11704.18|11704.18|11914.58|11914.58|11687.24|11687.24|0
1584966600000|2020-03-23 12:30:00|11704.83|11704.83|11611.43|11611.43|11705.53|11705.53|11598.8|11598.8|0
1584966900000|2020-03-23 12:35:00|11616.28|11616.28|11709.95|11709.95|11726.83|11726.83|11616.28|11616.28|0
1584967200000|2020-03-23 12:40:00|11709.1|11709.1|11772.51|11772.51|11778.6|11778.6|11692.69|11692.69|0
1584967500000|2020-03-23 12:45:00|11773.56|11773.56|11769.3|11769.3|11809.53|11809.53|11749.47|11749.47|0
1584967800000|2020-03-23 12:50:00|11769.57|11769.57|11754.76|11754.76|11769.57|11769.57|11710.31|11710.31|0
1584968100000|2020-03-23 12:55:00|11755.83|11755.83|11782.87|11782.87|11791.18|11791.18|11746.54|11746.54|0
1584968400000|2020-03-23 13:00:00|11782.18|11782.18|11789.45|11789.45|11801.22|11801.22|11737.21|11737.21|0
1584968700000|2020-03-23 13:05:00|11791.91|11791.91|11780.02|11780.02|11824.42|11824.42|11775.02|11775.02|0
1584969000000|2020-03-23 13:10:00|11782.79|11782.79|11702.8|11702.8|11790.48|11790.48|11695.54|11695.54|0
1584969300000|2020-03-23 13:15:00|11698.64|11698.64|11698.01|11698.01|11716.69|11716.69|11653.74|11653.74|0
1584969600000|2020-03-23 13:20:00|11697.8|11697.8|11617.39|11617.39|11697.8|11697.8|11590.9|11590.9|0
1584969900000|2020-03-23 13:25:00|11616.35|11616.35|11596.02|11596.02|11647.2|11647.2|11591.34|11591.34|0
1584970200000|2020-03-23 13:30:00|11595.8|11595.8|11517.39|11517.39|11603.09|11603.09|11478.89|11478.89|0
1584970500000|2020-03-23 13:35:00|11532.35|11532.35|11387.66|11387.66|11567.52|11567.52|11387.66|11387.66|0
1584970800000|2020-03-23 13:40:00|11386.42|11386.42|11359.67|11359.67|11446.1|11446.1|11359.67|11359.67|0
1584971100000|2020-03-23 13:45:00|11359.49|11359.49|11437.21|11437.21|11468.92|11468.92|11322.32|11322.32|0
1584971400000|2020-03-23 13:50:00|11430.29|11430.29|11496.26|11496.26|11520.04|11520.04|11384.47|11384.47|0
1584971700000|2020-03-23 13:55:00|11492.07|11492.07|11562.36|11562.36|11583.14|11583.14|11486.89|11486.89|0
1584972000000|2020-03-23 14:00:00|11562.71|11562.71|11514.18|11514.18|11598.44|11598.44|11474.98|11474.98|0
1584972300000|2020-03-23 14:05:00|11515.57|11515.57|11559.88|11559.88|11578.21|11578.21|11512.8|11512.8|0
1584972600000|2020-03-23 14:10:00|11557.74|11557.74|11612.28|11612.28|11653.97|11653.97|11557.04|11557.04|0
1584972900000|2020-03-23 14:15:00|11614.46|11614.46|11508.37|11508.37|11642.71|11642.71|11505.73|11505.73|0
1584973200000|2020-03-23 14:20:00|11504.21|11504.21|11519.34|11519.34|11524.69|11524.69|11464.8|11464.8|0
1584973500000|2020-03-23 14:25:00|11518.41|11518.41|11485.73|11485.73|11554.19|11554.19|11453.37|11453.37|0
1584973800000|2020-03-23 14:30:00|11485.21|11485.21|11480.29|11480.29|11485.21|11485.21|11417.37|11417.37|0
1584974100000|2020-03-23 14:35:00|11486.18|11486.18|11501.27|11501.27|11532.82|11532.82|11461.58|11461.58|0
1584974400000|2020-03-23 14:40:00|11501|11501|11552.72|11552.72|11583.11|11583.11|11490.93|11490.93|0
1584974700000|2020-03-23 14:45:00|11552.28|11552.28|11514.71|11514.71|11554.36|11554.36|11480.9|11480.9|0
1584975000000|2020-03-23 14:50:00|11513.14|11513.14|11490.26|11490.26|11534.23|11534.23|11479.33|11479.33|0
1584975300000|2020-03-23 14:55:00|11496.69|11496.69|11497.09|11497.09|11505.99|11505.99|11455.81|11455.81|0
1584975600000|2020-03-23 15:00:00|11496.23|11496.23|11546.83|11546.83|11547.31|11547.31|11495.18|11495.18|0
1584975900000|2020-03-23 15:05:00|11547.45|11547.45|11552.07|11552.07|11557.27|11557.27|11512.12|11512.12|0
1584976200000|2020-03-23 15:10:00|11552.34|11552.34|11524.49|11524.49|11582.03|11582.03|11518.79|11518.79|0
1584976500000|2020-03-23 15:15:00|11525.88|11525.88|11515.05|11515.05|11549.44|11549.44|11501.66|11501.66|0
1584976800000|2020-03-23 15:20:00|11514.77|11514.77|11465.53|11465.53|11514.77|11514.77|11450.3|11450.3|0
1584977100000|2020-03-23 15:25:00|11465.25|11465.25|11439.12|11439.12|11491.07|11491.07|11432.94|11432.94|0
1584977400000|2020-03-23 15:30:00|11437.39|11437.39|11503.46|11503.46|11516.68|11516.68|11423.32|11423.32|0
1584977700000|2020-03-23 15:35:00|11502.76|11502.76|11515.6|11515.6|11536.6|11536.6|11473.78|11473.78|0
1584978000000|2020-03-23 15:40:00|11515.88|11515.88|11486.31|11486.31|11551.82|11551.82|11485.72|11485.72|0
1584978300000|2020-03-23 15:45:00|11488.75|11488.75|11501.61|11501.61|11511.47|11511.47|11477.06|11477.06|0
1584978600000|2020-03-23 15:50:00|11502.99|11502.99|11542.9|11542.9|11551.23|11551.23|11482.2|11482.2|0
1584978900000|2020-03-23 15:55:00|11543.17|11543.17|11590.37|11590.37|11602.19|11602.19|11532.08|11532.08|0
1584979200000|2020-03-23 16:00:00|11589.68|11589.68|11660.86|11660.86|11684.46|11684.46|11582.98|11582.98|0
1584979500000|2020-03-23 16:05:00|11660.34|11660.34|11636.61|11636.61|11675.78|11675.78|11636.61|11636.61|0
1584979800000|2020-03-23 16:10:00|11639.51|11639.51|11597.67|11597.67|11642.07|11642.07|11556.78|11556.78|0
1584980100000|2020-03-23 16:15:00|11598.36|11598.36|11695.64|11695.64|11715.45|11715.45|11586.27|11586.27|0
1584980400000|2020-03-23 16:20:00|11697.02|11697.02|11697.56|11697.56|11727.53|11727.53|11675.93|11675.93|0
1584980700000|2020-03-23 16:25:00|11706.36|11706.36|11601.58|11601.58|11706.36|11706.36|11566.32|11566.32|0
1585037700000|2020-03-24 08:15:00|12404.22|12404.22|12324.27|12324.27|12414.92|12414.92|12324.27|12324.27|0
1585038000000|2020-03-24 08:20:00|12323.57|12323.57|12399.54|12399.54|12426.05|12426.05|12322.28|12322.28|0
1585038300000|2020-03-24 08:25:00|12395.38|12395.38|12430.58|12430.58|12446.58|12446.58|12372.18|12372.18|0
1585038600000|2020-03-24 08:30:00|12432.15|12432.15|12392.62|12392.62|12438.96|12438.96|12329.59|12329.59|0
1585038900000|2020-03-24 08:35:00|12395.24|12395.24|12511.22|12511.22|12511.22|12511.22|12375.21|12375.21|0
1585039200000|2020-03-24 08:40:00|12512.27|12512.27|12539.72|12539.72|12559.65|12559.65|12504.84|12504.84|0
1585039500000|2020-03-24 08:45:00|12538.15|12538.15|12544.98|12544.98|12580.43|12580.43|12519.88|12519.88|0
1585039800000|2020-03-24 08:50:00|12545.62|12545.62|12565.07|12565.07|12581.37|12581.37|12526.95|12526.95|0
1585040100000|2020-03-24 08:55:00|12565.26|12565.26|12574.69|12574.69|12576.72|12576.72|12513.95|12513.95|0
1585040400000|2020-03-24 09:00:00|12574.97|12574.97|12524.15|12524.15|12591.16|12591.16|12524.15|12524.15|0
1585040700000|2020-03-24 09:05:00|12524.68|12524.68|12565.38|12565.38|12580.96|12580.96|12518.44|12518.44|0
1585041000000|2020-03-24 09:10:00|12566.43|12566.43|12544.87|12544.87|12570.49|12570.49|12528.94|12528.94|0
1585041300000|2020-03-24 09:15:00|12544.68|12544.68|12510.66|12510.66|12556.72|12556.72|12510.07|12510.07|0
1585041600000|2020-03-24 09:20:00|12510.35|12510.35|12542.76|12542.76|12564.83|12564.83|12508.98|12508.98|0
1585041900000|2020-03-24 09:25:00|12544.31|12544.31|12515.02|12515.02|12557.3|12557.3|12504.3|12504.3|0
1585042200000|2020-03-24 09:30:00|12514.74|12514.74|12451.62|12451.62|12518.64|12518.64|12442.95|12442.95|0
1585042500000|2020-03-24 09:35:00|12451.48|12451.48|12525.73|12525.73|12526.38|12526.38|12444.91|12444.91|0
1585042800000|2020-03-24 09:40:00|12526.25|12526.25|12548.64|12548.64|12549.98|12549.98|12502.92|12502.92|0
1585043100000|2020-03-24 09:45:00|12543.99|12543.99|12569.04|12569.04|12573.2|12573.2|12535.8|12535.8|0
1585043400000|2020-03-24 09:50:00|12570.08|12570.08|12608.37|12608.37|12618.44|12618.44|12570.08|12570.08|0
1585043700000|2020-03-24 09:55:00|12609.94|12609.94|12654.11|12654.11|12663.46|12663.46|12608.59|12608.59|0
1585044000000|2020-03-24 10:00:00|12654.93|12654.93|12645.3|12645.3|12654.93|12654.93|12630.9|12630.9|0
1585044300000|2020-03-24 10:05:00|12643.73|12643.73|12608.23|12608.23|12656.79|12656.79|12599.94|12599.94|0
1585044600000|2020-03-24 10:10:00|12606.95|12606.95|12612.64|12612.64|12625.71|12625.71|12599.04|12599.04|0
1585044900000|2020-03-24 10:15:00|12613.73|12613.73|12595.78|12595.78|12625.81|12625.81|12594.73|12594.73|0
1585045200000|2020-03-24 10:20:00|12596.21|12596.21|12578.2|12578.2|12629.28|12629.28|12571.76|12571.76|0
1585045500000|2020-03-24 10:25:00|12577.94|12577.94|12581.09|12581.09|12582.23|12582.23|12558.32|12558.32|0
1585045800000|2020-03-24 10:30:00|12581.18|12581.18|12584.98|12584.98|12619.17|12619.17|12573.92|12573.92|0
1585046100000|2020-03-24 10:35:00|12584.8|12584.8|12576.87|12576.87|12621.79|12621.79|12576.87|12576.87|0
1585046400000|2020-03-24 10:40:00|12576.18|12576.18|12600.4|12600.4|12600.92|12600.92|12561.38|12561.38|0
1585046700000|2020-03-24 10:45:00|12602.26|12602.26|12622.21|12622.21|12638.56|12638.56|12599.16|12599.16|0
1585047000000|2020-03-24 10:50:00|12620.13|12620.13|12584.25|12584.25|12620.93|12620.93|12584.25|12584.25|0
1585047300000|2020-03-24 10:55:00|12584.77|12584.77|12542.83|12542.83|12593.28|12593.28|12542.28|12542.28|0
1585047600000|2020-03-24 11:00:00|12542.31|12542.31|12528.57|12528.57|12548.4|12548.4|12518.42|12518.42|0
1585047900000|2020-03-24 11:05:00|12529.21|12529.21|12532.55|12532.55|12544.16|12544.16|12516.68|12516.68|0
1585048200000|2020-03-24 11:10:00|12532.12|12532.12|12534.44|12534.44|12558.31|12558.31|12525.62|12525.62|0
1585048500000|2020-03-24 11:15:00|12534.65|12534.65|12488.77|12488.77|12551.21|12551.21|12486.05|12486.05|0
1585048800000|2020-03-24 11:20:00|12489.87|12489.87|12484.08|12484.08|12502.53|12502.53|12476.68|12476.68|0
1585049100000|2020-03-24 11:25:00|12484.35|12484.35|12518.41|12518.41|12525.41|12525.41|12483.76|12483.76|0
1585049400000|2020-03-24 11:30:00|12514.64|12514.64|12559.25|12559.25|12563.22|12563.22|12513.63|12513.63|0
1585049700000|2020-03-24 11:35:00|12554.38|12554.38|12562.69|12562.69|12575.6|12575.6|12550.2|12550.2|0
1585050000000|2020-03-24 11:40:00|12562.62|12562.62|12589.14|12589.14|12601.57|12601.57|12558.78|12558.78|0
1585050300000|2020-03-24 11:45:00|12591.23|12591.23|12632.11|12632.11|12639.12|12639.12|12586.29|12586.29|0
1585050600000|2020-03-24 11:50:00|12631.38|12631.38|12638.87|12638.87|12646.04|12646.04|12624.19|12624.19|0
1585050900000|2020-03-24 11:55:00|12636.38|12636.38|12588.78|12588.78|12636.38|12636.38|12586.15|12586.15|0
1585051200000|2020-03-24 12:00:00|12589.51|12589.51|12558.5|12558.5|12596.16|12596.16|12554.51|12554.51|0
1585051500000|2020-03-24 12:05:00|12558.32|12558.32|12547.71|12547.71|12572.2|12572.2|12539.52|12539.52|0
1585051800000|2020-03-24 12:10:00|12546.62|12546.62|12511.96|12511.96|12546.62|12546.62|12511.96|12511.96|0
1585052100000|2020-03-24 12:15:00|12511.7|12511.7|12530.85|12530.85|12548.05|12548.05|12491.73|12491.73|0
1585052400000|2020-03-24 12:20:00|12531.9|12531.9|12597.35|12597.35|12603.04|12603.04|12531.9|12531.9|0
1585052700000|2020-03-24 12:25:00|12596.66|12596.66|12600.63|12600.63|12602.72|12602.72|12583.48|12583.48|0
1585053000000|2020-03-24 12:30:00|12600.45|12600.45|12567.55|12567.55|12623.38|12623.38|12561.55|12561.55|0
1585053300000|2020-03-24 12:35:00|12566.73|12566.73|12629.79|12629.79|12630.67|12630.67|12564.69|12564.69|0
1585053600000|2020-03-24 12:40:00|12626.33|12626.33|12621.98|12621.98|12636.25|12636.25|12613.24|12613.24|0
1585053900000|2020-03-24 12:45:00|12625.13|12625.13|12664.92|12664.92|12670.37|12670.37|12625.13|12625.13|0
1585054200000|2020-03-24 12:50:00|12667.09|12667.09|12675.24|12675.24|12701.85|12701.85|12663.85|12663.85|0
1585054500000|2020-03-24 12:55:00|12676.81|12676.81|12657.72|12657.72|12676.81|12676.81|12635.67|12635.67|0
1585054800000|2020-03-24 13:00:00|12656.15|12656.15|12642.33|12642.33|12656.15|12656.15|12626.5|12626.5|0
1585055100000|2020-03-24 13:05:00|12643.15|12643.15|12704.05|12704.05|12710.5|12710.5|12638.15|12638.15|0
1585055400000|2020-03-24 13:10:00|12705.02|12705.02|12792.97|12792.97|12814.17|12814.17|12698.13|12698.13|0
1585055700000|2020-03-24 13:15:00|12790.64|12790.64|12819.38|12819.38|12824.63|12824.63|12761.93|12761.93|0
1585056000000|2020-03-24 13:20:00|12819.81|12819.81|12798.46|12798.46|12833.25|12833.25|12783.9|12783.9|0
1585056300000|2020-03-24 13:25:00|12797.77|12797.77|12822.41|12822.41|12829.56|12829.56|12770.16|12770.16|0
1585056600000|2020-03-24 13:30:00|12823.05|12823.05|12770.81|12770.81|12827.56|12827.56|12755.53|12755.53|0
1585056900000|2020-03-24 13:35:00|12770.19|12770.19|12672.82|12672.82|12793.69|12793.69|12661.87|12661.87|0
1585057200000|2020-03-24 13:40:00|12676.24|12676.24|12661.51|12661.51|12718.32|12718.32|12661.12|12661.12|0
1585057500000|2020-03-24 13:45:00|12666.76|12666.76|12681.31|12681.31|12697.98|12697.98|12627.1|12627.1|0
1585057800000|2020-03-24 13:50:00|12679.24|12679.24|12716.17|12716.17|12739.54|12739.54|12662.64|12662.64|0
1585058100000|2020-03-24 13:55:00|12716.79|12716.79|12750.46|12750.46|12751.15|12751.15|12709.68|12709.68|0
1585058400000|2020-03-24 14:00:00|12749.08|12749.08|12725.62|12725.62|12764.02|12764.02|12714.18|12714.18|0
1585058700000|2020-03-24 14:05:00|12727.01|12727.01|12725.98|12725.98|12755.68|12755.68|12714.83|12714.83|0
1585059000000|2020-03-24 14:10:00|12729.44|12729.44|12768.16|12768.16|12768.16|12768.16|12664.5|12664.5|0
1585059300000|2020-03-24 14:15:00|12773.92|12773.92|12804.29|12804.29|12804.29|12804.29|12762.46|12762.46|0
1585059600000|2020-03-24 14:20:00|12804.5|12804.5|12864.6|12864.6|12866.97|12866.97|12803|12803|0
1585059900000|2020-03-24 14:25:00|12866.21|12866.21|12909.27|12909.27|12934.23|12934.23|12853.08|12853.08|0
1585060200000|2020-03-24 14:30:00|12909.9|12909.9|12927.77|12927.77|12934.82|12934.82|12883.84|12883.84|0
1585060500000|2020-03-24 14:35:00|12928.21|12928.21|12955.79|12955.79|12967.62|12967.62|12908.57|12908.57|0
1585060800000|2020-03-24 14:40:00|12955.27|12955.27|12994.95|12994.95|13008.78|13008.78|12943.3|12943.3|0
1585061100000|2020-03-24 14:45:00|12996.33|12996.33|12965.14|12965.14|13015.69|13015.69|12962.37|12962.37|0
1585061400000|2020-03-24 14:50:00|12965.84|12965.84|12997.52|12997.52|13001.04|13001.04|12945.68|12945.68|0
1585061700000|2020-03-24 14:55:00|12991.83|12991.83|13045.44|13045.44|13052.63|13052.63|12979.59|12979.59|0
1585062000000|2020-03-24 15:00:00|13040.66|13040.66|13002.28|13002.28|13053.65|13053.65|12990.96|12990.96|0
1585062300000|2020-03-24 15:05:00|13002.8|13002.8|12992.53|12992.53|13020.68|13020.68|12983.95|12983.95|0
1585062600000|2020-03-24 15:10:00|12989.24|12989.24|13093.34|13093.34|13098.31|13098.31|12987.68|12987.68|0
1585062900000|2020-03-24 15:15:00|13091.95|13091.95|13110.89|13110.89|13119.92|13119.92|13038.2|13038.2|0
1585063200000|2020-03-24 15:20:00|13110.2|13110.2|13090.83|13090.83|13120.24|13120.24|13085.53|13085.53|0
1585063500000|2020-03-24 15:25:00|13091.05|13091.05|13088.48|13088.48|13118.63|13118.63|13075.42|13075.42|0
1585063800000|2020-03-24 15:30:00|13088.9|13088.9|13123.92|13123.92|13143.76|13143.76|13088.9|13088.9|0
1585064100000|2020-03-24 15:35:00|13121.3|13121.3|13192.74|13192.74|13195.95|13195.95|13121.3|13121.3|0
1585064400000|2020-03-24 15:40:00|13187.39|13187.39|13126.09|13126.09|13202.73|13202.73|13124.57|13124.57|0
1585064700000|2020-03-24 15:45:00|13125.56|13125.56|13090.24|13090.24|13131.86|13131.86|13087.47|13087.47|0
1585065000000|2020-03-24 15:50:00|13089.55|13089.55|13092.93|13092.93|13110.04|13110.04|13077.33|13077.33|0
1585065300000|2020-03-24 15:55:00|13093.07|13093.07|13140.99|13140.99|13140.99|13140.99|13093.07|13093.07|0
1585065600000|2020-03-24 16:00:00|13141.34|13141.34|13164.17|13164.17|13167.31|13167.31|13122.87|13122.87|0
1585065900000|2020-03-24 16:05:00|13164.43|13164.43|13148.77|13148.77|13167.43|13167.43|13127.4|13127.4|0
1585066200000|2020-03-24 16:10:00|13150.16|13150.16|13179.87|13179.87|13190.7|13190.7|13146.92|13146.92|0
1585066500000|2020-03-24 16:15:00|13180.39|13180.39|13244.92|13244.92|13257.12|13257.12|13172.2|13172.2|0
1585066800000|2020-03-24 16:20:00|13247.69|13247.69|13278.4|13278.4|13278.4|13278.4|13237.73|13237.73|0
1585067100000|2020-03-24 16:25:00|13278.92|13278.92|13380.96|13380.96|13386.42|13386.42|13277.35|13277.35|0
1585124100000|2020-03-25 08:15:00|13657.99|13657.99|13747.56|13747.56|13750.28|13750.28|13624.09|13624.09|0
1585124400000|2020-03-25 08:20:00|13748.25|13748.25|13769.58|13769.58|13819.17|13819.17|13738.57|13738.57|0
1585124700000|2020-03-25 08:25:00|13768.53|13768.53|13810.56|13810.56|13837.25|13837.25|13748.18|13748.18|0
1585125000000|2020-03-25 08:30:00|13812.89|13812.89|13937.04|13937.04|13940.11|13940.11|13811.63|13811.63|0
1585125300000|2020-03-25 08:35:00|13938.06|13938.06|13845.08|13845.08|13952.18|13952.18|13827.37|13827.37|0
1585125600000|2020-03-25 08:40:00|13844.39|13844.39|13919.77|13919.77|13921.29|13921.29|13765.58|13765.58|0
1585125900000|2020-03-25 08:45:00|13921.15|13921.15|14116.38|14116.38|14116.38|14116.38|13919.2|13919.2|0
1585126200000|2020-03-25 08:50:00|14115.63|14115.63|14093.86|14093.86|14121.24|14121.24|14046.69|14046.69|0
1585126500000|2020-03-25 08:55:00|14090.75|14090.75|14105.38|14105.38|14145.06|14145.06|14076.36|14076.36|0
1585126800000|2020-03-25 09:00:00|14112.3|14112.3|14128.08|14128.08|14175.47|14175.47|14088.95|14088.95|0
1585127100000|2020-03-25 09:05:00|14127.14|14127.14|14368.91|14368.91|14370.71|14370.71|14122.92|14122.92|0
1585127400000|2020-03-25 09:10:00|14362.68|14362.68|14177.63|14177.63|14369.27|14369.27|14149.63|14149.63|0
1585127700000|2020-03-25 09:15:00|14178.49|14178.49|14082.96|14082.96|14191.93|14191.93|14082.96|14082.96|0
1585128000000|2020-03-25 09:20:00|14081.38|14081.38|14127.6|14127.6|14132.6|14132.6|14041.64|14041.64|0
1585128300000|2020-03-25 09:25:00|14128.65|14128.65|14079.12|14079.12|14151.6|14151.6|14065.13|14065.13|0
1585128600000|2020-03-25 09:30:00|14079.85|14079.85|14076.01|14076.01|14118.36|14118.36|14051.84|14051.84|0
1585128900000|2020-03-25 09:35:00|14074.44|14074.44|14031.64|14031.64|14081.27|14081.27|14022.37|14022.37|0
1585129200000|2020-03-25 09:40:00|14030.95|14030.95|13979.67|13979.67|14032.6|14032.6|13958.25|13958.25|0
1585129500000|2020-03-25 09:45:00|13980.72|13980.72|13959.06|13959.06|14016.22|14016.22|13959.06|13959.06|0
1585129800000|2020-03-25 09:50:00|13958.37|13958.37|13905.52|13905.52|13958.37|13958.37|13902.61|13902.61|0
1585130100000|2020-03-25 09:55:00|13907.79|13907.79|13952.74|13952.74|13956.77|13956.77|13876.96|13876.96|0
1585130400000|2020-03-25 10:00:00|13947.2|13947.2|13967.68|13967.68|13967.68|13967.68|13902.77|13902.77|0
1585130700000|2020-03-25 10:05:00|13964.91|13964.91|13879.87|13879.87|13964.91|13964.91|13879.87|13879.87|0
1585131000000|2020-03-25 10:10:00|13880.39|13880.39|13821.7|13821.7|13889.63|13889.63|13820.6|13820.6|0
1585131300000|2020-03-25 10:15:00|13821.63|13821.63|13774.83|13774.83|13841.04|13841.04|13774.83|13774.83|0
1585131600000|2020-03-25 10:20:00|13774.73|13774.73|13756.76|13756.76|13820.53|13820.53|13753.56|13753.56|0
1585131900000|2020-03-25 10:25:00|13756.54|13756.54|13771.84|13771.84|13804.72|13804.72|13735.51|13735.51|0
1585132200000|2020-03-25 10:30:00|13770.45|13770.45|13748.23|13748.23|13785.38|13785.38|13741.88|13741.88|0
1585132500000|2020-03-25 10:35:00|13746.14|13746.14|13675.88|13675.88|13746.14|13746.14|13641.34|13641.34|0
1585132800000|2020-03-25 10:40:00|13674.02|13674.02|13574.64|13574.64|13674.02|13674.02|13566.43|13566.43|0
1585133100000|2020-03-25 10:45:00|13575.42|13575.42|13452.91|13452.91|13581.8|13581.8|13439.25|13439.25|0
1585133400000|2020-03-25 10:50:00|13451.66|13451.66|13393.4|13393.4|13465.82|13465.82|13380.79|13380.79|0
1585133700000|2020-03-25 10:55:00|13393.72|13393.72|13376.13|13376.13|13428.85|13428.85|13358.22|13358.22|0
1585134000000|2020-03-25 11:00:00|13377.52|13377.52|13505.63|13505.63|13507.33|13507.33|13366.32|13366.32|0
1585134300000|2020-03-25 11:05:00|13505.84|13505.84|13639.85|13639.85|13700.8|13700.8|13505.84|13505.84|0
1585134600000|2020-03-25 11:10:00|13641.42|13641.42|13564.8|13564.8|13641.42|13641.42|13546.65|13546.65|0
1585134900000|2020-03-25 11:15:00|13566.9|13566.9|13670.82|13670.82|13684.48|13684.48|13557.38|13557.38|0
1585135200000|2020-03-25 11:20:00|13666.63|13666.63|13641.33|13641.33|13678.28|13678.28|13627|13627|0
1585135500000|2020-03-25 11:25:00|13642.26|13642.26|13631.84|13631.84|13706.37|13706.37|13630.2|13630.2|0
1585135800000|2020-03-25 11:30:00|13634.67|13634.67|13456.2|13456.2|13660.47|13660.47|13452.74|13452.74|0
1585136100000|2020-03-25 11:35:00|13455.93|13455.93|13506.66|13506.66|13540.06|13540.06|13455.93|13455.93|0
1585136400000|2020-03-25 11:40:00|13505.44|13505.44|13562.15|13562.15|13579.86|13579.86|13497.57|13497.57|0
1585136700000|2020-03-25 11:45:00|13565.88|13565.88|13527.11|13527.11|13575.5|13575.5|13501.07|13501.07|0
1585137000000|2020-03-25 11:50:00|13527.42|13527.42|13491.94|13491.94|13529.08|13529.08|13446.18|13446.18|0
1585137300000|2020-03-25 11:55:00|13493.32|13493.32|13562.24|13562.24|13562.24|13562.24|13464.18|13464.18|0
1585137600000|2020-03-25 12:00:00|13553.29|13553.29|13588.59|13588.59|13591.68|13591.68|13505.37|13505.37|0
1585137900000|2020-03-25 12:05:00|13592.74|13592.74|13540.98|13540.98|13593.07|13593.07|13530.99|13530.99|0
1585138200000|2020-03-25 12:10:00|13542.36|13542.36|13548.55|13548.55|13570.27|13570.27|13539.48|13539.48|0
1585138500000|2020-03-25 12:15:00|13549.93|13549.93|13560.7|13560.7|13563.95|13563.95|13533.22|13533.22|0
1585138800000|2020-03-25 12:20:00|13564.17|13564.17|13524.76|13524.76|13582.75|13582.75|13514.68|13514.68|0
1585139100000|2020-03-25 12:25:00|13525.12|13525.12|13496.41|13496.41|13527.11|13527.11|13469.07|13469.07|0
1585139400000|2020-03-25 12:30:00|13496.32|13496.32|13483.06|13483.06|13518.15|13518.15|13481.05|13481.05|0
1585139700000|2020-03-25 12:35:00|13483.75|13483.75|13423.41|13423.41|13513.41|13513.41|13423.41|13423.41|0
1585140000000|2020-03-25 12:40:00|13426.01|13426.01|13433.82|13433.82|13480.76|13480.76|13418.54|13418.54|0
1585140300000|2020-03-25 12:45:00|13438.69|13438.69|13403.61|13403.61|13439.51|13439.51|13373.28|13373.28|0
1585140600000|2020-03-25 12:50:00|13402.56|13402.56|13482.04|13482.04|13482.04|13482.04|13402.56|13402.56|0
1585140900000|2020-03-25 12:55:00|13482.51|13482.51|13521.59|13521.59|13531.03|13531.03|13480.58|13480.58|0
1585141200000|2020-03-25 13:00:00|13520.78|13520.78|13523.55|13523.55|13530.34|13530.34|13509.87|13509.87|0
1585141500000|2020-03-25 13:05:00|13521.98|13521.98|13527.23|13527.23|13540.03|13540.03|13506.76|13506.76|0
1585141800000|2020-03-25 13:10:00|13528.28|13528.28|13599.82|13599.82|13617.52|13617.52|13521.33|13521.33|0
1585142100000|2020-03-25 13:15:00|13600.46|13600.46|13598.6|13598.6|13603.61|13603.61|13558.36|13558.36|0
1585142400000|2020-03-25 13:20:00|13599.54|13599.54|13581.56|13581.56|13605.83|13605.83|13567.4|13567.4|0
1585142700000|2020-03-25 13:25:00|13578.14|13578.14|13568.78|13568.78|13585.11|13585.11|13561.76|13561.76|0
1585143000000|2020-03-25 13:30:00|13570.35|13570.35|13625.19|13625.19|13625.19|13625.19|13493.19|13493.19|0
1585143300000|2020-03-25 13:35:00|13625.44|13625.44|13734.2|13734.2|13734.2|13734.2|13591.08|13591.08|0
1585143600000|2020-03-25 13:40:00|13734.61|13734.61|13707.22|13707.22|13742.29|13742.29|13690.93|13690.93|0
1585143900000|2020-03-25 13:45:00|13709.84|13709.84|13684.19|13684.19|13741.01|13741.01|13679.22|13679.22|0
1585144200000|2020-03-25 13:50:00|13685.28|13685.28|13591.29|13591.29|13697.81|13697.81|13574.93|13574.93|0
1585144500000|2020-03-25 13:55:00|13591.01|13591.01|13569.03|13569.03|13628.59|13628.59|13561.33|13561.33|0
1585144800000|2020-03-25 14:00:00|13563.96|13563.96|13613.84|13613.84|13623.81|13623.81|13556.17|13556.17|0
1585145100000|2020-03-25 14:05:00|13614.88|13614.88|13610.16|13610.16|13667.39|13667.39|13566.59|13566.59|0
1585145400000|2020-03-25 14:10:00|13608.08|13608.08|13568.54|13568.54|13635.32|13635.32|13560.75|13560.75|0
1585145700000|2020-03-25 14:15:00|13570.72|13570.72|13587.78|13587.78|13600.23|13600.23|13541.99|13541.99|0
1585146000000|2020-03-25 14:20:00|13586.21|13586.21|13606.32|13606.32|13641.83|13641.83|13567.9|13567.9|0
1585146300000|2020-03-25 14:25:00|13605.27|13605.27|13656.06|13656.06|13676.27|13676.27|13578.34|13578.34|0
1585146600000|2020-03-25 14:30:00|13656.58|13656.58|13679.8|13679.8|13716.06|13716.06|13630.67|13630.67|0
1585146900000|2020-03-25 14:35:00|13679.37|13679.37|13677.9|13677.9|13700.34|13700.34|13654.46|13654.46|0
1585147200000|2020-03-25 14:40:00|13677.84|13677.84|13691.48|13691.48|13737.63|13737.63|13667.78|13667.78|0
1585147500000|2020-03-25 14:45:00|13694.43|13694.43|13658.84|13658.84|13713.11|13713.11|13653.5|13653.5|0
1585147800000|2020-03-25 14:50:00|13658.31|13658.31|13713.26|13713.26|13741.35|13741.35|13644.79|13644.79|0
1585148100000|2020-03-25 14:55:00|13714.31|13714.31|13791.62|13791.62|13819.78|13819.78|13710.27|13710.27|0
1585148400000|2020-03-25 15:00:00|13796.15|13796.15|13776.88|13776.88|13818.81|13818.81|13764.5|13764.5|0
1585148700000|2020-03-25 15:05:00|13774.8|13774.8|13830.84|13830.84|13855.13|13855.13|13759.87|13759.87|0
1585149000000|2020-03-25 15:10:00|13830.03|13830.03|13755.46|13755.46|13836.94|13836.94|13755.46|13755.46|0
1585149300000|2020-03-25 15:15:00|13754.64|13754.64|13791.36|13791.36|13816.59|13816.59|13738.02|13738.02|0
1585149600000|2020-03-25 15:20:00|13788.65|13788.65|13722.54|13722.54|13800.86|13800.86|13712.7|13712.7|0
1585149900000|2020-03-25 15:25:00|13721.69|13721.69|13723.73|13723.73|13781.15|13781.15|13719.07|13719.07|0
1585150200000|2020-03-25 15:30:00|13723.31|13723.31|13761.21|13761.21|13785.91|13785.91|13706.9|13706.9|0
1585150500000|2020-03-25 15:35:00|13761.76|13761.76|13699.1|13699.1|13762.3|13762.3|13699.1|13699.1|0
1585150800000|2020-03-25 15:40:00|13699.79|13699.79|13680.85|13680.85|13719.12|13719.12|13676.06|13676.06|0
1585151100000|2020-03-25 15:45:00|13683.5|13683.5|13721.76|13721.76|13741.49|13741.49|13652.06|13652.06|0
1585151400000|2020-03-25 15:50:00|13724.82|13724.82|13724.98|13724.98|13741.37|13741.37|13713.67|13713.67|0
1585151700000|2020-03-25 15:55:00|13726.03|13726.03|13781.65|13781.65|13783.27|13783.27|13711.89|13711.89|0
1585152000000|2020-03-25 16:00:00|13781.68|13781.68|13882.52|13882.52|13886.34|13886.34|13775.76|13775.76|0
1585152300000|2020-03-25 16:05:00|13883.22|13883.22|13928.56|13928.56|13943.37|13943.37|13873.53|13873.53|0
1585152600000|2020-03-25 16:10:00|13929.61|13929.61|13955.15|13955.15|13955.15|13955.15|13911.81|13911.81|0
1585152900000|2020-03-25 16:15:00|13954.32|13954.32|13979.02|13979.02|14006.45|14006.45|13950.48|13950.48|0
1585153200000|2020-03-25 16:20:00|13978.81|13978.81|14057.45|14057.45|14075.05|14075.05|13978.81|13978.81|0
1585153500000|2020-03-25 16:25:00|14056.06|14056.06|14110.77|14110.77|14125.48|14125.48|14046.92|14046.92|0
1585210500000|2020-03-26 08:15:00|13508.8|13508.8|13444.23|13444.23|13558.64|13558.64|13437.56|13437.56|0
1585210800000|2020-03-26 08:20:00|13445.28|13445.28|13436.96|13436.96|13469.9|13469.9|13368.93|13368.93|0
1585211100000|2020-03-26 08:25:00|13439.97|13439.97|13472.9|13472.9|13488.23|13488.23|13420.63|13420.63|0
1585211400000|2020-03-26 08:30:00|13468.39|13468.39|13509.69|13509.69|13532.6|13532.6|13455.29|13455.29|0
1585211700000|2020-03-26 08:35:00|13514.03|13514.03|13466.16|13466.16|13527.92|13527.92|13437.37|13437.37|0
1585212000000|2020-03-26 08:40:00|13465.11|13465.11|13517.48|13517.48|13517.48|13517.48|13436.05|13436.05|0
1585212300000|2020-03-26 08:45:00|13521.3|13521.3|13579.85|13579.85|13579.85|13579.85|13509|13509|0
1585212600000|2020-03-26 08:50:00|13580.38|13580.38|13612.83|13612.83|13612.83|13612.83|13566.9|13566.9|0
1585212900000|2020-03-26 08:55:00|13613.36|13613.36|13650.16|13650.16|13650.16|13650.16|13572.72|13572.72|0
1585213200000|2020-03-26 09:00:00|13649.31|13649.31|13635.7|13635.7|13651.74|13651.74|13613.43|13613.43|0
1585213500000|2020-03-26 09:05:00|13635.18|13635.18|13564.16|13564.16|13638.53|13638.53|13562.32|13562.32|0
1585213800000|2020-03-26 09:10:00|13562.78|13562.78|13498.49|13498.49|13588.06|13588.06|13498.49|13498.49|0
1585214100000|2020-03-26 09:15:00|13498.8|13498.8|13482.31|13482.31|13510.9|13510.9|13470.34|13470.34|0
1585214400000|2020-03-26 09:20:00|13480.21|13480.21|13526.78|13526.78|13540.22|13540.22|13446.35|13446.35|0
1585214700000|2020-03-26 09:25:00|13525.14|13525.14|13486.26|13486.26|13538.43|13538.43|13481.74|13481.74|0
1585215000000|2020-03-26 09:30:00|13485.57|13485.57|13503.45|13503.45|13518|13518|13481.42|13481.42|0
1585215300000|2020-03-26 09:35:00|13501.88|13501.88|13494.08|13494.08|13504.71|13504.71|13476.24|13476.24|0
1585215600000|2020-03-26 09:40:00|13491.98|13491.98|13527.29|13527.29|13527.29|13527.29|13482.82|13482.82|0
1585215900000|2020-03-26 09:45:00|13526.42|13526.42|13626.79|13626.79|13627.84|13627.84|13519.77|13519.77|0
1585216200000|2020-03-26 09:50:00|13633.34|13633.34|13613.36|13613.36|13640.54|13640.54|13595.18|13595.18|0
1585216500000|2020-03-26 09:55:00|13616.84|13616.84|13616.17|13616.17|13627.73|13627.73|13603.35|13603.35|0
1585216800000|2020-03-26 10:00:00|13617.53|13617.53|13622.75|13622.75|13641.53|13641.53|13603.6|13603.6|0
1585217100000|2020-03-26 10:05:00|13623.8|13623.8|13656.05|13656.05|13665.47|13665.47|13620.04|13620.04|0
1585217400000|2020-03-26 10:10:00|13657.44|13657.44|13654.13|13654.13|13671.53|13671.53|13637.06|13637.06|0
1585217700000|2020-03-26 10:15:00|13653.09|13653.09|13592.53|13592.53|13654.13|13654.13|13587.22|13587.22|0
1585218000000|2020-03-26 10:20:00|13594.44|13594.44|13611.22|13611.22|13616.63|13616.63|13594.13|13594.13|0
1585218300000|2020-03-26 10:25:00|13610.17|13610.17|13595.56|13595.56|13621.52|13621.52|13584.08|13584.08|0
1585218600000|2020-03-26 10:30:00|13595.74|13595.74|13616.74|13616.74|13636.48|13636.48|13593.65|13593.65|0
1585218900000|2020-03-26 10:35:00|13619.03|13619.03|13644.63|13644.63|13645.15|13645.15|13613.59|13613.59|0
1585219200000|2020-03-26 10:40:00|13645.48|13645.48|13608.33|13608.33|13658.91|13658.91|13608.33|13608.33|0
1585219500000|2020-03-26 10:45:00|13607.64|13607.64|13647.51|13647.51|13660.33|13660.33|13606.59|13606.59|0
1585219800000|2020-03-26 10:50:00|13646.96|13646.96|13633.5|13633.5|13661|13661|13626.14|13626.14|0
1585220100000|2020-03-26 10:55:00|13632.46|13632.46|13659.7|13659.7|13663.02|13663.02|13619.27|13619.27|0
1585220400000|2020-03-26 11:00:00|13658.13|13658.13|13661.67|13661.67|13672.61|13672.61|13653.94|13653.94|0
1585220700000|2020-03-26 11:05:00|13661.62|13661.62|13705.93|13705.93|13710.87|13710.87|13633.09|13633.09|0
1585221000000|2020-03-26 11:10:00|13704.88|13704.88|13692.6|13692.6|13716.77|13716.77|13688.47|13688.47|0
1585221300000|2020-03-26 11:15:00|13692.77|13692.77|13695.19|13695.19|13703.4|13703.4|13665.49|13665.49|0
1585221600000|2020-03-26 11:20:00|13695.4|13695.4|13696.66|13696.66|13716.69|13716.69|13691.69|13691.69|0
1585221900000|2020-03-26 11:25:00|13696.02|13696.02|13690.54|13690.54|13706.43|13706.43|13683.61|13683.61|0
1585222200000|2020-03-26 11:30:00|13689.15|13689.15|13723.5|13723.5|13723.67|13723.67|13684.93|13684.93|0
1585222500000|2020-03-26 11:35:00|13722.97|13722.97|13727.81|13727.81|13732.87|13732.87|13710.29|13710.29|0
1585222800000|2020-03-26 11:40:00|13728.92|13728.92|13694.2|13694.2|13735.25|13735.25|13692.03|13692.03|0
1585223100000|2020-03-26 11:45:00|13693.51|13693.51|13631.48|13631.48|13695.64|13695.64|13627.01|13627.01|0
1585223400000|2020-03-26 11:50:00|13631.21|13631.21|13630.29|13630.29|13634.45|13634.45|13605.49|13605.49|0
1585223700000|2020-03-26 11:55:00|13631.11|13631.11|13705.99|13705.99|13707.9|13707.9|13631.11|13631.11|0
1585224000000|2020-03-26 12:00:00|13709.95|13709.95|13708.69|13708.69|13714.06|13714.06|13679.88|13679.88|0
1585224300000|2020-03-26 12:05:00|13708.41|13708.41|13705.1|13705.1|13715.95|13715.95|13685.41|13685.41|0
1585224600000|2020-03-26 12:10:00|13705.41|13705.41|13674.96|13674.96|13719.02|13719.02|13672.35|13672.35|0
1585224900000|2020-03-26 12:15:00|13674.44|13674.44|13685.18|13685.18|13691.51|13691.51|13633.71|13633.71|0
1585225200000|2020-03-26 12:20:00|13683.17|13683.17|13611.88|13611.88|13687.38|13687.38|13608.52|13608.52|0
1585225500000|2020-03-26 12:25:00|13612.41|13612.41|13603.74|13603.74|13628.79|13628.79|13603.74|13603.74|0
1585225800000|2020-03-26 12:30:00|13605.14|13605.14|13689.29|13689.29|13711.18|13711.18|13590.77|13590.77|0
1585226100000|2020-03-26 12:35:00|13690.04|13690.04|13717.3|13717.3|13720.12|13720.12|13675.34|13675.34|0
1585226400000|2020-03-26 12:40:00|13714.68|13714.68|13689.36|13689.36|13735.8|13735.8|13688.5|13688.5|0
1585226700000|2020-03-26 12:45:00|13683.82|13683.82|13732.06|13732.06|13732.06|13732.06|13653.87|13653.87|0
1585227000000|2020-03-26 12:50:00|13732.23|13732.23|13713.19|13713.19|13737.18|13737.18|13702.03|13702.03|0
1585227300000|2020-03-26 12:55:00|13713.15|13713.15|13748.44|13748.44|13761.27|13761.27|13713.03|13713.03|0
1585227600000|2020-03-26 13:00:00|13749.53|13749.53|13762.43|13762.43|13765.37|13765.37|13721.35|13721.35|0
1585227900000|2020-03-26 13:05:00|13761.91|13761.91|13801.09|13801.09|13801.73|13801.73|13750.05|13750.05|0
1585228200000|2020-03-26 13:10:00|13801.29|13801.29|13798.3|13798.3|13805.43|13805.43|13781.44|13781.44|0
1585228500000|2020-03-26 13:15:00|13798.99|13798.99|13811.4|13811.4|13817.4|13817.4|13774.81|13774.81|0
1585228800000|2020-03-26 13:20:00|13813.04|13813.04|13846.07|13846.07|13851.58|13851.58|13795.1|13795.1|0
1585229100000|2020-03-26 13:25:00|13846.34|13846.34|13863.76|13863.76|13887.34|13887.34|13841.24|13841.24|0
1585229400000|2020-03-26 13:30:00|13864.04|13864.04|13861.76|13861.76|13904.86|13904.86|13823.1|13823.1|0
1585229700000|2020-03-26 13:35:00|13860.71|13860.71|13890.21|13890.21|13915.21|13915.21|13851.25|13851.25|0
1585230000000|2020-03-26 13:40:00|13889.52|13889.52|13832.02|13832.02|13918.86|13918.86|13823.07|13823.07|0
1585230300000|2020-03-26 13:45:00|13833.59|13833.59|13752.17|13752.17|13843.45|13843.45|13751.23|13751.23|0
1585230600000|2020-03-26 13:50:00|13750.07|13750.07|13776.61|13776.61|13777.46|13777.46|13691.2|13691.2|0
1585230900000|2020-03-26 13:55:00|13777.23|13777.23|13860.44|13860.44|13887.01|13887.01|13777.23|13777.23|0
1585231200000|2020-03-26 14:00:00|13857.29|13857.29|13824.41|13824.41|13869.04|13869.04|13811.16|13811.16|0
1585231500000|2020-03-26 14:05:00|13827.87|13827.87|13905.34|13905.34|13910.8|13910.8|13827.87|13827.87|0
1585231800000|2020-03-26 14:10:00|13904.99|13904.99|13828.29|13828.29|13918.19|13918.19|13828.29|13828.29|0
1585232100000|2020-03-26 14:15:00|13827.24|13827.24|13873.22|13873.22|13883.03|13883.03|13810.13|13810.13|0
1585232400000|2020-03-26 14:20:00|13875.49|13875.49|13830.64|13830.64|13924.63|13924.63|13829.38|13829.38|0
1585232700000|2020-03-26 14:25:00|13830.61|13830.61|13718.09|13718.09|13840.72|13840.72|13717.57|13717.57|0
1585233000000|2020-03-26 14:30:00|13722.25|13722.25|13794.86|13794.86|13806.18|13806.18|13709.9|13709.9|0
1585233300000|2020-03-26 14:35:00|13795.12|13795.12|13730.01|13730.01|13803.27|13803.27|13727.48|13727.48|0
1585233600000|2020-03-26 14:40:00|13728.37|13728.37|13744.92|13744.92|13751.54|13751.54|13683.98|13683.98|0
1585233900000|2020-03-26 14:45:00|13744.37|13744.37|13701.25|13701.25|13767.51|13767.51|13681.84|13681.84|0
1585234200000|2020-03-26 14:50:00|13697.96|13697.96|13668.1|13668.1|13719.57|13719.57|13657.59|13657.59|0
1585234500000|2020-03-26 14:55:00|13666.48|13666.48|13690.8|13690.8|13694.16|13694.16|13645.66|13645.66|0
1585234800000|2020-03-26 15:00:00|13692.37|13692.37|13695.56|13695.56|13712.2|13712.2|13645.05|13645.05|0
1585235100000|2020-03-26 15:05:00|13695.74|13695.74|13701.6|13701.6|13735.06|13735.06|13667.06|13667.06|0
1585235400000|2020-03-26 15:10:00|13702.82|13702.82|13772.53|13772.53|13777.91|13777.91|13702.82|13702.82|0
1585235700000|2020-03-26 15:15:00|13773.06|13773.06|13848.9|13848.9|13857.39|13857.39|13772.01|13772.01|0
1585236000000|2020-03-26 15:20:00|13849.18|13849.18|13897.93|13897.93|13900.22|13900.22|13831.4|13831.4|0
1585236300000|2020-03-26 15:25:00|13898.19|13898.19|13924.66|13924.66|13929.91|13929.91|13883.27|13883.27|0
1585236600000|2020-03-26 15:30:00|13926.04|13926.04|13963.21|13963.21|13976.91|13976.91|13924.4|13924.4|0
1585236900000|2020-03-26 15:35:00|13965.29|13965.29|13942.63|13942.63|13975.41|13975.41|13934.8|13934.8|0
1585237200000|2020-03-26 15:40:00|13942.2|13942.2|13985.71|13985.71|13989|13989|13935.49|13935.49|0
1585237500000|2020-03-26 15:45:00|13985.8|13985.8|13978.55|13978.55|13986.42|13986.42|13958.33|13958.33|0
1585237800000|2020-03-26 15:50:00|13979.6|13979.6|13989.4|13989.4|14012.22|14012.22|13971.93|13971.93|0
1585238100000|2020-03-26 15:55:00|13986.23|13986.23|13890.95|13890.95|13986.23|13986.23|13875.79|13875.79|0
1585238400000|2020-03-26 16:00:00|13891.77|13891.77|13892.03|13892.03|13923.3|13923.3|13889.97|13889.97|0
1585238700000|2020-03-26 16:05:00|13891.79|13891.79|13861.04|13861.04|13915.26|13915.26|13855.86|13855.86|0
1585239000000|2020-03-26 16:10:00|13860.14|13860.14|13840.47|13840.47|13872.26|13872.26|13839.97|13839.97|0
1585239300000|2020-03-26 16:15:00|13839.94|13839.94|13807.28|13807.28|13840.21|13840.21|13800.57|13800.57|0
1585239600000|2020-03-26 16:20:00|13807.55|13807.55|13888.32|13888.32|13893.25|13893.25|13807.55|13807.55|0
1585239900000|2020-03-26 16:25:00|13892.14|13892.14|13936.43|13936.43|13969.2|13969.2|13892.14|13892.14|0
1585296900000|2020-03-27 08:15:00|13390.7|13390.7|13385.71|13385.71|13414.62|13414.62|13347.43|13347.43|0
1585297200000|2020-03-27 08:20:00|13377.29|13377.29|13403.28|13403.28|13417.21|13417.21|13354.31|13354.31|0
1585297500000|2020-03-27 08:25:00|13401.71|13401.71|13463.59|13463.59|13478.37|13478.37|13379.86|13379.86|0
1585297800000|2020-03-27 08:30:00|13464.64|13464.64|13452.33|13452.33|13518.71|13518.71|13442.5|13442.5|0
1585298100000|2020-03-27 08:35:00|13454.41|13454.41|13424.95|13424.95|13467.08|13467.08|13424.95|13424.95|0
1585298400000|2020-03-27 08:40:00|13428.07|13428.07|13381.36|13381.36|13436.1|13436.1|13381.36|13381.36|0
1585298700000|2020-03-27 08:45:00|13383.98|13383.98|13418.05|13418.05|13430.71|13430.71|13375.92|13375.92|0
1585299000000|2020-03-27 08:50:00|13417.79|13417.79|13427.25|13427.25|13442.42|13442.42|13410.6|13410.6|0
1585299300000|2020-03-27 08:55:00|13426.99|13426.99|13414.38|13414.38|13449.56|13449.56|13413.33|13413.33|0
1585299600000|2020-03-27 09:00:00|13413.85|13413.85|13436.51|13436.51|13504.47|13504.47|13413.33|13413.33|0
1585299900000|2020-03-27 09:05:00|13435.46|13435.46|13438.39|13438.39|13444.3|13444.3|13407.53|13407.53|0
1585300200000|2020-03-27 09:10:00|13435.08|13435.08|13432.66|13432.66|13444.17|13444.17|13418.33|13418.33|0
1585300500000|2020-03-27 09:15:00|13434.04|13434.04|13429.57|13429.57|13468.19|13468.19|13421.74|13421.74|0
1585300800000|2020-03-27 09:20:00|13428.52|13428.52|13425.79|13425.79|13437.22|13437.22|13412.52|13412.52|0
1585301100000|2020-03-27 09:25:00|13426.66|13426.66|13447.64|13447.64|13453.77|13453.77|13406.81|13406.81|0
1585301400000|2020-03-27 09:30:00|13447.03|13447.03|13420.99|13420.99|13451.12|13451.12|13417.3|13417.3|0
1585301700000|2020-03-27 09:35:00|13422.54|13422.54|13440.9|13440.9|13440.9|13440.9|13403.86|13403.86|0
1585302000000|2020-03-27 09:40:00|13440.82|13440.82|13439.31|13439.31|13465.45|13465.45|13431.28|13431.28|0
1585302300000|2020-03-27 09:45:00|13440.36|13440.36|13453.34|13453.34|13476.67|13476.67|13440.36|13440.36|0
1585302600000|2020-03-27 09:50:00|13453.56|13453.56|13439.58|13439.58|13466.56|13466.56|13437.17|13437.17|0
1585302900000|2020-03-27 09:55:00|13440.13|13440.13|13407.73|13407.73|13447.86|13447.86|13407.56|13407.56|0
1585303200000|2020-03-27 10:00:00|13406.69|13406.69|13415.52|13415.52|13419.3|13419.3|13390.86|13390.86|0
1585303500000|2020-03-27 10:05:00|13414.48|13414.48|13422.13|13422.13|13438.36|13438.36|13408.28|13408.28|0
1585303800000|2020-03-27 10:10:00|13422.98|13422.98|13401.86|13401.86|13425.06|13425.06|13366.1|13366.1|0
1585304100000|2020-03-27 10:15:00|13402.38|13402.38|13387.5|13387.5|13405.91|13405.91|13382.26|13382.26|0
1585304400000|2020-03-27 10:20:00|13389.07|13389.07|13408.42|13408.42|13430.04|13430.04|13386.15|13386.15|0
1585304700000|2020-03-27 10:25:00|13408.5|13408.5|13420.62|13420.62|13426.72|13426.72|13408.27|13408.27|0
1585305000000|2020-03-27 10:30:00|13420.09|13420.09|13437.25|13437.25|13440.18|13440.18|13403.12|13403.12|0
1585305300000|2020-03-27 10:35:00|13437.04|13437.04|13404|13404|13441.21|13441.21|13403.53|13403.53|0
1585305600000|2020-03-27 10:40:00|13404.14|13404.14|13405.34|13405.34|13420.94|13420.94|13394.65|13394.65|0
1585305900000|2020-03-27 10:45:00|13405.17|13405.17|13392.98|13392.98|13415.52|13415.52|13385.13|13385.13|0
1585306200000|2020-03-27 10:50:00|13392.05|13392.05|13373.52|13373.52|13394.58|13394.58|13373.52|13373.52|0
1585306500000|2020-03-27 10:55:00|13370.48|13370.48|13370.64|13370.64|13385.52|13385.52|13365.65|13365.65|0
1585306800000|2020-03-27 11:00:00|13371.33|13371.33|13417.29|13417.29|13420.81|13420.81|13369.45|13369.45|0
1585307100000|2020-03-27 11:05:00|13416.24|13416.24|13417.87|13417.87|13428.29|13428.29|13403.15|13403.15|0
1585307400000|2020-03-27 11:10:00|13416.94|13416.94|13444.53|13444.53|13451.26|13451.26|13414.1|13414.1|0
1585307700000|2020-03-27 11:15:00|13444.26|13444.26|13421.88|13421.88|13456.47|13456.47|13410.2|13410.2|0
1585308000000|2020-03-27 11:20:00|13420.32|13420.32|13407.46|13407.46|13430.96|13430.96|13401.58|13401.58|0
1585308300000|2020-03-27 11:25:00|13407.39|13407.39|13378.64|13378.64|13419.61|13419.61|13377.12|13377.12|0
1585308600000|2020-03-27 11:30:00|13381.27|13381.27|13330.17|13330.17|13383.58|13383.58|13327.4|13327.4|0
1585308900000|2020-03-27 11:35:00|13331.22|13331.22|13345.14|13345.14|13347.74|13347.74|13323.23|13323.23|0
1585309200000|2020-03-27 11:40:00|13345.83|13345.83|13330.1|13330.1|13347.15|13347.15|13315.29|13315.29|0
1585309500000|2020-03-27 11:45:00|13330.31|13330.31|13309.56|13309.56|13347.55|13347.55|13309.34|13309.34|0
1585309800000|2020-03-27 11:50:00|13309.99|13309.99|13282.95|13282.95|13327.3|13327.3|13282.95|13282.95|0
1585310100000|2020-03-27 11:55:00|13280.5|13280.5|13271.15|13271.15|13283.36|13283.36|13240.02|13240.02|0
1585310400000|2020-03-27 12:00:00|13269.02|13269.02|13274.78|13274.78|13282.7|13282.7|13247.24|13247.24|0
1585310700000|2020-03-27 12:05:00|13275.31|13275.31|13262.54|13262.54|13276.09|13276.09|13252.19|13252.19|0
1585311000000|2020-03-27 12:10:00|13264.62|13264.62|13228.44|13228.44|13266.19|13266.19|13224.8|13224.8|0
1585311300000|2020-03-27 12:15:00|13226.53|13226.53|13218.73|13218.73|13232.9|13232.9|13201.16|13201.16|0
1585311600000|2020-03-27 12:20:00|13219.42|13219.42|13212.21|13212.21|13241.4|13241.4|13211.94|13211.94|0
1585311900000|2020-03-27 12:25:00|13213.14|13213.14|13269.58|13269.58|13271.73|13271.73|13213.14|13213.14|0
1585312200000|2020-03-27 12:30:00|13268.01|13268.01|13250|13250|13273.59|13273.59|13246.08|13246.08|0
1585312500000|2020-03-27 12:35:00|13249.73|13249.73|13235.97|13235.97|13269.03|13269.03|13235.43|13235.43|0
1585312800000|2020-03-27 12:40:00|13235.42|13235.42|13258.01|13258.01|13258.32|13258.32|13215.51|13215.51|0
1585313100000|2020-03-27 12:45:00|13259.56|13259.56|13212.39|13212.39|13259.56|13259.56|13212.39|13212.39|0
1585313400000|2020-03-27 12:50:00|13211.86|13211.86|13221.46|13221.46|13226.15|13226.15|13188.6|13188.6|0
1585313700000|2020-03-27 12:55:00|13224.54|13224.54|13192.16|13192.16|13224.54|13224.54|13181.18|13181.18|0
1585314000000|2020-03-27 13:00:00|13190.18|13190.18|13172.55|13172.55|13211.63|13211.63|13172.55|13172.55|0
1585314300000|2020-03-27 13:05:00|13172.77|13172.77|13195.21|13195.21|13195.84|13195.84|13167.39|13167.39|0
1585314600000|2020-03-27 13:10:00|13193.13|13193.13|13202.73|13202.73|13218.87|13218.87|13189.46|13189.46|0
1585314900000|2020-03-27 13:15:00|13202.21|13202.21|13210.05|13210.05|13211.43|13211.43|13193.55|13193.55|0
1585315200000|2020-03-27 13:20:00|13209.36|13209.36|13185.03|13185.03|13213.08|13213.08|13182.26|13182.26|0
1585315500000|2020-03-27 13:25:00|13183.64|13183.64|13175.03|13175.03|13215.69|13215.69|13171.27|13171.27|0
1585315800000|2020-03-27 13:30:00|13169.91|13169.91|13213.84|13213.84|13225.81|13225.81|13149.52|13149.52|0
1585316100000|2020-03-27 13:35:00|13213.32|13213.32|13206.2|13206.2|13241.39|13241.39|13203.5|13203.5|0
1585316400000|2020-03-27 13:40:00|13205.68|13205.68|13132.66|13132.66|13205.68|13205.68|13110.86|13110.86|0
1585316700000|2020-03-27 13:45:00|13133.75|13133.75|13126.71|13126.71|13143.1|13143.1|13108.36|13108.36|0
1585317000000|2020-03-27 13:50:00|13128.43|13128.43|13138.22|13138.22|13198.8|13198.8|13126.85|13126.85|0
1585317300000|2020-03-27 13:55:00|13140.3|13140.3|13163.54|13163.54|13183.13|13183.13|13134.87|13134.87|0
1585317600000|2020-03-27 14:00:00|13162.29|13162.29|13068.34|13068.34|13162.29|13162.29|13068.34|13068.34|0
1585317900000|2020-03-27 14:05:00|13068.51|13068.51|13116.18|13116.18|13133.58|13133.58|13067.12|13067.12|0
1585318200000|2020-03-27 14:10:00|13114.79|13114.79|13122.21|13122.21|13143.52|13143.52|13091.83|13091.83|0
1585318500000|2020-03-27 14:15:00|13120.12|13120.12|13050.59|13050.59|13128.78|13128.78|13034.35|13034.35|0
1585318800000|2020-03-27 14:20:00|13049.02|13049.02|13003.68|13003.68|13049.02|13049.02|12998.28|12998.28|0
1585319100000|2020-03-27 14:25:00|13003.14|13003.14|12990.29|12990.29|13022.82|13022.82|12974.2|12974.2|0
1585319400000|2020-03-27 14:30:00|12991.36|12991.36|12974.46|12974.46|13003.68|13003.68|12971.64|12971.64|0
1585319700000|2020-03-27 14:35:00|12975.84|12975.84|12955.93|12955.93|13018.59|13018.59|12951.32|12951.32|0
1585320000000|2020-03-27 14:40:00|12955.41|12955.41|12990.52|12990.52|12992.3|12992.3|12943.06|12943.06|0
1585320300000|2020-03-27 14:45:00|12992.61|12992.61|13042.85|13042.85|13052.51|13052.51|12966.14|12966.14|0
1585320600000|2020-03-27 14:50:00|13043.03|13043.03|13042.39|13042.39|13089.21|13089.21|13027.08|13027.08|0
1585320900000|2020-03-27 14:55:00|13042.33|13042.33|13059.06|13059.06|13069.09|13069.09|13011.52|13011.52|0
1585321200000|2020-03-27 15:00:00|13062.19|13062.19|13103.28|13103.28|13109.93|13109.93|13061.69|13061.69|0
1585321500000|2020-03-27 15:05:00|13104.75|13104.75|13163.36|13163.36|13166.6|13166.6|13096.31|13096.31|0
1585321800000|2020-03-27 15:10:00|13164.05|13164.05|13185.66|13185.66|13204.86|13204.86|13159.7|13159.7|0
1585322100000|2020-03-27 15:15:00|13186.36|13186.36|13243.11|13243.11|13254.29|13254.29|13186.36|13186.36|0
1585322400000|2020-03-27 15:20:00|13242.59|13242.59|13180.76|13180.76|13246.96|13246.96|13174.66|13174.66|0
1585322700000|2020-03-27 15:25:00|13180.89|13180.89|13185.26|13185.26|13219.42|13219.42|13160.85|13160.85|0
1585323000000|2020-03-27 15:30:00|13185.44|13185.44|13217.16|13217.16|13233.91|13233.91|13178.89|13178.89|0
1585323300000|2020-03-27 15:35:00|13216.28|13216.28|13191.28|13191.28|13226.02|13226.02|13164.55|13164.55|0
1585323600000|2020-03-27 15:40:00|13191.35|13191.35|13190.16|13190.16|13216.22|13216.22|13181.6|13181.6|0
1585323900000|2020-03-27 15:45:00|13191.4|13191.4|13179.43|13179.43|13192.18|13192.18|13156.45|13156.45|0
1585324200000|2020-03-27 15:50:00|13179.95|13179.95|13227.93|13227.93|13242.3|13242.3|13179.95|13179.95|0
1585324500000|2020-03-27 15:55:00|13229.17|13229.17|13194.77|13194.77|13257.9|13257.9|13190.63|13190.63|0
1585324800000|2020-03-27 16:00:00|13192.15|13192.15|13171.68|13171.68|13192.15|13192.15|13154.52|13154.52|0
1585325100000|2020-03-27 16:05:00|13171.51|13171.51|13138.44|13138.44|13171.99|13171.99|13126.21|13126.21|0
1585325400000|2020-03-27 16:10:00|13138.27|13138.27|13150.05|13150.05|13179.64|13179.64|13135.51|13135.51|0
1585325700000|2020-03-27 16:15:00|13150.36|13150.36|13211.9|13211.9|13214.08|13214.08|13123.09|13123.09|0
1585326000000|2020-03-27 16:20:00|13211.97|13211.97|13138.63|13138.63|13211.97|13211.97|13132.28|13132.28|0
1585326300000|2020-03-27 16:25:00|13138.71|13138.71|13182.98|13182.98|13200.06|13200.06|13118.6|13118.6|0
1585552500000|2020-03-30 07:15:00|13134.79|13134.79|13025.03|13025.03|13134.79|13134.79|12982.4|12982.4|0
1585552800000|2020-03-30 07:20:00|13021.3|13021.3|13078.11|13078.11|13113.91|13113.91|13021.3|13021.3|0
1585553100000|2020-03-30 07:25:00|13079.66|13079.66|13084.15|13084.15|13110.71|13110.71|13069.3|13069.3|0
1585553400000|2020-03-30 07:30:00|13084.03|13084.03|13031.05|13031.05|13092.79|13092.79|13023.15|13023.15|0
1585553700000|2020-03-30 07:35:00|13033.74|13033.74|13014.1|13014.1|13033.82|13033.82|12982.24|12982.24|0
1585554000000|2020-03-30 07:40:00|13014.07|13014.07|13029.75|13029.75|13042.54|13042.54|12983.41|12983.41|0
1585554300000|2020-03-30 07:45:00|13034.34|13034.34|13072.77|13072.77|13088.22|13088.22|13017.54|13017.54|0
1585554600000|2020-03-30 07:50:00|13072.48|13072.48|13005.87|13005.87|13083.93|13083.93|13005.87|13005.87|0
1585554900000|2020-03-30 07:55:00|13005.05|13005.05|13014.51|13014.51|13019.84|13019.84|12984.66|12984.66|0
1585555200000|2020-03-30 08:00:00|13015.2|13015.2|13151.05|13151.05|13162.56|13162.56|13015.2|13015.2|0
1585555500000|2020-03-30 08:05:00|13151.4|13151.4|13197.78|13197.78|13203.07|13203.07|13151.4|13151.4|0
1585555800000|2020-03-30 08:10:00|13199.16|13199.16|13179.59|13179.59|13202.58|13202.58|13136.52|13136.52|0
1585556100000|2020-03-30 08:15:00|13182.36|13182.36|13136.48|13136.48|13198.34|13198.34|13128.54|13128.54|0
1585556400000|2020-03-30 08:20:00|13136.12|13136.12|13043.56|13043.56|13140.62|13140.62|13040.89|13040.89|0
1585556700000|2020-03-30 08:25:00|13041.99|13041.99|13054.82|13054.82|13074.68|13074.68|13026.09|13026.09|0
1585557000000|2020-03-30 08:30:00|13054.75|13054.75|13094.85|13094.85|13101.88|13101.88|13054.04|13054.04|0
1585557300000|2020-03-30 08:35:00|13095.9|13095.9|13099.65|13099.65|13108.77|13108.77|13059.47|13059.47|0
1585557600000|2020-03-30 08:40:00|13097.58|13097.58|13182.84|13182.84|13184.81|13184.81|13094.93|13094.93|0
1585557900000|2020-03-30 08:45:00|13183.53|13183.53|13195.15|13195.15|13228.56|13228.56|13174.66|13174.66|0
1585558200000|2020-03-30 08:50:00|13195.49|13195.49|13178.22|13178.22|13209.92|13209.92|13163.66|13163.66|0
1585558500000|2020-03-30 08:55:00|13177.69|13177.69|13170.93|13170.93|13196.04|13196.04|13141.95|13141.95|0
1585558800000|2020-03-30 09:00:00|13169.89|13169.89|13124.15|13124.15|13173.63|13173.63|13114.23|13114.23|0
1585559100000|2020-03-30 09:05:00|13124.24|13124.24|13119.22|13119.22|13132.6|13132.6|13114.07|13114.07|0
1585559400000|2020-03-30 09:10:00|13118.13|13118.13|13125.05|13125.05|13135.48|13135.48|13106.84|13106.84|0
1585559700000|2020-03-30 09:15:00|13124.78|13124.78|13114.58|13114.58|13144.01|13144.01|13107.95|13107.95|0
1585560000000|2020-03-30 09:20:00|13114.35|13114.35|13204.57|13204.57|13208.81|13208.81|13114.35|13114.35|0
1585560300000|2020-03-30 09:25:00|13202.5|13202.5|13246.87|13246.87|13249.43|13249.43|13201.45|13201.45|0
1585560600000|2020-03-30 09:30:00|13246.6|13246.6|13272.82|13272.82|13272.82|13272.82|13229.43|13229.43|0
1585560900000|2020-03-30 09:35:00|13274.06|13274.06|13316.14|13316.14|13332.75|13332.75|13266.25|13266.25|0
1585561200000|2020-03-30 09:40:00|13319.15|13319.15|13311.99|13311.99|13352.49|13352.49|13311.99|13311.99|0
1585561500000|2020-03-30 09:45:00|13313.04|13313.04|13284.85|13284.85|13318.48|13318.48|13273.12|13273.12|0
1585561800000|2020-03-30 09:50:00|13283.8|13283.8|13295.49|13295.49|13302.03|13302.03|13274.75|13274.75|0
1585562100000|2020-03-30 09:55:00|13295.4|13295.4|13289.81|13289.81|13310|13310|13278.92|13278.92|0
1585562400000|2020-03-30 10:00:00|13289.37|13289.37|13299.55|13299.55|13326.26|13326.26|13285.9|13285.9|0
1585562700000|2020-03-30 10:05:00|13299.13|13299.13|13301.03|13301.03|13307.03|13307.03|13273.65|13273.65|0
1585563000000|2020-03-30 10:10:00|13300.34|13300.34|13302.56|13302.56|13311.75|13311.75|13278.88|13278.88|0
1585563300000|2020-03-30 10:15:00|13301.01|13301.01|13272.32|13272.32|13321.39|13321.39|13270.93|13270.93|0
1585563600000|2020-03-30 10:20:00|13272.96|13272.96|13243.89|13243.89|13285.29|13285.29|13241.03|13241.03|0
1585563900000|2020-03-30 10:25:00|13243.61|13243.61|13263.9|13263.9|13266.21|13266.21|13238.92|13238.92|0
1585564200000|2020-03-30 10:30:00|13260.44|13260.44|13281.76|13281.76|13294.29|13294.29|13259.75|13259.75|0
1585564500000|2020-03-30 10:35:00|13280.95|13280.95|13301.01|13301.01|13301.01|13301.01|13266.45|13266.45|0
1585564800000|2020-03-30 10:40:00|13307.7|13307.7|13323.85|13323.85|13328.22|13328.22|13304.35|13304.35|0
1585565100000|2020-03-30 10:45:00|13323.77|13323.77|13235.31|13235.31|13323.77|13323.77|13234.48|13234.48|0
1585565400000|2020-03-30 10:50:00|13236|13236|13205.66|13205.66|13247.26|13247.26|13203.58|13203.58|0
1585565700000|2020-03-30 10:55:00|13204.78|13204.78|13201.58|13201.58|13206.4|13206.4|13181.1|13181.1|0
1585566000000|2020-03-30 11:00:00|13193.5|13193.5|13240.02|13240.02|13245.46|13245.46|13181.94|13181.94|0
1585566300000|2020-03-30 11:05:00|13239.5|13239.5|13262.81|13262.81|13270.52|13270.52|13235.64|13235.64|0
1585566600000|2020-03-30 11:10:00|13262.95|13262.95|13267.32|13267.32|13290.18|13290.18|13262.95|13262.95|0
1585566900000|2020-03-30 11:15:00|13267.85|13267.85|13275.65|13275.65|13277.13|13277.13|13254.04|13254.04|0
1585567200000|2020-03-30 11:20:00|13275.13|13275.13|13272.62|13272.62|13285.19|13285.19|13263.81|13263.81|0
1585567500000|2020-03-30 11:25:00|13272.9|13272.9|13248.85|13248.85|13273.94|13273.94|13246.44|13246.44|0
1585567800000|2020-03-30 11:30:00|13246.08|13246.08|13233.88|13233.88|13247.23|13247.23|13229.67|13229.67|0
1585568100000|2020-03-30 11:35:00|13234.19|13234.19|13237.18|13237.18|13258.01|13258.01|13234.19|13234.19|0
1585568400000|2020-03-30 11:40:00|13235.08|13235.08|13208.52|13208.52|13235.08|13235.08|13194.83|13194.83|0
1585568700000|2020-03-30 11:45:00|13210.09|13210.09|13231.25|13231.25|13234.66|13234.66|13205.6|13205.6|0
1585569000000|2020-03-30 11:50:00|13231.46|13231.46|13241.59|13241.59|13253.65|13253.65|13224.72|13224.72|0
1585569300000|2020-03-30 11:55:00|13242.28|13242.28|13214.91|13214.91|13248.36|13248.36|13212.8|13212.8|0
1585569600000|2020-03-30 12:00:00|13214.68|13214.68|13207.33|13207.33|13231.62|13231.62|13203.36|13203.36|0
1585569900000|2020-03-30 12:05:00|13204.01|13204.01|13218.76|13218.76|13229.04|13229.04|13189.78|13189.78|0
1585570200000|2020-03-30 12:10:00|13218.88|13218.88|13216.42|13216.42|13230.84|13230.84|13208.64|13208.64|0
1585570500000|2020-03-30 12:15:00|13215.98|13215.98|13251.45|13251.45|13252.85|13252.85|13212.1|13212.1|0
1585570800000|2020-03-30 12:20:00|13249.38|13249.38|13294.92|13294.92|13294.92|13294.92|13248.33|13248.33|0
1585571100000|2020-03-30 12:25:00|13301.51|13301.51|13331.12|13331.12|13339.77|13339.77|13301.51|13301.51|0
1585571400000|2020-03-30 12:30:00|13330.95|13330.95|13353.29|13353.29|13354.93|13354.93|13313.6|13313.6|0
1585571700000|2020-03-30 12:35:00|13352.86|13352.86|13396.7|13396.7|13406.19|13406.19|13350.69|13350.69|0
1585572000000|2020-03-30 12:40:00|13398.8|13398.8|13414.5|13414.5|13433.87|13433.87|13396.37|13396.37|0
1585572300000|2020-03-30 12:45:00|13415.04|13415.04|13396.61|13396.61|13415.91|13415.91|13389.56|13389.56|0
1585572600000|2020-03-30 12:50:00|13396.88|13396.88|13405.86|13405.86|13405.86|13405.86|13363.19|13363.19|0
1585572900000|2020-03-30 12:55:00|13406.05|13406.05|13418.71|13418.71|13420.84|13420.84|13384|13384|0
1585573200000|2020-03-30 13:00:00|13418.62|13418.62|13353.49|13353.49|13427.97|13427.97|13352.91|13352.91|0
1585573500000|2020-03-30 13:05:00|13353.92|13353.92|13346.03|13346.03|13372.92|13372.92|13346.03|13346.03|0
1585573800000|2020-03-30 13:10:00|13346.66|13346.66|13407.62|13407.62|13408.05|13408.05|13346.66|13346.66|0
1585574100000|2020-03-30 13:15:00|13406.57|13406.57|13358.57|13358.57|13406.57|13406.57|13357.48|13357.48|0
1585574400000|2020-03-30 13:20:00|13358.48|13358.48|13342.32|13342.32|13364.06|13364.06|13337.75|13337.75|0
1585574700000|2020-03-30 13:25:00|13340.24|13340.24|13365.62|13365.62|13367.85|13367.85|13327.1|13327.1|0
1585575000000|2020-03-30 13:30:00|13366.26|13366.26|13355.12|13355.12|13383.19|13383.19|13331.27|13331.27|0
1585575300000|2020-03-30 13:35:00|13355.93|13355.93|13296.64|13296.64|13375.41|13375.41|13293.42|13293.42|0
1585575600000|2020-03-30 13:40:00|13295.95|13295.95|13247.89|13247.89|13300.8|13300.8|13228.32|13228.32|0
1585575900000|2020-03-30 13:45:00|13248.58|13248.58|13248.19|13248.19|13252.53|13252.53|13212.57|13212.57|0
1585576200000|2020-03-30 13:50:00|13247.73|13247.73|13218.94|13218.94|13273.12|13273.12|13215.41|13215.41|0
1585576500000|2020-03-30 13:55:00|13218.63|13218.63|13251.75|13251.75|13267.54|13267.54|13211.72|13211.72|0
1585576800000|2020-03-30 14:00:00|13256.18|13256.18|13259.26|13259.26|13271.83|13271.83|13211.8|13211.8|0
1585577100000|2020-03-30 14:05:00|13259.47|13259.47|13257.57|13257.57|13273.68|13273.68|13240.02|13240.02|0
1585577400000|2020-03-30 14:10:00|13256.95|13256.95|13243.97|13243.97|13256.95|13256.95|13212|13212|0
1585577700000|2020-03-30 14:15:00|13242.58|13242.58|13264.81|13264.81|13264.81|13264.81|13242.16|13242.16|0
1585578000000|2020-03-30 14:20:00|13264.95|13264.95|13311.64|13311.64|13311.64|13311.64|13262.25|13262.25|0
1585578300000|2020-03-30 14:25:00|13315.8|13315.8|13311.28|13311.28|13348.7|13348.7|13305.23|13305.23|0
1585578600000|2020-03-30 14:30:00|13311.23|13311.23|13336.94|13336.94|13340.54|13340.54|13304.17|13304.17|0
1585578900000|2020-03-30 14:35:00|13337.99|13337.99|13360.13|13360.13|13374.78|13374.78|13337.99|13337.99|0
1585579200000|2020-03-30 14:40:00|13360.75|13360.75|13355.24|13355.24|13383.26|13383.26|13352.25|13352.25|0
1585579500000|2020-03-30 14:45:00|13351.08|13351.08|13367.88|13367.88|13369.58|13369.58|13344.58|13344.58|0
1585579800000|2020-03-30 14:50:00|13369.26|13369.26|13357|13357|13380.86|13380.86|13353.28|13353.28|0
1585580100000|2020-03-30 14:55:00|13357.27|13357.27|13342.91|13342.91|13370.19|13370.19|13340.42|13340.42|0
1585580400000|2020-03-30 15:00:00|13340.83|13340.83|13397.65|13397.65|13407.11|13407.11|13335.36|13335.36|0
1585580700000|2020-03-30 15:05:00|13396.27|13396.27|13414.36|13414.36|13430.61|13430.61|13369.28|13369.28|0
1585581000000|2020-03-30 15:10:00|13413.82|13413.82|13418.55|13418.55|13442.75|13442.75|13408.77|13408.77|0
1585581300000|2020-03-30 15:15:00|13419.09|13419.09|13435.31|13435.31|13437.87|13437.87|13400.37|13400.37|0
1585581600000|2020-03-30 15:20:00|13437.39|13437.39|13450.3|13450.3|13454.88|13454.88|13415.48|13415.48|0
1585581900000|2020-03-30 15:25:00|13448.92|13448.92|13405.77|13405.77|13454.19|13454.19|13371|13371|0
1585638900000|2020-03-31 07:15:00|13511.96|13511.96|13543.97|13543.97|13583.23|13583.23|13494.39|13494.39|0
1585639200000|2020-03-31 07:20:00|13546.05|13546.05|13562.97|13562.97|13590.54|13590.54|13534.38|13534.38|0
1585639500000|2020-03-31 07:25:00|13573.36|13573.36|13569.13|13569.13|13590.84|13590.84|13539.12|13539.12|0
1585639800000|2020-03-31 07:30:00|13568.31|13568.31|13581.81|13581.81|13607.32|13607.32|13561.5|13561.5|0
1585640100000|2020-03-31 07:35:00|13581.17|13581.17|13562.46|13562.46|13613.38|13613.38|13559.94|13559.94|0
1585640400000|2020-03-31 07:40:00|13563|13563|13563.11|13563.11|13569.16|13569.16|13544.03|13544.03|0
1585640700000|2020-03-31 07:45:00|13562.8|13562.8|13600.98|13600.98|13600.98|13600.98|13559.28|13559.28|0
1585641000000|2020-03-31 07:50:00|13601.52|13601.52|13586.52|13586.52|13622.59|13622.59|13579.02|13579.02|0
1585641300000|2020-03-31 07:55:00|13586.43|13586.43|13578.12|13578.12|13589.06|13589.06|13559.88|13559.88|0
1585641600000|2020-03-31 08:00:00|13577.07|13577.07|13575.25|13575.25|13582.65|13582.65|13550.71|13550.71|0
1585641900000|2020-03-31 08:05:00|13573.86|13573.86|13642.66|13642.66|13650.86|13650.86|13565.8|13565.8|0
1585642200000|2020-03-31 08:10:00|13637.03|13637.03|13585.88|13585.88|13640.1|13640.1|13585.88|13585.88|0
1585642500000|2020-03-31 08:15:00|13584.51|13584.51|13575.36|13575.36|13604.24|13604.24|13568.6|13568.6|0
1585642800000|2020-03-31 08:20:00|13576.05|13576.05|13592.19|13592.19|13594.5|13594.5|13558.41|13558.41|0
1585643100000|2020-03-31 08:25:00|13592.88|13592.88|13593.08|13593.08|13596.88|13596.88|13561.42|13561.42|0
1585643400000|2020-03-31 08:30:00|13591|13591|13605.36|13605.36|13614.65|13614.65|13583.5|13583.5|0
1585643700000|2020-03-31 08:35:00|13605.79|13605.79|13625.95|13625.95|13625.95|13625.95|13596.27|13596.27|0
1585644000000|2020-03-31 08:40:00|13626.13|13626.13|13644.96|13644.96|13665.49|13665.49|13625.7|13625.7|0
1585644300000|2020-03-31 08:45:00|13644.27|13644.27|13629.1|13629.1|13645.66|13645.66|13605.4|13605.4|0
1585644600000|2020-03-31 08:50:00|13628.79|13628.79|13631.01|13631.01|13651.18|13651.18|13626.67|13626.67|0
1585644900000|2020-03-31 08:55:00|13631.44|13631.44|13657.32|13657.32|13666.64|13666.64|13630.29|13630.29|0
1585645200000|2020-03-31 09:00:00|13657.87|13657.87|13670.99|13670.99|13679.5|13679.5|13654.33|13654.33|0
1585645500000|2020-03-31 09:05:00|13670.82|13670.82|13662.01|13662.01|13670.82|13670.82|13645.23|13645.23|0
1585645800000|2020-03-31 09:10:00|13661.98|13661.98|13670.43|13670.43|13670.43|13670.43|13646.85|13646.85|0
1585646100000|2020-03-31 09:15:00|13669.74|13669.74|13674.29|13674.29|13677.53|13677.53|13650.04|13650.04|0
1585646400000|2020-03-31 09:20:00|13673.24|13673.24|13679.87|13679.87|13688.99|13688.99|13670.52|13670.52|0
1585646700000|2020-03-31 09:25:00|13681.44|13681.44|13668.64|13668.64|13689.39|13689.39|13662.92|13662.92|0
1585647000000|2020-03-31 09:30:00|13669.19|13669.19|13669.25|13669.25|13692.74|13692.74|13662.05|13662.05|0
1585647300000|2020-03-31 09:35:00|13667.87|13667.87|13669.75|13669.75|13669.89|13669.89|13652.18|13652.18|0
1585647600000|2020-03-31 09:40:00|13670.17|13670.17|13667.09|13667.09|13681.02|13681.02|13664.39|13664.39|0
1585647900000|2020-03-31 09:45:00|13668.47|13668.47|13660.61|13660.61|13674.59|13674.59|13651.44|13651.44|0
1585648200000|2020-03-31 09:50:00|13657.66|13657.66|13671.99|13671.99|13676.77|13676.77|13644.42|13644.42|0
1585648500000|2020-03-31 09:55:00|13671.47|13671.47|13690.01|13690.01|13692.52|13692.52|13665.84|13665.84|0
1585648800000|2020-03-31 10:00:00|13688.96|13688.96|13679.96|13679.96|13690.69|13690.69|13668.68|13668.68|0
1585649100000|2020-03-31 10:05:00|13678.87|13678.87|13656.9|13656.9|13678.87|13678.87|13647.2|13647.2|0
1585649400000|2020-03-31 10:10:00|13656.21|13656.21|13655.37|13655.37|13656.21|13656.21|13636.84|13636.84|0
1585649700000|2020-03-31 10:15:00|13655.28|13655.28|13599.73|13599.73|13655.37|13655.37|13599.38|13599.38|0
1585650000000|2020-03-31 10:20:00|13599.38|13599.38|13551.24|13551.24|13604.25|13604.25|13525.78|13525.78|0
1585650300000|2020-03-31 10:25:00|13550.89|13550.89|13548.77|13548.77|13566.52|13566.52|13538.31|13538.31|0
1585650600000|2020-03-31 10:30:00|13549.86|13549.86|13545.9|13545.9|13551.56|13551.56|13529.86|13529.86|0
1585650900000|2020-03-31 10:35:00|13545.98|13545.98|13542.21|13542.21|13551.91|13551.91|13527.87|13527.87|0
1585651200000|2020-03-31 10:40:00|13544.53|13544.53|13593.66|13593.66|13597.1|13597.1|13542.79|13542.79|0
1585651500000|2020-03-31 10:45:00|13591.58|13591.58|13572.73|13572.73|13593.43|13593.43|13570.63|13570.63|0
1585651800000|2020-03-31 10:50:00|13576.05|13576.05|13532.42|13532.42|13576.05|13576.05|13530.78|13530.78|0
1585652100000|2020-03-31 10:55:00|13530.55|13530.55|13533.29|13533.29|13547.7|13547.7|13517.6|13517.6|0
1585652400000|2020-03-31 11:00:00|13529.47|13529.47|13505.01|13505.01|13536.94|13536.94|13497.58|13497.58|0
1585652700000|2020-03-31 11:05:00|13502.84|13502.84|13531.86|13531.86|13549.96|13549.96|13499.81|13499.81|0
1585653000000|2020-03-31 11:10:00|13534.13|13534.13|13532.18|13532.18|13546.47|13546.47|13527.08|13527.08|0
1585653300000|2020-03-31 11:15:00|13531.91|13531.91|13588.25|13588.25|13588.63|13588.63|13531.86|13531.86|0
1585653600000|2020-03-31 11:20:00|13587.89|13587.89|13591.02|13591.02|13602.27|13602.27|13578.48|13578.48|0
1585653900000|2020-03-31 11:25:00|13590.47|13590.47|13579.24|13579.24|13600.31|13600.31|13567.3|13567.3|0
1585654200000|2020-03-31 11:30:00|13579.94|13579.94|13591.64|13591.64|13607.45|13607.45|13579.94|13579.94|0
1585654500000|2020-03-31 11:35:00|13591.98|13591.98|13603.11|13603.11|13604.67|13604.67|13591.98|13591.98|0
1585654800000|2020-03-31 11:40:00|13602.69|13602.69|13599.7|13599.7|13621.1|13621.1|13595.66|13595.66|0
1585655100000|2020-03-31 11:45:00|13599.01|13599.01|13594.63|13594.63|13606.14|13606.14|13572.92|13572.92|0
1585655400000|2020-03-31 11:50:00|13594.89|13594.89|13568.88|13568.88|13600.2|13600.2|13567.5|13567.5|0
1585655700000|2020-03-31 11:55:00|13567.5|13567.5|13555.94|13555.94|13575.12|13575.12|13554.97|13554.97|0
1585656000000|2020-03-31 12:00:00|13556.63|13556.63|13540.27|13540.27|13572.09|13572.09|13517.93|13517.93|0
1585656300000|2020-03-31 12:05:00|13540.09|13540.09|13516.55|13516.55|13540.09|13540.09|13496.45|13496.45|0
1585656600000|2020-03-31 12:10:00|13515.73|13515.73|13515.29|13515.29|13531.8|13531.8|13505.28|13505.28|0
1585656900000|2020-03-31 12:15:00|13514.25|13514.25|13492.31|13492.31|13527.94|13527.94|13484|13484|0
1585657200000|2020-03-31 12:20:00|13492.53|13492.53|13499.87|13499.87|13504.33|13504.33|13480.14|13480.14|0
1585657500000|2020-03-31 12:25:00|13502.64|13502.64|13525.67|13525.67|13548.78|13548.78|13502.64|13502.64|0
1585657800000|2020-03-31 12:30:00|13524.97|13524.97|13536.73|13536.73|13570.97|13570.97|13509.81|13509.81|0
1585658100000|2020-03-31 12:35:00|13537|13537|13529.08|13529.08|13548.47|13548.47|13525.17|13525.17|0
1585658400000|2020-03-31 12:40:00|13529.7|13529.7|13537.5|13537.5|13551.79|13551.79|13523.26|13523.26|0
1585658700000|2020-03-31 12:45:00|13536.11|13536.11|13529.41|13529.41|13536.11|13536.11|13512.97|13512.97|0
1585659000000|2020-03-31 12:50:00|13527.97|13527.97|13548.62|13548.62|13556.63|13556.63|13523.89|13523.89|0
1585659300000|2020-03-31 12:55:00|13549.67|13549.67|13572.29|13572.29|13578.91|13578.91|13542.2|13542.2|0
1585659600000|2020-03-31 13:00:00|13570.91|13570.91|13579.39|13579.39|13591.47|13591.47|13565.63|13565.63|0
1585659900000|2020-03-31 13:05:00|13579.3|13579.3|13571.18|13571.18|13589.89|13589.89|13567.26|13567.26|0
1585660200000|2020-03-31 13:10:00|13574.76|13574.76|13528.98|13528.98|13582.35|13582.35|13528.29|13528.29|0
1585660500000|2020-03-31 13:15:00|13528.29|13528.29|13544.05|13544.05|13545.96|13545.96|13518.39|13518.39|0
1585660800000|2020-03-31 13:20:00|13543.53|13543.53|13516.59|13516.59|13543.53|13543.53|13516.59|13516.59|0
1585661100000|2020-03-31 13:25:00|13515.77|13515.77|13477.34|13477.34|13518.11|13518.11|13465.05|13465.05|0
1585661400000|2020-03-31 13:30:00|13475.45|13475.45|13522.73|13522.73|13527.59|13527.59|13450.64|13450.64|0
1585661700000|2020-03-31 13:35:00|13522.81|13522.81|13472.5|13472.5|13523.29|13523.29|13463.45|13463.45|0
1585662000000|2020-03-31 13:40:00|13472.24|13472.24|13465.97|13465.97|13509.93|13509.93|13464.73|13464.73|0
1585662300000|2020-03-31 13:45:00|13464.4|13464.4|13394.81|13394.81|13464.55|13464.55|13387.55|13387.55|0
1585662600000|2020-03-31 13:50:00|13394.27|13394.27|13397.09|13397.09|13404.79|13404.79|13372.19|13372.19|0
1585662900000|2020-03-31 13:55:00|13398.48|13398.48|13371.93|13371.93|13406.33|13406.33|13370.69|13370.69|0
1585663200000|2020-03-31 14:00:00|13370.69|13370.69|13369.21|13369.21|13425.76|13425.76|13367.03|13367.03|0
1585663500000|2020-03-31 14:05:00|13366.67|13366.67|13393.64|13393.64|13413.91|13413.91|13366.23|13366.23|0
1585663800000|2020-03-31 14:10:00|13393.81|13393.81|13474.4|13474.4|13475.1|13475.1|13393.7|13393.7|0
1585664100000|2020-03-31 14:15:00|13475.77|13475.77|13532.16|13532.16|13532.16|13532.16|13474.42|13474.42|0
1585664400000|2020-03-31 14:20:00|13532.28|13532.28|13502.9|13502.9|13532.28|13532.28|13501.25|13501.25|0
1585664700000|2020-03-31 14:25:00|13503.22|13503.22|13467.32|13467.32|13503.22|13503.22|13458.65|13458.65|0
1585665000000|2020-03-31 14:30:00|13471.16|13471.16|13514.93|13514.93|13515.63|13515.63|13471.16|13471.16|0
1585665300000|2020-03-31 14:35:00|13514.67|13514.67|13526.66|13526.66|13539.52|13539.52|13507.99|13507.99|0
1585665600000|2020-03-31 14:40:00|13525.97|13525.97|13516.73|13516.73|13532.48|13532.48|13496.14|13496.14|0
1585665900000|2020-03-31 14:45:00|13515.91|13515.91|13573.18|13573.18|13584|13584|13510.66|13510.66|0
1585666200000|2020-03-31 14:50:00|13572.91|13572.91|13563.64|13563.64|13574.55|13574.55|13552.21|13552.21|0
1585666500000|2020-03-31 14:55:00|13564.33|13564.33|13542.41|13542.41|13575.33|13575.33|13532.84|13532.84|0
1585666800000|2020-03-31 15:00:00|13535.06|13535.06|13536.98|13536.98|13559.94|13559.94|13532.61|13532.61|0
1585667100000|2020-03-31 15:05:00|13538.03|13538.03|13628.54|13628.54|13638.53|13638.53|13538.03|13538.03|0
1585667400000|2020-03-31 15:10:00|13628.44|13628.44|13626.68|13626.68|13643.38|13643.38|13609.02|13609.02|0
1585667700000|2020-03-31 15:15:00|13625.9|13625.9|13608.55|13608.55|13629.63|13629.63|13590.45|13590.45|0
1585668000000|2020-03-31 15:20:00|13607.19|13607.19|13632.79|13632.79|13638.61|13638.61|13591.78|13591.78|0
1585668300000|2020-03-31 15:25:00|13632.27|13632.27|13730.64|13730.64|13754.03|13754.03|13605.08|13605.08|0
1585725300000|2020-04-01 07:15:00|13350.94|13350.94|13349.15|13349.15|13372.72|13372.72|13312.76|13312.76|0
1585725600000|2020-04-01 07:20:00|13349.76|13349.76|13216.58|13216.58|13351.12|13351.12|13209.88|13209.88|0
1585725900000|2020-04-01 07:25:00|13216.06|13216.06|13227.74|13227.74|13263.53|13263.53|13204.33|13204.33|0
1585726200000|2020-04-01 07:30:00|13228.43|13228.43|13166.38|13166.38|13250.41|13250.41|13147.69|13147.69|0
1585726500000|2020-04-01 07:35:00|13167.25|13167.25|13234.79|13234.79|13259.08|13259.08|13148.62|13148.62|0
1585726800000|2020-04-01 07:40:00|13235.84|13235.84|13281.56|13281.56|13303.39|13303.39|13231.68|13231.68|0
1585727100000|2020-04-01 07:45:00|13280.51|13280.51|13213.77|13213.77|13280.51|13280.51|13200.13|13200.13|0
1585727400000|2020-04-01 07:50:00|13213.39|13213.39|13273.32|13273.32|13299.19|13299.19|13211.47|13211.47|0
1585727700000|2020-04-01 07:55:00|13271.95|13271.95|13280.38|13280.38|13302.87|13302.87|13251.01|13251.01|0
1585728000000|2020-04-01 08:00:00|13283.15|13283.15|13250.54|13250.54|13313.67|13313.67|13231.39|13231.39|0
1585728300000|2020-04-01 08:05:00|13250.45|13250.45|13233.23|13233.23|13251.89|13251.89|13208.23|13208.23|0
1585728600000|2020-04-01 08:10:00|13235.52|13235.52|13262.85|13262.85|13284.12|13284.12|13230.66|13230.66|0
1585728900000|2020-04-01 08:15:00|13256.57|13256.57|13236.97|13236.97|13261.14|13261.14|13228.29|13228.29|0
1585729200000|2020-04-01 08:20:00|13236.9|13236.9|13231.11|13231.11|13238.19|13238.19|13206.76|13206.76|0
1585729500000|2020-04-01 08:25:00|13229.73|13229.73|13224.5|13224.5|13246.04|13246.04|13218.19|13218.19|0
1585729800000|2020-04-01 08:30:00|13223.98|13223.98|13231.2|13231.2|13238.55|13238.55|13202.29|13202.29|0
1585730100000|2020-04-01 08:35:00|13231.84|13231.84|13212.31|13212.31|13251.58|13251.58|13208.28|13208.28|0
1585730400000|2020-04-01 08:40:00|13211.78|13211.78|13207.5|13207.5|13211.78|13211.78|13182.57|13182.57|0
1585730700000|2020-04-01 08:45:00|13207.59|13207.59|13247.94|13247.94|13250.25|13250.25|13207.59|13207.59|0
1585731000000|2020-04-01 08:50:00|13247.25|13247.25|13195.47|13195.47|13247.25|13247.25|13195.47|13195.47|0
1585731300000|2020-04-01 08:55:00|13195.25|13195.25|13238.36|13238.36|13238.96|13238.96|13194.8|13194.8|0
1585731600000|2020-04-01 09:00:00|13237.67|13237.67|13256.76|13256.76|13269.65|13269.65|13237.32|13237.32|0
1585731900000|2020-04-01 09:05:00|13256.84|13256.84|13283.54|13283.54|13288.32|13288.32|13252.5|13252.5|0
1585732200000|2020-04-01 09:10:00|13287.28|13287.28|13261.61|13261.61|13303.33|13303.33|13257.95|13257.95|0
1585732500000|2020-04-01 09:15:00|13261.33|13261.33|13186.02|13186.02|13263.08|13263.08|13186.02|13186.02|0
1585732800000|2020-04-01 09:20:00|13189.16|13189.16|13196.92|13196.92|13199.69|13199.69|13166.55|13166.55|0
1585733100000|2020-04-01 09:25:00|13194.12|13194.12|13205.23|13205.23|13205.23|13205.23|13180.01|13180.01|0
1585733400000|2020-04-01 09:30:00|13206.29|13206.29|13248.32|13248.32|13250.07|13250.07|13206.29|13206.29|0
1585733700000|2020-04-01 09:35:00|13247.1|13247.1|13229.69|13229.69|13258.54|13258.54|13214.54|13214.54|0
1585734000000|2020-04-01 09:40:00|13230.62|13230.62|13227.76|13227.76|13243.35|13243.35|13216.73|13216.73|0
1585734300000|2020-04-01 09:45:00|13227.49|13227.49|13275.15|13275.15|13275.15|13275.15|13218.38|13218.38|0
1585734600000|2020-04-01 09:50:00|13274.54|13274.54|13301.5|13301.5|13305.36|13305.36|13265.06|13265.06|0
1585734900000|2020-04-01 09:55:00|13298.73|13298.73|13284.84|13284.84|13324.97|13324.97|13284.84|13284.84|0
1585735200000|2020-04-01 10:00:00|13285.66|13285.66|13328.81|13328.81|13330.51|13330.51|13285.66|13285.66|0
1585735500000|2020-04-01 10:05:00|13329.66|13329.66|13321.53|13321.53|13348.29|13348.29|13321.53|13321.53|0
1585735800000|2020-04-01 10:10:00|13322.17|13322.17|13275.81|13275.81|13322.59|13322.59|13273.4|13273.4|0
1585736100000|2020-04-01 10:15:00|13274.22|13274.22|13301.22|13301.22|13301.67|13301.67|13258.44|13258.44|0
1585736400000|2020-04-01 10:20:00|13301.74|13301.74|13297.09|13297.09|13306.5|13306.5|13290.48|13290.48|0
1585736700000|2020-04-01 10:25:00|13295.52|13295.52|13313.04|13313.04|13318.78|13318.78|13291.87|13291.87|0
1585737000000|2020-04-01 10:30:00|13313.25|13313.25|13320.44|13320.44|13337.4|13337.4|13307.2|13307.2|0
1585737300000|2020-04-01 10:35:00|13322.18|13322.18|13317.5|13317.5|13331.43|13331.43|13312.08|13312.08|0
1585737600000|2020-04-01 10:40:00|13319.58|13319.58|13253.15|13253.15|13319.58|13319.58|13253.15|13253.15|0
1585737900000|2020-04-01 10:45:00|13253.24|13253.24|13254.74|13254.74|13265.19|13265.19|13246.5|13246.5|0
1585738200000|2020-04-01 10:50:00|13255.38|13255.38|13227.26|13227.26|13257.81|13257.81|13223.13|13223.13|0
1585738500000|2020-04-01 10:55:00|13227.34|13227.34|13269.02|13269.02|13269.72|13269.72|13215.23|13215.23|0
1585738800000|2020-04-01 11:00:00|13273.5|13273.5|13221.89|13221.89|13277.75|13277.75|13208.12|13208.12|0
1585739100000|2020-04-01 11:05:00|13221.81|13221.81|13210.07|13210.07|13231.22|13231.22|13210.07|13210.07|0
1585739400000|2020-04-01 11:10:00|13209.8|13209.8|13205.66|13205.66|13210.14|13210.14|13183.69|13183.69|0
1585739700000|2020-04-01 11:15:00|13206.48|13206.48|13218.43|13218.43|13225.58|13225.58|13202.55|13202.55|0
1585740000000|2020-04-01 11:20:00|13218.71|13218.71|13193.01|13193.01|13218.71|13218.71|13182.76|13182.76|0
1585740300000|2020-04-01 11:25:00|13192.16|13192.16|13184.67|13184.67|13192.16|13192.16|13165.27|13165.27|0
1585740600000|2020-04-01 11:30:00|13185.29|13185.29|13201.95|13201.95|13209.89|13209.89|13180.46|13180.46|0
1585740900000|2020-04-01 11:35:00|13202.3|13202.3|13205.76|13205.76|13214.9|13214.9|13195.25|13195.25|0
1585741200000|2020-04-01 11:40:00|13205.07|13205.07|13190.83|13190.83|13212.68|13212.68|13190.83|13190.83|0
1585741500000|2020-04-01 11:45:00|13191.28|13191.28|13176.31|13176.31|13195.01|13195.01|13169.35|13169.35|0
1585741800000|2020-04-01 11:50:00|13176.57|13176.57|13166.76|13166.76|13183.83|13183.83|13166.34|13166.34|0
1585742100000|2020-04-01 11:55:00|13166.49|13166.49|13153.67|13153.67|13169.89|13169.89|13153.31|13153.31|0
1585742400000|2020-04-01 12:00:00|13153.93|13153.93|13130.77|13130.77|13156.69|13156.69|13127.12|13127.12|0
1585742700000|2020-04-01 12:05:00|13129.38|13129.38|13158.41|13158.41|13159.1|13159.1|13113.3|13113.3|0
1585743000000|2020-04-01 12:10:00|13157.71|13157.71|13156.51|13156.51|13163.85|13163.85|13153.36|13153.36|0
1585743300000|2020-04-01 12:15:00|13157.2|13157.2|13217.66|13217.66|13217.66|13217.66|13157.12|13157.12|0
1585743600000|2020-04-01 12:20:00|13216.85|13216.85|13192.21|13192.21|13226.04|13226.04|13188.31|13188.31|0
1585743900000|2020-04-01 12:25:00|13190.82|13190.82|13215.07|13215.07|13217.64|13217.64|13180.53|13180.53|0
1585744200000|2020-04-01 12:30:00|13214.55|13214.55|13191.53|13191.53|13216.58|13216.58|13191.34|13191.34|0
1585744500000|2020-04-01 12:35:00|13190.83|13190.83|13205.91|13205.91|13207.34|13207.34|13181.51|13181.51|0
1585744800000|2020-04-01 12:40:00|13206.96|13206.96|13217.49|13217.49|13225.15|13225.15|13206.01|13206.01|0
1585745100000|2020-04-01 12:45:00|13217.41|13217.41|13200.62|13200.62|13231.65|13231.65|13199.96|13199.96|0
1585745400000|2020-04-01 12:50:00|13201.31|13201.31|13233.05|13233.05|13241.21|13241.21|13201.31|13201.31|0
1585745700000|2020-04-01 12:55:00|13233.27|13233.27|13238.31|13238.31|13243.54|13243.54|13216.85|13216.85|0
1585746000000|2020-04-01 13:00:00|13239|13239|13258.44|13258.44|13267.86|13267.86|13236.67|13236.67|0
1585746300000|2020-04-01 13:05:00|13259.83|13259.83|13300.78|13300.78|13303.47|13303.47|13259.61|13259.61|0
1585746600000|2020-04-01 13:10:00|13300.87|13300.87|13271.02|13271.02|13302.09|13302.09|13265.48|13265.48|0
1585746900000|2020-04-01 13:15:00|13271.64|13271.64|13238.18|13238.18|13277.13|13277.13|13232.01|13232.01|0
1585747200000|2020-04-01 13:20:00|13238.7|13238.7|13210.76|13210.76|13238.7|13238.7|13208.43|13208.43|0
1585747500000|2020-04-01 13:25:00|13211.39|13211.39|13223.07|13223.07|13232.99|13232.99|13202.82|13202.82|0
1585747800000|2020-04-01 13:30:00|13219.92|13219.92|13221.67|13221.67|13241.05|13241.05|13196.11|13196.11|0
1585748100000|2020-04-01 13:35:00|13218.9|13218.9|13227.08|13227.08|13268.91|13268.91|13201.93|13201.93|0
1585748400000|2020-04-01 13:40:00|13228.13|13228.13|13233.62|13233.62|13265.49|13265.49|13222.26|13222.26|0
1585748700000|2020-04-01 13:45:00|13232.24|13232.24|13193.46|13193.46|13234.32|13234.32|13181.01|13181.01|0
1585749000000|2020-04-01 13:50:00|13192.83|13192.83|13211.19|13211.19|13230.87|13230.87|13190.18|13190.18|0
1585749300000|2020-04-01 13:55:00|13210.5|13210.5|13192.79|13192.79|13218.73|13218.73|13179.2|13179.2|0
1585749600000|2020-04-01 14:00:00|13196.25|13196.25|13180.51|13180.51|13221.87|13221.87|13180.51|13180.51|0
1585749900000|2020-04-01 14:05:00|13181.44|13181.44|13265.6|13265.6|13288.49|13288.49|13176.66|13176.66|0
1585750200000|2020-04-01 14:10:00|13269.75|13269.75|13262.5|13262.5|13274.82|13274.82|13245.72|13245.72|0
1585750500000|2020-04-01 14:15:00|13261.8|13261.8|13295.4|13295.4|13320.61|13320.61|13261.8|13261.8|0
1585750800000|2020-04-01 14:20:00|13293.31|13293.31|13309.28|13309.28|13343.7|13343.7|13293.31|13293.31|0
1585751100000|2020-04-01 14:25:00|13310.64|13310.64|13317.44|13317.44|13334.68|13334.68|13303.44|13303.44|0
1585751400000|2020-04-01 14:30:00|13317.71|13317.71|13354.8|13354.8|13359.49|13359.49|13305.7|13305.7|0
1585751700000|2020-04-01 14:35:00|13356.64|13356.64|13337.72|13337.72|13377.21|13377.21|13337.72|13337.72|0
1585752000000|2020-04-01 14:40:00|13337.4|13337.4|13307.31|13307.31|13346.56|13346.56|13307.31|13307.31|0
1585752300000|2020-04-01 14:45:00|13307.83|13307.83|13331.97|13331.97|13337.23|13337.23|13295.86|13295.86|0
1585752600000|2020-04-01 14:50:00|13333.02|13333.02|13354.21|13354.21|13366.62|13366.62|13319.05|13319.05|0
1585752900000|2020-04-01 14:55:00|13353.66|13353.66|13297.26|13297.26|13353.66|13353.66|13293.79|13293.79|0
1585753200000|2020-04-01 15:00:00|13296.21|13296.21|13340.04|13340.04|13343.64|13343.64|13289.31|13289.31|0
1585753500000|2020-04-01 15:05:00|13341.42|13341.42|13337.68|13337.68|13364.05|13364.05|13332.55|13332.55|0
1585753800000|2020-04-01 15:10:00|13337.6|13337.6|13336.8|13336.8|13362.34|13362.34|13331.07|13331.07|0
1585754100000|2020-04-01 15:15:00|13336.28|13336.28|13339.75|13339.75|13346.73|13346.73|13316.35|13316.35|0
1585754400000|2020-04-01 15:20:00|13340.79|13340.79|13277.04|13277.04|13350.97|13350.97|13277.04|13277.04|0
1585754700000|2020-04-01 15:25:00|13276.51|13276.51|13145.18|13145.18|13286.19|13286.19|13139.93|13139.93|0
1585811700000|2020-04-02 07:15:00|13464.9|13464.9|13517.13|13517.13|13523.95|13523.95|13451.36|13451.36|0
1585812000000|2020-04-02 07:20:00|13515.55|13515.55|13516.38|13516.38|13529.09|13529.09|13484.62|13484.62|0
1585812300000|2020-04-02 07:25:00|13516.93|13516.93|13505.57|13505.57|13547.95|13547.95|13473.07|13473.07|0
1585812600000|2020-04-02 07:30:00|13501.42|13501.42|13389.8|13389.8|13501.42|13501.42|13389.8|13389.8|0
1585812900000|2020-04-02 07:35:00|13390.35|13390.35|13436.91|13436.91|13436.91|13436.91|13356.65|13356.65|0
1585813200000|2020-04-02 07:40:00|13439.81|13439.81|13410.28|13410.28|13453.39|13453.39|13395.61|13395.61|0
1585813500000|2020-04-02 07:45:00|13408.65|13408.65|13375.41|13375.41|13431.26|13431.26|13370.37|13370.37|0
1585813800000|2020-04-02 07:50:00|13376.63|13376.63|13353.74|13353.74|13377.79|13377.79|13346.58|13346.58|0
1585814100000|2020-04-02 07:55:00|13355.13|13355.13|13394.42|13394.42|13394.42|13394.42|13341.11|13341.11|0
1585814400000|2020-04-02 08:00:00|13395.11|13395.11|13400.59|13400.59|13423.06|13423.06|13381.31|13381.31|0
1585814700000|2020-04-02 08:05:00|13401.12|13401.12|13397.93|13397.93|13403.75|13403.75|13373.57|13373.57|0
1585815000000|2020-04-02 08:10:00|13396.55|13396.55|13416.3|13416.3|13421.98|13421.98|13390.88|13390.88|0
1585815300000|2020-04-02 08:15:00|13419.24|13419.24|13463.27|13463.27|13465.56|13465.56|13418.81|13418.81|0
1585815600000|2020-04-02 08:20:00|13463.96|13463.96|13458.64|13458.64|13499.66|13499.66|13458.64|13458.64|0
1585815900000|2020-04-02 08:25:00|13458.11|13458.11|13470.64|13470.64|13472.51|13472.51|13442.51|13442.51|0
1585816200000|2020-04-02 08:30:00|13471.69|13471.69|13547.54|13547.54|13548.18|13548.18|13467.87|13467.87|0
1585816500000|2020-04-02 08:35:00|13546.85|13546.85|13574.31|13574.31|13577.08|13577.08|13545.27|13545.27|0
1585816800000|2020-04-02 08:40:00|13573.77|13573.77|13518.36|13518.36|13573.77|13573.77|13509.88|13509.88|0
1585817100000|2020-04-02 08:45:00|13517.67|13517.67|13485.07|13485.07|13530.9|13530.9|13483.33|13483.33|0
1585817400000|2020-04-02 08:50:00|13485.16|13485.16|13478.23|13478.23|13498.17|13498.17|13466.75|13466.75|0
1585817700000|2020-04-02 08:55:00|13478.45|13478.45|13486.97|13486.97|13492.54|13492.54|13466.06|13466.06|0
1585818000000|2020-04-02 09:00:00|13487.28|13487.28|13512.75|13512.75|13516.82|13516.82|13481.39|13481.39|0
1585818300000|2020-04-02 09:05:00|13512.06|13512.06|13517.45|13517.45|13517.45|13517.45|13479.2|13479.2|0
1585818600000|2020-04-02 09:10:00|13518.26|13518.26|13478.78|13478.78|13520.38|13520.38|13478.25|13478.25|0
1585818900000|2020-04-02 09:15:00|13478.25|13478.25|13522.86|13522.86|13526.86|13526.86|13478.25|13478.25|0
1585819200000|2020-04-02 09:20:00|13522.95|13522.95|13523.54|13523.54|13536.01|13536.01|13513.35|13513.35|0
1585819500000|2020-04-02 09:25:00|13524.92|13524.92|13536.28|13536.28|13538.98|13538.98|13514.72|13514.72|0
1585819800000|2020-04-02 09:30:00|13536.95|13536.95|13540.78|13540.78|13550.65|13550.65|13532.01|13532.01|0
1585820100000|2020-04-02 09:35:00|13538.45|13538.45|13454.06|13454.06|13538.45|13538.45|13450.12|13450.12|0
1585820400000|2020-04-02 09:40:00|13453.37|13453.37|13473.04|13473.04|13473.04|13473.04|13441.52|13441.52|0
1585820700000|2020-04-02 09:45:00|13473.97|13473.97|13452.99|13452.99|13481.77|13481.77|13448.9|13448.9|0
1585821000000|2020-04-02 09:50:00|13453.3|13453.3|13465.37|13465.37|13465.37|13465.37|13441.4|13441.4|0
1585821300000|2020-04-02 09:55:00|13464.44|13464.44|13431.28|13431.28|13466.63|13466.63|13430.4|13430.4|0
1585821600000|2020-04-02 10:00:00|13431.61|13431.61|13423.5|13423.5|13438.44|13438.44|13404.54|13404.54|0
1585821900000|2020-04-02 10:05:00|13423.42|13423.42|13422.98|13422.98|13430.1|13430.1|13418.73|13418.73|0
1585822200000|2020-04-02 10:10:00|13423.53|13423.53|13437.16|13437.16|13447.78|13447.78|13423.53|13423.53|0
1585822500000|2020-04-02 10:15:00|13439.26|13439.26|13426.13|13426.13|13445.55|13445.55|13419.21|13419.21|0
1585822800000|2020-04-02 10:20:00|13426.75|13426.75|13435.64|13435.64|13438.77|13438.77|13415.85|13415.85|0
1585823100000|2020-04-02 10:25:00|13435.01|13435.01|13450.63|13450.63|13463.96|13463.96|13434.75|13434.75|0
1585823400000|2020-04-02 10:30:00|13451.16|13451.16|13468.71|13468.71|13476.96|13476.96|13448.6|13448.6|0
1585823700000|2020-04-02 10:35:00|13469.54|13469.54|13465.35|13465.35|13482.43|13482.43|13463.3|13463.3|0
1585824000000|2020-04-02 10:40:00|13465.78|13465.78|13475.89|13475.89|13481.08|13481.08|13449.97|13449.97|0
1585824300000|2020-04-02 10:45:00|13476.17|13476.17|13480.24|13480.24|13486.27|13486.27|13472|13472|0
1585824600000|2020-04-02 10:50:00|13479.55|13479.55|13468.17|13468.17|13479.55|13479.55|13463.85|13463.85|0
1585824900000|2020-04-02 10:55:00|13466.81|13466.81|13498.06|13498.06|13498.06|13498.06|13455.46|13455.46|0
1585825200000|2020-04-02 11:00:00|13498.13|13498.13|13468.72|13468.72|13502.75|13502.75|13464.22|13464.22|0
1585825500000|2020-04-02 11:05:00|13468.93|13468.93|13433.76|13433.76|13478.62|13478.62|13433.04|13433.04|0
1585825800000|2020-04-02 11:10:00|13433.17|13433.17|13419.97|13419.97|13434.19|13434.19|13404.66|13404.66|0
1585826100000|2020-04-02 11:15:00|13420.49|13420.49|13425.29|13425.29|13441.67|13441.67|13420.49|13420.49|0
1585826400000|2020-04-02 11:20:00|13426.33|13426.33|13449.62|13449.62|13449.62|13449.62|13418|13418|0
1585826700000|2020-04-02 11:25:00|13449.1|13449.1|13463.72|13463.72|13469.52|13469.52|13446.98|13446.98|0
1585827000000|2020-04-02 11:30:00|13465.58|13465.58|13471.42|13471.42|13471.42|13471.42|13440.59|13440.59|0
1585827300000|2020-04-02 11:35:00|13470.73|13470.73|13475.36|13475.36|13483.31|13483.31|13462.02|13462.02|0
1585827600000|2020-04-02 11:40:00|13475.71|13475.71|13433.11|13433.11|13475.71|13475.71|13428.65|13428.65|0
1585827900000|2020-04-02 11:45:00|13433.64|13433.64|13439.67|13439.67|13449.41|13449.41|13433.27|13433.27|0
1585828200000|2020-04-02 11:50:00|13439.39|13439.39|13434.42|13434.42|13448.72|13448.72|13427.94|13427.94|0
1585828500000|2020-04-02 11:55:00|13434.33|13434.33|13454.64|13454.64|13461.54|13461.54|13428.43|13428.43|0
1585828800000|2020-04-02 12:00:00|13453.25|13453.25|13478.36|13478.36|13488.07|13488.07|13451.43|13451.43|0
1585829100000|2020-04-02 12:05:00|13479.29|13479.29|13469.63|13469.63|13482.56|13482.56|13455.31|13455.31|0
1585829400000|2020-04-02 12:10:00|13468.81|13468.81|13490.42|13490.42|13502.3|13502.3|13466.66|13466.66|0
1585829700000|2020-04-02 12:15:00|13489.6|13489.6|13495.06|13495.06|13509.47|13509.47|13482.24|13482.24|0
1585830000000|2020-04-02 12:20:00|13495.33|13495.33|13483.63|13483.63|13510.8|13510.8|13483.63|13483.63|0
1585830300000|2020-04-02 12:25:00|13482.94|13482.94|13478.02|13478.02|13485.51|13485.51|13461.99|13461.99|0
1585830600000|2020-04-02 12:30:00|13478.2|13478.2|13438.82|13438.82|13480.76|13480.76|13438.82|13438.82|0
1585830900000|2020-04-02 12:35:00|13437.77|13437.77|13406.48|13406.48|13437.77|13437.77|13381.77|13381.77|0
1585831200000|2020-04-02 12:40:00|13405.93|13405.93|13427.97|13427.97|13430.41|13430.41|13365.04|13365.04|0
1585831500000|2020-04-02 12:45:00|13428.17|13428.17|13429.45|13429.45|13440.56|13440.56|13422.22|13422.22|0
1585831800000|2020-04-02 12:50:00|13429.54|13429.54|13426.12|13426.12|13451.5|13451.5|13416.33|13416.33|0
1585832100000|2020-04-02 12:55:00|13426.33|13426.33|13416.79|13416.79|13452.31|13452.31|13414.36|13414.36|0
1585832400000|2020-04-02 13:00:00|13419.03|13419.03|13415.71|13415.71|13439.1|13439.1|13409.31|13409.31|0
1585832700000|2020-04-02 13:05:00|13414.3|13414.3|13375.27|13375.27|13425.97|13425.97|13375.27|13375.27|0
1585833000000|2020-04-02 13:10:00|13371.7|13371.7|13319.2|13319.2|13402.44|13402.44|13304.23|13304.23|0
1585833300000|2020-04-02 13:15:00|13319.24|13319.24|13383.35|13383.35|13383.35|13383.35|13319.24|13319.24|0
1585833600000|2020-04-02 13:20:00|13383.29|13383.29|13447.31|13447.31|13447.71|13447.71|13381.95|13381.95|0
1585833900000|2020-04-02 13:25:00|13446.26|13446.26|13396.65|13396.65|13446.26|13446.26|13385.67|13385.67|0
1585834200000|2020-04-02 13:30:00|13395.08|13395.08|13417.2|13417.2|13424.92|13424.92|13370.86|13370.86|0
1585834500000|2020-04-02 13:35:00|13417.72|13417.72|13373.81|13373.81|13442.06|13442.06|13368.36|13368.36|0
1585834800000|2020-04-02 13:40:00|13373.99|13373.99|13325.05|13325.05|13390.88|13390.88|13307.79|13307.79|0
1585835100000|2020-04-02 13:45:00|13325.6|13325.6|13284.14|13284.14|13332.31|13332.31|13270.11|13270.11|0
1585835400000|2020-04-02 13:50:00|13286.22|13286.22|13318.18|13318.18|13353.62|13353.62|13286.2|13286.2|0
1585835700000|2020-04-02 13:55:00|13316.8|13316.8|13371.47|13371.47|13390.74|13390.74|13316.8|13316.8|0
1585836000000|2020-04-02 14:00:00|13373.04|13373.04|13395.49|13395.49|13397.16|13397.16|13354.22|13354.22|0
1585836300000|2020-04-02 14:05:00|13395.18|13395.18|13397.18|13397.18|13397.18|13397.18|13349.27|13349.27|0
1585836600000|2020-04-02 14:10:00|13398.31|13398.31|13430.11|13430.11|13433.66|13433.66|13397.11|13397.11|0
1585836900000|2020-04-02 14:15:00|13430.29|13430.29|13412.58|13412.58|13437.06|13437.06|13377.44|13377.44|0
1585837200000|2020-04-02 14:20:00|13412.36|13412.36|13417.22|13417.22|13432.97|13432.97|13396.26|13396.26|0
1585837500000|2020-04-02 14:25:00|13416.64|13416.64|13495.51|13495.51|13500.41|13500.41|13414.23|13414.23|0
1585837800000|2020-04-02 14:30:00|13496.05|13496.05|13593.33|13593.33|13593.33|13593.33|13482.13|13482.13|0
1585838100000|2020-04-02 14:35:00|13592.64|13592.64|13768.18|13768.18|13771.43|13771.43|13592.64|13592.64|0
1585838400000|2020-04-02 14:40:00|13767.13|13767.13|13761.06|13761.06|13778.14|13778.14|13703.21|13703.21|0
1585838700000|2020-04-02 14:45:00|13759.81|13759.81|13729.68|13729.68|13782.42|13782.42|13718.26|13718.26|0
1585839000000|2020-04-02 14:50:00|13731.78|13731.78|13727.86|13727.86|13756.72|13756.72|13713.64|13713.64|0
1585839300000|2020-04-02 14:55:00|13726.22|13726.22|13736.12|13736.12|13747.34|13747.34|13720.81|13720.81|0
1585839600000|2020-04-02 15:00:00|13735.59|13735.59|13713.51|13713.51|13752.63|13752.63|13711.86|13711.86|0
1585839900000|2020-04-02 15:05:00|13714.75|13714.75|13693.29|13693.29|13725.88|13725.88|13681.14|13681.14|0
1585840200000|2020-04-02 15:10:00|13693.08|13693.08|13662.45|13662.45|13697.53|13697.53|13653.78|13653.78|0
1585840500000|2020-04-02 15:15:00|13662.98|13662.98|13667.47|13667.47|13690.67|13690.67|13654.57|13654.57|0
1585840800000|2020-04-02 15:20:00|13668.63|13668.63|13634.31|13634.31|13704.31|13704.31|13626.5|13626.5|0
1585841100000|2020-04-02 15:25:00|13635|13635|13609.92|13609.92|13636.25|13636.25|13561.81|13561.81|0
1585898100000|2020-04-03 07:15:00|13445.9|13445.9|13407.68|13407.68|13450.59|13450.59|13364.22|13364.22|0
1585898400000|2020-04-03 07:20:00|13408.1|13408.1|13398.3|13398.3|13449.79|13449.79|13390.25|13390.25|0
1585898700000|2020-04-03 07:25:00|13399.87|13399.87|13410.56|13410.56|13422.77|13422.77|13399.87|13399.87|0
1585899000000|2020-04-03 07:30:00|13409.87|13409.87|13415.93|13415.93|13424.57|13424.57|13392.06|13392.06|0
1585899300000|2020-04-03 07:35:00|13414.89|13414.89|13393.73|13393.73|13439.6|13439.6|13381.42|13381.42|0
1585899600000|2020-04-03 07:40:00|13393.3|13393.3|13432.13|13432.13|13433.83|13433.83|13380.02|13380.02|0
1585899900000|2020-04-03 07:45:00|13433.38|13433.38|13467.65|13467.65|13480.1|13480.1|13433.38|13433.38|0
1585900200000|2020-04-03 07:50:00|13468.18|13468.18|13448.89|13448.89|13490.09|13490.09|13448.89|13448.89|0
1585900500000|2020-04-03 07:55:00|13450.87|13450.87|13468.02|13468.02|13484.18|13484.18|13428.99|13428.99|0
1585900800000|2020-04-03 08:00:00|13465.4|13465.4|13460.78|13460.78|13483.35|13483.35|13447.2|13447.2|0
1585901100000|2020-04-03 08:05:00|13460.5|13460.5|13488.79|13488.79|13491.41|13491.41|13459.96|13459.96|0
1585901400000|2020-04-03 08:10:00|13489.48|13489.48|13485.97|13485.97|13491.57|13491.57|13465.84|13465.84|0
1585901700000|2020-04-03 08:15:00|13485.45|13485.45|13482.54|13482.54|13499.93|13499.93|13474.23|13474.23|0
1585902000000|2020-04-03 08:20:00|13481.85|13481.85|13457.99|13457.99|13484|13484|13449.16|13449.16|0
1585902300000|2020-04-03 08:25:00|13458.54|13458.54|13448.92|13448.92|13461.93|13461.93|13434.2|13434.2|0
1585902600000|2020-04-03 08:30:00|13447.77|13447.77|13429.41|13429.41|13453.72|13453.72|13426.69|13426.69|0
1585902900000|2020-04-03 08:35:00|13430.1|13430.1|13428.59|13428.59|13455.62|13455.62|13408.03|13408.03|0
1585903200000|2020-04-03 08:40:00|13427.02|13427.02|13449.06|13449.06|13459.58|13459.58|13417.41|13417.41|0
1585903500000|2020-04-03 08:45:00|13449.68|13449.68|13446.17|13446.17|13458.81|13458.81|13434.72|13434.72|0
1585903800000|2020-04-03 08:50:00|13445.48|13445.48|13447.29|13447.29|13451.83|13451.83|13432.84|13432.84|0
1585904100000|2020-04-03 08:55:00|13445.72|13445.72|13444.41|13444.41|13457.96|13457.96|13437|13437|0
1585904400000|2020-04-03 09:00:00|13443.72|13443.72|13511.68|13511.68|13517.39|13517.39|13443.72|13443.72|0
1585904700000|2020-04-03 09:05:00|13510.11|13510.11|13519.46|13519.46|13526.88|13526.88|13499.32|13499.32|0
1585905000000|2020-04-03 09:10:00|13516.84|13516.84|13502.86|13502.86|13516.84|13516.84|13496.97|13496.97|0
1585905300000|2020-04-03 09:15:00|13502.33|13502.33|13498.02|13498.02|13505.64|13505.64|13490.54|13490.54|0
1585905600000|2020-04-03 09:20:00|13494.43|13494.43|13502.72|13502.72|13506.87|13506.87|13482.79|13482.79|0
1585905900000|2020-04-03 09:25:00|13501.34|13501.34|13505.88|13505.88|13516.49|13516.49|13493.89|13493.89|0
1585906200000|2020-04-03 09:30:00|13506.06|13506.06|13494.33|13494.33|13511.72|13511.72|13488.38|13488.38|0
1585906500000|2020-04-03 09:35:00|13492.76|13492.76|13487.08|13487.08|13495.54|13495.54|13477.57|13477.57|0
1585906800000|2020-04-03 09:40:00|13485.98|13485.98|13515.56|13515.56|13522.66|13522.66|13480.42|13480.42|0
1585907100000|2020-04-03 09:45:00|13513.99|13513.99|13510.91|13510.91|13518.94|13518.94|13497.02|13497.02|0
1585907400000|2020-04-03 09:50:00|13509.34|13509.34|13571.28|13571.28|13578.63|13578.63|13503.07|13503.07|0
1585907700000|2020-04-03 09:55:00|13569.1|13569.1|13539.98|13539.98|13569.1|13569.1|13531.49|13531.49|0
1585908000000|2020-04-03 10:00:00|13538.59|13538.59|13538.72|13538.72|13555.96|13555.96|13534.96|13534.96|0
1585908300000|2020-04-03 10:05:00|13539.41|13539.41|13544.81|13544.81|13554.89|13554.89|13532.96|13532.96|0
1585908600000|2020-04-03 10:10:00|13545.74|13545.74|13533.28|13533.28|13545.74|13545.74|13523.31|13523.31|0
1585908900000|2020-04-03 10:15:00|13533.7|13533.7|13525.02|13525.02|13539.52|13539.52|13525.02|13525.02|0
1585909200000|2020-04-03 10:20:00|13526.4|13526.4|13536.23|13536.23|13540.73|13540.73|13517.53|13517.53|0
1585909500000|2020-04-03 10:25:00|13535.92|13535.92|13540.38|13540.38|13544.37|13544.37|13535.92|13535.92|0
1585909800000|2020-04-03 10:30:00|13541.32|13541.32|13555.59|13555.59|13562.54|13562.54|13532.46|13532.46|0
1585910100000|2020-04-03 10:35:00|13556.28|13556.28|13529.88|13529.88|13560.21|13560.21|13528.84|13528.84|0
1585910400000|2020-04-03 10:40:00|13528.84|13528.84|13519.48|13519.48|13528.84|13528.84|13513.73|13513.73|0
1585910700000|2020-04-03 10:45:00|13519.35|13519.35|13519.24|13519.24|13528|13528|13515.04|13515.04|0
1585911000000|2020-04-03 10:50:00|13520.82|13520.82|13510.18|13510.18|13524.93|13524.93|13509.65|13509.65|0
1585911300000|2020-04-03 10:55:00|13510.12|13510.12|13491.27|13491.27|13510.67|13510.67|13487.16|13487.16|0
1585911600000|2020-04-03 11:00:00|13491.38|13491.38|13538.55|13538.55|13539.06|13539.06|13490.55|13490.55|0
1585911900000|2020-04-03 11:05:00|13538.98|13538.98|13510.63|13510.63|13540.78|13540.78|13502.65|13502.65|0
1585912200000|2020-04-03 11:10:00|13511.68|13511.68|13514.96|13514.96|13522.1|13522.1|13499.64|13499.64|0
1585912500000|2020-04-03 11:15:00|13514.72|13514.72|13493.17|13493.17|13520.02|13520.02|13486.94|13486.94|0
1585912800000|2020-04-03 11:20:00|13493.7|13493.7|13504.4|13504.4|13504.86|13504.86|13490.86|13490.86|0
1585913100000|2020-04-03 11:25:00|13503.01|13503.01|13519.21|13519.21|13521.66|13521.66|13503.01|13503.01|0
1585913400000|2020-04-03 11:30:00|13517.89|13517.89|13559.77|13559.77|13559.77|13559.77|13514.42|13514.42|0
1585913700000|2020-04-03 11:35:00|13558.38|13558.38|13563.71|13563.71|13563.71|13563.71|13542.49|13542.49|0
1585914000000|2020-04-03 11:40:00|13563.28|13563.28|13573.49|13573.49|13579.14|13579.14|13551.06|13551.06|0
1585914300000|2020-04-03 11:45:00|13573.58|13573.58|13607.24|13607.24|13610.61|13610.61|13561.4|13561.4|0
1585914600000|2020-04-03 11:50:00|13609.07|13609.07|13644.27|13644.27|13653.58|13653.58|13606.15|13606.15|0
1585914900000|2020-04-03 11:55:00|13645.32|13645.32|13663.03|13663.03|13696.39|13696.39|13634.74|13634.74|0
1585915200000|2020-04-03 12:00:00|13662.34|13662.34|13629.16|13629.16|13666.69|13666.69|13622.29|13622.29|0
1585915500000|2020-04-03 12:05:00|13625.7|13625.7|13629.41|13629.41|13643.3|13643.3|13621.82|13621.82|0
1585915800000|2020-04-03 12:10:00|13628.32|13628.32|13606.47|13606.47|13629.68|13629.68|13599.88|13599.88|0
1585916100000|2020-04-03 12:15:00|13606.6|13606.6|13586.2|13586.2|13606.63|13606.63|13583.07|13583.07|0
1585916400000|2020-04-03 12:20:00|13584.12|13584.12|13583.44|13583.44|13590.86|13590.86|13572.49|13572.49|0
1585916700000|2020-04-03 12:25:00|13582.75|13582.75|13562.21|13562.21|13587.89|13587.89|13553.08|13553.08|0
1585917000000|2020-04-03 12:30:00|13557.87|13557.87|13585.77|13585.77|13606.42|13606.42|13541.8|13541.8|0
1585917300000|2020-04-03 12:35:00|13585.56|13585.56|13579.64|13579.64|13597.13|13597.13|13574.3|13574.3|0
1585917600000|2020-04-03 12:40:00|13578.06|13578.06|13572.51|13572.51|13585.04|13585.04|13564.46|13564.46|0
1585917900000|2020-04-03 12:45:00|13570.58|13570.58|13555.77|13555.77|13572.66|13572.66|13540.46|13540.46|0
1585918200000|2020-04-03 12:50:00|13553.31|13553.31|13534.47|13534.47|13561.33|13561.33|13534.47|13534.47|0
1585918500000|2020-04-03 12:55:00|13534.27|13534.27|13519.35|13519.35|13539.59|13539.59|13509.32|13509.32|0
1585918800000|2020-04-03 13:00:00|13519.96|13519.96|13520.26|13520.26|13526.23|13526.23|13504.68|13504.68|0
1585919100000|2020-04-03 13:05:00|13518.7|13518.7|13515.32|13515.32|13527.74|13527.74|13503.62|13503.62|0
1585919400000|2020-04-03 13:10:00|13515.23|13515.23|13547.51|13547.51|13563.47|13563.47|13513.87|13513.87|0
1585919700000|2020-04-03 13:15:00|13544.72|13544.72|13539.96|13539.96|13557.64|13557.64|13539.96|13539.96|0
1585920000000|2020-04-03 13:20:00|13540.66|13540.66|13551.92|13551.92|13567.74|13567.74|13539.54|13539.54|0
1585920300000|2020-04-03 13:25:00|13550.54|13550.54|13550.66|13550.66|13561.79|13561.79|13543.79|13543.79|0
1585920600000|2020-04-03 13:30:00|13549.27|13549.27|13565.13|13565.13|13587.54|13587.54|13546.49|13546.49|0
1585920900000|2020-04-03 13:35:00|13565.83|13565.83|13593.21|13593.21|13593.21|13593.21|13565.6|13565.6|0
1585921200000|2020-04-03 13:40:00|13595|13595|13605.51|13605.51|13643.99|13643.99|13591.52|13591.52|0
1585921500000|2020-04-03 13:45:00|13603.94|13603.94|13559.51|13559.51|13609.22|13609.22|13559.51|13559.51|0
1585921800000|2020-04-03 13:50:00|13558.78|13558.78|13533.42|13533.42|13558.84|13558.84|13514.22|13514.22|0
1585922100000|2020-04-03 13:55:00|13532.9|13532.9|13513.88|13513.88|13546.12|13546.12|13510.39|13510.39|0
1585922400000|2020-04-03 14:00:00|13517.52|13517.52|13531.21|13531.21|13555.37|13555.37|13517.12|13517.12|0
1585922700000|2020-04-03 14:05:00|13530.39|13530.39|13538.77|13538.77|13540.8|13540.8|13501.6|13501.6|0
1585923000000|2020-04-03 14:10:00|13539.3|13539.3|13505.93|13505.93|13550.24|13550.24|13501.72|13501.72|0
1585923300000|2020-04-03 14:15:00|13505.66|13505.66|13454.01|13454.01|13505.66|13505.66|13449.28|13449.28|0
1585923600000|2020-04-03 14:20:00|13457.31|13457.31|13477.35|13477.35|13477.89|13477.89|13450.01|13450.01|0
1585923900000|2020-04-03 14:25:00|13476.82|13476.82|13461.95|13461.95|13484.08|13484.08|13450.03|13450.03|0
1585924200000|2020-04-03 14:30:00|13461.67|13461.67|13403.83|13403.83|13467.56|13467.56|13401.01|13401.01|0
1585924500000|2020-04-03 14:35:00|13402.78|13402.78|13414.03|13414.03|13441.28|13441.28|13401.24|13401.24|0
1585924800000|2020-04-03 14:40:00|13413.51|13413.51|13441.1|13441.1|13442.93|13442.93|13411.12|13411.12|0
1585925100000|2020-04-03 14:45:00|13440.41|13440.41|13468.75|13468.75|13471.26|13471.26|13428.82|13428.82|0
1585925400000|2020-04-03 14:50:00|13469.39|13469.39|13451.58|13451.58|13495.33|13495.33|13445.38|13445.38|0
1585925700000|2020-04-03 14:55:00|13452.27|13452.27|13479.86|13479.86|13487.6|13487.6|13442.71|13442.71|0
1585926000000|2020-04-03 15:00:00|13479.33|13479.33|13475.34|13475.34|13501.97|13501.97|13466.3|13466.3|0
1585926300000|2020-04-03 15:05:00|13475.87|13475.87|13446.99|13446.99|13481.31|13481.31|13437.71|13437.71|0
1585926600000|2020-04-03 15:10:00|13448.65|13448.65|13469.8|13469.8|13482.15|13482.15|13441.32|13441.32|0
1585926900000|2020-04-03 15:15:00|13470.49|13470.49|13457.96|13457.96|13477.48|13477.48|13452.84|13452.84|0
1585927200000|2020-04-03 15:20:00|13457.73|13457.73|13430.12|13430.12|13474.51|13474.51|13427.57|13427.57|0
1585927500000|2020-04-03 15:25:00|13429.33|13429.33|13438.01|13438.01|13452.37|13452.37|13417.45|13417.45|0
1586157300000|2020-04-06 07:15:00|13874.58|13874.58|13964.74|13964.74|13964.88|13964.88|13858.22|13858.22|0
1586157600000|2020-04-06 07:20:00|13965.27|13965.27|13853.67|13853.67|13966.08|13966.08|13841.2|13841.2|0
1586157900000|2020-04-06 07:25:00|13854.41|13854.41|13910.85|13910.85|13911.94|13911.94|13822.33|13822.33|0
1586158200000|2020-04-06 07:30:00|13910.28|13910.28|13895.56|13895.56|13959.14|13959.14|13895.56|13895.56|0
1586158500000|2020-04-06 07:35:00|13890.52|13890.52|13829.02|13829.02|13892.45|13892.45|13826.22|13826.22|0
1586158800000|2020-04-06 07:40:00|13828.49|13828.49|13806.91|13806.91|13839.83|13839.83|13790.49|13790.49|0
1586159100000|2020-04-06 07:45:00|13807.61|13807.61|13800|13800|13811.33|13811.33|13787.93|13787.93|0
1586159400000|2020-04-06 07:50:00|13801.87|13801.87|13788.34|13788.34|13811.86|13811.86|13778.83|13778.83|0
1586159700000|2020-04-06 07:55:00|13789.03|13789.03|13755.66|13755.66|13798.47|13798.47|13754.78|13754.78|0
1586160000000|2020-04-06 08:00:00|13752.38|13752.38|13695.93|13695.93|13766.74|13766.74|13695.21|13695.21|0
1586160300000|2020-04-06 08:05:00|13693.33|13693.33|13723.55|13723.55|13730.66|13730.66|13666.75|13666.75|0
1586160600000|2020-04-06 08:10:00|13725.62|13725.62|13718.87|13718.87|13747.45|13747.45|13702.8|13702.8|0
1586160900000|2020-04-06 08:15:00|13718.6|13718.6|13719.12|13719.12|13728.57|13728.57|13707.25|13707.25|0
1586161200000|2020-04-06 08:20:00|13718.02|13718.02|13717.9|13717.9|13721.46|13721.46|13700.16|13700.16|0
1586161500000|2020-04-06 08:25:00|13718.94|13718.94|13734.23|13734.23|13736.38|13736.38|13715.62|13715.62|0
1586161800000|2020-04-06 08:30:00|13737.38|13737.38|13703.95|13703.95|13740.39|13740.39|13703.95|13703.95|0
1586162100000|2020-04-06 08:35:00|13703.42|13703.42|13678.68|13678.68|13704.63|13704.63|13652.19|13652.19|0
1586162400000|2020-04-06 08:40:00|13681.45|13681.45|13702.81|13702.81|13716.91|13716.91|13681.45|13681.45|0
1586162700000|2020-04-06 08:45:00|13703.74|13703.74|13699.76|13699.76|13713.56|13713.56|13692.38|13692.38|0
1586163000000|2020-04-06 08:50:00|13699.14|13699.14|13690.63|13690.63|13699.14|13699.14|13678.36|13678.36|0
1586163300000|2020-04-06 08:55:00|13689.94|13689.94|13703.88|13703.88|13718.75|13718.75|13681.74|13681.74|0
1586163600000|2020-04-06 09:00:00|13702.83|13702.83|13689.1|13689.1|13714.8|13714.8|13688.28|13688.28|0
1586163900000|2020-04-06 09:05:00|13687.02|13687.02|13718.37|13718.37|13725.36|13725.36|13679.36|13679.36|0
1586164200000|2020-04-06 09:10:00|13717.32|13717.32|13745.98|13745.98|13745.98|13745.98|13698.07|13698.07|0
1586164500000|2020-04-06 09:15:00|13744.93|13744.93|13733.24|13733.24|13750.28|13750.28|13729.55|13729.55|0
1586164800000|2020-04-06 09:20:00|13734.33|13734.33|13752.08|13752.08|13756.66|13756.66|13733.79|13733.79|0
1586165100000|2020-04-06 09:25:00|13754.26|13754.26|13760.35|13760.35|13777.04|13777.04|13753.21|13753.21|0
1586165400000|2020-04-06 09:30:00|13758.78|13758.78|13744.09|13744.09|13765.54|13765.54|13744.09|13744.09|0
1586165700000|2020-04-06 09:35:00|13745.14|13745.14|13743.46|13743.46|13756.64|13756.64|13732.66|13732.66|0
1586166000000|2020-04-06 09:40:00|13743.98|13743.98|13783.07|13783.07|13783.07|13783.07|13743.9|13743.9|0
1586166300000|2020-04-06 09:45:00|13782.8|13782.8|13729.75|13729.75|13785.72|13785.72|13724.18|13724.18|0
1586166600000|2020-04-06 09:50:00|13730.37|13730.37|13725.63|13725.63|13752.35|13752.35|13717.19|13717.19|0
1586166900000|2020-04-06 09:55:00|13726.68|13726.68|13709.98|13709.98|13733.98|13733.98|13709.55|13709.55|0
1586167200000|2020-04-06 10:00:00|13710.67|13710.67|13734.07|13734.07|13736.45|13736.45|13706.5|13706.5|0
1586167500000|2020-04-06 10:05:00|13734.59|13734.59|13704.39|13704.39|13735.12|13735.12|13700.45|13700.45|0
1586167800000|2020-04-06 10:10:00|13703.45|13703.45|13707.56|13707.56|13708.11|13708.11|13678.7|13678.7|0
1586168100000|2020-04-06 10:15:00|13707.25|13707.25|13706.19|13706.19|13717.07|13717.07|13693.87|13693.87|0
1586168400000|2020-04-06 10:20:00|13707.93|13707.93|13714.82|13714.82|13716.58|13716.58|13702.27|13702.27|0
1586168700000|2020-04-06 10:25:00|13714.38|13714.38|13717.3|13717.3|13734.39|13734.39|13713.48|13713.48|0
1586169000000|2020-04-06 10:30:00|13716.61|13716.61|13705.78|13705.78|13717.26|13717.26|13693.14|13693.14|0
1586169300000|2020-04-06 10:35:00|13705.52|13705.52|13706.96|13706.96|13707.58|13707.58|13692.35|13692.35|0
1586169600000|2020-04-06 10:40:00|13706.44|13706.44|13729.4|13729.4|13730.54|13730.54|13705.89|13705.89|0
1586169900000|2020-04-06 10:45:00|13728.7|13728.7|13746.7|13746.7|13756.98|13756.98|13720.06|13720.06|0
1586170200000|2020-04-06 10:50:00|13746.91|13746.91|13727.68|13727.68|13749.46|13749.46|13726.82|13726.82|0
1586170500000|2020-04-06 10:55:00|13727.89|13727.89|13754.06|13754.06|13755.23|13755.23|13727.89|13727.89|0
1586170800000|2020-04-06 11:00:00|13754.25|13754.25|13734.82|13734.82|13765.42|13765.42|13734.82|13734.82|0
1586171100000|2020-04-06 11:05:00|13732.75|13732.75|13721.88|13721.88|13732.75|13732.75|13716.13|13716.13|0
1586171400000|2020-04-06 11:10:00|13723.26|13723.26|13713.04|13713.04|13725.24|13725.24|13705.84|13705.84|0
1586171700000|2020-04-06 11:15:00|13712.76|13712.76|13698.04|13698.04|13724.87|13724.87|13697.91|13697.91|0
1586172000000|2020-04-06 11:20:00|13698.73|13698.73|13703.52|13703.52|13710.81|13710.81|13694.86|13694.86|0
1586172300000|2020-04-06 11:25:00|13704.61|13704.61|13726.33|13726.33|13726.33|13726.33|13701.76|13701.76|0
1586172600000|2020-04-06 11:30:00|13727.02|13727.02|13743.23|13743.23|13746.51|13746.51|13726.25|13726.25|0
1586172900000|2020-04-06 11:35:00|13742.71|13742.71|13739.39|13739.39|13753.88|13753.88|13733.95|13733.95|0
1586173200000|2020-04-06 11:40:00|13741.47|13741.47|13770.49|13770.49|13772.9|13772.9|13738.94|13738.94|0
1586173500000|2020-04-06 11:45:00|13770.23|13770.23|13781.7|13781.7|13785.32|13785.32|13760.28|13760.28|0
1586173800000|2020-04-06 11:50:00|13781.01|13781.01|13778.11|13778.11|13790.03|13790.03|13777.42|13777.42|0
1586174100000|2020-04-06 11:55:00|13778.8|13778.8|13760.34|13760.34|13778.8|13778.8|13759.38|13759.38|0
1586174400000|2020-04-06 12:00:00|13761.27|13761.27|13766.19|13766.19|13770.81|13770.81|13732.35|13732.35|0
1586174700000|2020-04-06 12:05:00|13765.26|13765.26|13751.11|13751.11|13766.64|13766.64|13744.61|13744.61|0
1586175000000|2020-04-06 12:10:00|13750.49|13750.49|13771.14|13771.14|13771.14|13771.14|13746.98|13746.98|0
1586175300000|2020-04-06 12:15:00|13770.62|13770.62|13755.52|13755.52|13771.04|13771.04|13735.36|13735.36|0
1586175600000|2020-04-06 12:20:00|13758.25|13758.25|13746|13746|13760.14|13760.14|13738.46|13738.46|0
1586175900000|2020-04-06 12:25:00|13747.57|13747.57|13733.28|13733.28|13749.25|13749.25|13731.27|13731.27|0
1586176200000|2020-04-06 12:30:00|13733.8|13733.8|13752.75|13752.75|13752.75|13752.75|13733.49|13733.49|0
1586176500000|2020-04-06 12:35:00|13752.79|13752.79|13761.96|13761.96|13764.46|13764.46|13751.84|13751.84|0
1586176800000|2020-04-06 12:40:00|13763.02|13763.02|13794.5|13794.5|13794.81|13794.81|13759.52|13759.52|0
1586177100000|2020-04-06 12:45:00|13794.28|13794.28|13809.06|13809.06|13818.87|13818.87|13792.1|13792.1|0
1586177400000|2020-04-06 12:50:00|13808.85|13808.85|13816.09|13816.09|13826.74|13826.74|13797.54|13797.54|0
1586177700000|2020-04-06 12:55:00|13815.76|13815.76|13813.67|13813.67|13821.74|13821.74|13802.88|13802.88|0
1586178000000|2020-04-06 13:00:00|13815.25|13815.25|13790.88|13790.88|13818.33|13818.33|13790.33|13790.33|0
1586178300000|2020-04-06 13:05:00|13790.61|13790.61|13797.17|13797.17|13797.87|13797.87|13773.56|13773.56|0
1586178600000|2020-04-06 13:10:00|13797.87|13797.87|13788.26|13788.26|13811.87|13811.87|13781.41|13781.41|0
1586178900000|2020-04-06 13:15:00|13789.35|13789.35|13811.49|13811.49|13821.4|13821.4|13779.54|13779.54|0
1586179200000|2020-04-06 13:20:00|13812.11|13812.11|13765.86|13765.86|13815.68|13815.68|13765.53|13765.53|0
1586179500000|2020-04-06 13:25:00|13765.65|13765.65|13774.02|13774.02|13779.2|13779.2|13751.82|13751.82|0
1586179800000|2020-04-06 13:30:00|13775.6|13775.6|13701.45|13701.45|13785|13785|13696.35|13696.35|0
1586180100000|2020-04-06 13:35:00|13700.93|13700.93|13737.49|13737.49|13740.54|13740.54|13700.41|13700.41|0
1586180400000|2020-04-06 13:40:00|13738.18|13738.18|13788.82|13788.82|13790.57|13790.57|13734.18|13734.18|0
1586180700000|2020-04-06 13:45:00|13789.34|13789.34|13811.67|13811.67|13825.92|13825.92|13789.34|13789.34|0
1586181000000|2020-04-06 13:50:00|13812.2|13812.2|13836.69|13836.69|13846.9|13846.9|13811.68|13811.68|0
1586181300000|2020-04-06 13:55:00|13837.22|13837.22|13824.57|13824.57|13837.38|13837.38|13788.26|13788.26|0
1586181600000|2020-04-06 14:00:00|13825.62|13825.62|13814.19|13814.19|13852.96|13852.96|13814.19|13814.19|0
1586181900000|2020-04-06 14:05:00|13813.12|13813.12|13826.88|13826.88|13833.46|13833.46|13791.4|13791.4|0
1586182200000|2020-04-06 14:10:00|13828.26|13828.26|13820.45|13820.45|13837.19|13837.19|13812.48|13812.48|0
1586182500000|2020-04-06 14:15:00|13820.14|13820.14|13862.21|13862.21|13864.91|13864.91|13815.92|13815.92|0
1586182800000|2020-04-06 14:20:00|13861.9|13861.9|13859.71|13859.71|13881.7|13881.7|13850.9|13850.9|0
1586183100000|2020-04-06 14:25:00|13859.64|13859.64|13800.78|13800.78|13866.95|13866.95|13800.78|13800.78|0
1586183400000|2020-04-06 14:30:00|13801.48|13801.48|13809.12|13809.12|13813.27|13813.27|13763.4|13763.4|0
1586183700000|2020-04-06 14:35:00|13809.34|13809.34|13841.13|13841.13|13850.51|13850.51|13796.24|13796.24|0
1586184000000|2020-04-06 14:40:00|13839.05|13839.05|13808.51|13808.51|13840.44|13840.44|13790.65|13790.65|0
1586184300000|2020-04-06 14:45:00|13808.78|13808.78|13812.33|13812.33|13834.11|13834.11|13805.31|13805.31|0
1586184600000|2020-04-06 14:50:00|13812.4|13812.4|13843.11|13843.11|13848.79|13848.79|13810.45|13810.45|0
1586184900000|2020-04-06 14:55:00|13843.39|13843.39|13854.93|13854.93|13859.93|13859.93|13840.7|13840.7|0
1586185200000|2020-04-06 15:00:00|13855.62|13855.62|13867.01|13867.01|13876.17|13876.17|13844.07|13844.07|0
1586185500000|2020-04-06 15:05:00|13866.94|13866.94|13861.48|13861.48|13871.62|13871.62|13850.34|13850.34|0
1586185800000|2020-04-06 15:10:00|13862.62|13862.62|13874.86|13874.86|13889.92|13889.92|13862.62|13862.62|0
1586186100000|2020-04-06 15:15:00|13874.17|13874.17|13858.62|13858.62|13877.29|13877.29|13852.27|13852.27|0
1586186400000|2020-04-06 15:20:00|13858.3|13858.3|13824.59|13824.59|13860.09|13860.09|13811.25|13811.25|0
1586186700000|2020-04-06 15:25:00|13825.02|13825.02|13866.65|13866.65|13875.73|13875.73|13825.02|13825.02|0
1586243700000|2020-04-07 07:15:00|14470.3|14470.3|14364.92|14364.92|14470.96|14470.96|14349.71|14349.71|0
1586244000000|2020-04-07 07:20:00|14366.24|14366.24|14231.11|14231.11|14381.54|14381.54|14214.98|14214.98|0
1586244300000|2020-04-07 07:25:00|14230.67|14230.67|14181.94|14181.94|14230.67|14230.67|14155.41|14155.41|0
1586244600000|2020-04-07 07:30:00|14180.56|14180.56|14209.63|14209.63|14216.23|14216.23|14118.87|14118.87|0
1586244900000|2020-04-07 07:35:00|14207.55|14207.55|14275.62|14275.62|14279.08|14279.08|14207.55|14207.55|0
1586245200000|2020-04-07 07:40:00|14285.05|14285.05|14332.24|14332.24|14345.37|14345.37|14276.87|14276.87|0
1586245500000|2020-04-07 07:45:00|14331.92|14331.92|14371.69|14371.69|14374.32|14374.32|14320.98|14320.98|0
1586245800000|2020-04-07 07:50:00|14371.38|14371.38|14348.57|14348.57|14394.04|14394.04|14343.78|14343.78|0
1586246100000|2020-04-07 07:55:00|14347.64|14347.64|14321.26|14321.26|14375.22|14375.22|14314.97|14314.97|0
1586246400000|2020-04-07 08:00:00|14321.35|14321.35|14334.78|14334.78|14336.86|14336.86|14269.4|14269.4|0
1586246700000|2020-04-07 08:05:00|14336.02|14336.02|14361.15|14361.15|14372.37|14372.37|14335.84|14335.84|0
1586247000000|2020-04-07 08:10:00|14361.77|14361.77|14334.48|14334.48|14375.23|14375.23|14334.48|14334.48|0
1586247300000|2020-04-07 08:15:00|14333.41|14333.41|14334.28|14334.28|14356.73|14356.73|14322.8|14322.8|0
1586247600000|2020-04-07 08:20:00|14333.59|14333.59|14324.62|14324.62|14346.08|14346.08|14316.94|14316.94|0
1586247900000|2020-04-07 08:25:00|14325.52|14325.52|14353.72|14353.72|14353.83|14353.83|14318.27|14318.27|0
1586248200000|2020-04-07 08:30:00|14353.99|14353.99|14274.69|14274.69|14353.99|14353.99|14274.35|14274.35|0
1586248500000|2020-04-07 08:35:00|14273.64|14273.64|14263.02|14263.02|14282.04|14282.04|14245.66|14245.66|0
1586248800000|2020-04-07 08:40:00|14260.25|14260.25|14261.98|14261.98|14279.15|14279.15|14241|14241|0
1586249100000|2020-04-07 08:45:00|14264.06|14264.06|14257.61|14257.61|14264.75|14264.75|14226.35|14226.35|0
1586249400000|2020-04-07 08:50:00|14258.3|14258.3|14208.91|14208.91|14258.3|14258.3|14205.71|14205.71|0
1586249700000|2020-04-07 08:55:00|14207.67|14207.67|14165.11|14165.11|14207.67|14207.67|14154.69|14154.69|0
1586250000000|2020-04-07 09:00:00|14166.13|14166.13|14178.54|14178.54|14197.78|14197.78|14166.13|14166.13|0
1586250300000|2020-04-07 09:05:00|14179.92|14179.92|14163.08|14163.08|14187.28|14187.28|14161.11|14161.11|0
1586250600000|2020-04-07 09:10:00|14162.55|14162.55|14169.11|14169.11|14177.85|14177.85|14146.43|14146.43|0
1586250900000|2020-04-07 09:15:00|14169.85|14169.85|14221.82|14221.82|14222.73|14222.73|14169.85|14169.85|0
1586251200000|2020-04-07 09:20:00|14222.87|14222.87|14257.21|14257.21|14259.77|14259.77|14217.35|14217.35|0
1586251500000|2020-04-07 09:25:00|14256.28|14256.28|14244.98|14244.98|14277.89|14277.89|14243.85|14243.85|0
1586251800000|2020-04-07 09:30:00|14246.36|14246.36|14260.58|14260.58|14284.11|14284.11|14245.07|14245.07|0
1586252100000|2020-04-07 09:35:00|14260.15|14260.15|14221.06|14221.06|14261.3|14261.3|14219.26|14219.26|0
1586252400000|2020-04-07 09:40:00|14220.87|14220.87|14226.1|14226.1|14237.62|14237.62|14220.87|14220.87|0
1586252700000|2020-04-07 09:45:00|14227.03|14227.03|14227.44|14227.44|14245|14245|14224.72|14224.72|0
1586253000000|2020-04-07 09:50:00|14225.37|14225.37|14227.58|14227.58|14228.27|14228.27|14202.02|14202.02|0
1586253300000|2020-04-07 09:55:00|14227.05|14227.05|14217.77|14217.77|14228.43|14228.43|14207.85|14207.85|0
1586253600000|2020-04-07 10:00:00|14217.72|14217.72|14261.82|14261.82|14270.25|14270.25|14200.27|14200.27|0
1586253900000|2020-04-07 10:05:00|14261.62|14261.62|14253.45|14253.45|14269.1|14269.1|14244.64|14244.64|0
1586254200000|2020-04-07 10:10:00|14254.84|14254.84|14302.18|14302.18|14302.18|14302.18|14245.92|14245.92|0
1586254500000|2020-04-07 10:15:00|14302.29|14302.29|14335.45|14335.45|14336.7|14336.7|14286.74|14286.74|0
1586254800000|2020-04-07 10:20:00|14336.5|14336.5|14315.36|14315.36|14338.98|14338.98|14315.09|14315.09|0
1586255100000|2020-04-07 10:25:00|14314.31|14314.31|14305.74|14305.74|14336.53|14336.53|14296.51|14296.51|0
1586255400000|2020-04-07 10:30:00|14305.2|14305.2|14313.56|14313.56|14319.31|14319.31|14299.16|14299.16|0
1586255700000|2020-04-07 10:35:00|14312.17|14312.17|14321.07|14321.07|14323.1|14323.1|14304.28|14304.28|0
1586256000000|2020-04-07 10:40:00|14322.11|14322.11|14344.11|14344.11|14359.96|14359.96|14318.81|14318.81|0
1586256300000|2020-04-07 10:45:00|14345.68|14345.68|14347.32|14347.32|14355.09|14355.09|14344.12|14344.12|0
1586256600000|2020-04-07 10:50:00|14347.49|14347.49|14323.35|14323.35|14359.16|14359.16|14323.35|14323.35|0
1586256900000|2020-04-07 10:55:00|14324.4|14324.4|14325.76|14325.76|14338.56|14338.56|14313.08|14313.08|0
1586257200000|2020-04-07 11:00:00|14323.68|14323.68|14331.89|14331.89|14342.41|14342.41|14320.45|14320.45|0
1586257500000|2020-04-07 11:05:00|14332.58|14332.58|14348.4|14348.4|14358.53|14358.53|14321.41|14321.41|0
1586257800000|2020-04-07 11:10:00|14349.09|14349.09|14352.24|14352.24|14355.83|14355.83|14341.88|14341.88|0
1586258100000|2020-04-07 11:15:00|14351.71|14351.71|14346.92|14346.92|14362.61|14362.61|14337.15|14337.15|0
1586258400000|2020-04-07 11:20:00|14347.12|14347.12|14348.36|14348.36|14357.77|14357.77|14339.24|14339.24|0
1586258700000|2020-04-07 11:25:00|14349.29|14349.29|14343|14343|14350.16|14350.16|14341.21|14341.21|0
1586259000000|2020-04-07 11:30:00|14343.27|14343.27|14357.14|14357.14|14361.91|14361.91|14339.07|14339.07|0
1586259300000|2020-04-07 11:35:00|14359.22|14359.22|14373.49|14373.49|14378.56|14378.56|14355.55|14355.55|0
1586259600000|2020-04-07 11:40:00|14374.24|14374.24|14329.59|14329.59|14375.16|14375.16|14326.26|14326.26|0
1586259900000|2020-04-07 11:45:00|14328.95|14328.95|14332.2|14332.2|14338.32|14338.32|14323.11|14323.11|0
1586260200000|2020-04-07 11:50:00|14329.32|14329.32|14336.06|14336.06|14355.84|14355.84|14328.03|14328.03|0
1586260500000|2020-04-07 11:55:00|14334.67|14334.67|14308.37|14308.37|14335.36|14335.36|14302.94|14302.94|0
1586260800000|2020-04-07 12:00:00|14307.86|14307.86|14343.13|14343.13|14344.47|14344.47|14302.96|14302.96|0
1586261100000|2020-04-07 12:05:00|14342.51|14342.51|14325.31|14325.31|14342.51|14342.51|14323.09|14323.09|0
1586261400000|2020-04-07 12:10:00|14324.49|14324.49|14336.33|14336.33|14337.38|14337.38|14318.16|14318.16|0
1586261700000|2020-04-07 12:15:00|14334.76|14334.76|14332.04|14332.04|14356.3|14356.3|14332.04|14332.04|0
1586262000000|2020-04-07 12:20:00|14331.77|14331.77|14346.71|14346.71|14346.71|14346.71|14328.4|14328.4|0
1586262300000|2020-04-07 12:25:00|14347.33|14347.33|14321.53|14321.53|14348.74|14348.74|14319.91|14319.91|0
1586262600000|2020-04-07 12:30:00|14322.58|14322.58|14347.21|14347.21|14349.44|14349.44|14322.58|14322.58|0
1586262900000|2020-04-07 12:35:00|14343.98|14343.98|14371.7|14371.7|14372.37|14372.37|14338.45|14338.45|0
1586263200000|2020-04-07 12:40:00|14371.18|14371.18|14389.39|14389.39|14399.25|14399.25|14371.18|14371.18|0
1586263500000|2020-04-07 12:45:00|14390.44|14390.44|14382.73|14382.73|14403.62|14403.62|14375.82|14375.82|0
1586263800000|2020-04-07 12:50:00|14382.2|14382.2|14394.16|14394.16|14396.6|14396.6|14375.24|14375.24|0
1586264100000|2020-04-07 12:55:00|14394.79|14394.79|14406.57|14406.57|14413.5|14413.5|14385.88|14385.88|0
1586264400000|2020-04-07 13:00:00|14406.83|14406.83|14384.08|14384.08|14411.35|14411.35|14367.91|14367.91|0
1586264700000|2020-04-07 13:05:00|14384.39|14384.39|14402.82|14402.82|14403.34|14403.34|14379.4|14379.4|0
1586265000000|2020-04-07 13:10:00|14402.51|14402.51|14415.86|14415.86|14419.61|14419.61|14387.12|14387.12|0
1586265300000|2020-04-07 13:15:00|14415.64|14415.64|14418.42|14418.42|14437.28|14437.28|14412.68|14412.68|0
1586265600000|2020-04-07 13:20:00|14416.35|14416.35|14401.53|14401.53|14417.2|14417.2|14393.19|14393.19|0
1586265900000|2020-04-07 13:25:00|14406.06|14406.06|14415.51|14415.51|14421.69|14421.69|14383.11|14383.11|0
1586266200000|2020-04-07 13:30:00|14416.89|14416.89|14347.09|14347.09|14433.41|14433.41|14346.78|14346.78|0
1586266500000|2020-04-07 13:35:00|14346.56|14346.56|14279.2|14279.2|14356.06|14356.06|14279.2|14279.2|0
1586266800000|2020-04-07 13:40:00|14279.02|14279.02|14276.02|14276.02|14288.1|14288.1|14260.09|14260.09|0
1586267100000|2020-04-07 13:45:00|14278.09|14278.09|14294.96|14294.96|14302.19|14302.19|14269.14|14269.14|0
1586267400000|2020-04-07 13:50:00|14293.44|14293.44|14358.03|14358.03|14359.08|14359.08|14293.23|14293.23|0
1586267700000|2020-04-07 13:55:00|14358.65|14358.65|14400.41|14400.41|14400.41|14400.41|14345.54|14345.54|0
1586268000000|2020-04-07 14:00:00|14401.25|14401.25|14349.08|14349.08|14411.13|14411.13|14341.48|14341.48|0
1586268300000|2020-04-07 14:05:00|14349.77|14349.77|14307.86|14307.86|14381.83|14381.83|14306.5|14306.5|0
1586268600000|2020-04-07 14:10:00|14307.4|14307.4|14335.09|14335.09|14341|14341|14289.65|14289.65|0
1586268900000|2020-04-07 14:15:00|14335.4|14335.4|14371.36|14371.36|14371.63|14371.63|14290.23|14290.23|0
1586269200000|2020-04-07 14:20:00|14371.67|14371.67|14312.23|14312.23|14390.92|14390.92|14309.73|14309.73|0
1586269500000|2020-04-07 14:25:00|14311.18|14311.18|14282.93|14282.93|14333.85|14333.85|14274.68|14274.68|0
1586269800000|2020-04-07 14:30:00|14281.54|14281.54|14337.26|14337.26|14342.87|14342.87|14261.79|14261.79|0
1586270100000|2020-04-07 14:35:00|14338.5|14338.5|14334.84|14334.84|14372.31|14372.31|14308.78|14308.78|0
1586270400000|2020-04-07 14:40:00|14335.38|14335.38|14319.74|14319.74|14366.84|14366.84|14316.23|14316.23|0
1586270700000|2020-04-07 14:45:00|14319.05|14319.05|14273.87|14273.87|14340.61|14340.61|14260.9|14260.9|0
1586271000000|2020-04-07 14:50:00|14275.11|14275.11|14200.17|14200.17|14282.99|14282.99|14181.09|14181.09|0
1586271300000|2020-04-07 14:55:00|14200.48|14200.48|14236.38|14236.38|14268.19|14268.19|14192.39|14192.39|0
1586271600000|2020-04-07 15:00:00|14233.76|14233.76|14250.66|14250.66|14260.63|14260.63|14225.94|14225.94|0
1586271900000|2020-04-07 15:05:00|14245.81|14245.81|14294.35|14294.35|14306.54|14306.54|14239.61|14239.61|0
1586272200000|2020-04-07 15:10:00|14294.53|14294.53|14288.69|14288.69|14301.56|14301.56|14260.47|14260.47|0
1586272500000|2020-04-07 15:15:00|14287.26|14287.26|14268.16|14268.16|14328.27|14328.27|14264.46|14264.46|0
1586272800000|2020-04-07 15:20:00|14267.46|14267.46|14285.49|14285.49|14288.41|14288.41|14260.01|14260.01|0
1586273100000|2020-04-07 15:25:00|14284.95|14284.95|14310.83|14310.83|14320.35|14320.35|14256.85|14256.85|0
1586330100000|2020-04-08 07:15:00|14057.51|14057.51|13983|13983|14066.13|14066.13|13976.53|13976.53|0
1586330400000|2020-04-08 07:20:00|13983.27|13983.27|13964.02|13964.02|14021.71|14021.71|13951.57|13951.57|0
1586330700000|2020-04-08 07:25:00|13964.54|13964.54|13998.04|13998.04|14040.81|14040.81|13964.54|13964.54|0
1586331000000|2020-04-08 07:30:00|13997.42|13997.42|13925.56|13925.56|13997.42|13997.42|13923.6|13923.6|0
1586331300000|2020-04-08 07:35:00|13924.51|13924.51|14063.76|14063.76|14063.76|14063.76|13924.51|13924.51|0
1586331600000|2020-04-08 07:40:00|14064.46|14064.46|14042.57|14042.57|14078.89|14078.89|14042.57|14042.57|0
1586331900000|2020-04-08 07:45:00|14041.15|14041.15|14045|14045|14060.63|14060.63|14022.79|14022.79|0
1586332200000|2020-04-08 07:50:00|14040.15|14040.15|14017.29|14017.29|14067.84|14067.84|14014.38|14014.38|0
1586332500000|2020-04-08 07:55:00|14016.24|14016.24|13978.84|13978.84|14016.24|14016.24|13965.56|13965.56|0
1586332800000|2020-04-08 08:00:00|13979.89|13979.89|13930.64|13930.64|13980.64|13980.64|13922.14|13922.14|0
1586333100000|2020-04-08 08:05:00|13930.42|13930.42|13956.37|13956.37|13956.37|13956.37|13917.33|13917.33|0
1586333400000|2020-04-08 08:10:00|13956.19|13956.19|13939.37|13939.37|13958.69|13958.69|13913.48|13913.48|0
1586333700000|2020-04-08 08:15:00|13939.06|13939.06|13878.81|13878.81|13939.06|13939.06|13871.04|13871.04|0
1586334000000|2020-04-08 08:20:00|13879.09|13879.09|13868.4|13868.4|13890.47|13890.47|13863.81|13863.81|0
1586334300000|2020-04-08 08:25:00|13869.78|13869.78|13824.18|13824.18|13871.87|13871.87|13824.18|13824.18|0
1586334600000|2020-04-08 08:30:00|13823.97|13823.97|13826.39|13826.39|13826.39|13826.39|13792.92|13792.92|0
1586334900000|2020-04-08 08:35:00|13826.94|13826.94|13833.7|13833.7|13836.15|13836.15|13806.47|13806.47|0
1586335200000|2020-04-08 08:40:00|13833.17|13833.17|13865.82|13865.82|13871.92|13871.92|13830.91|13830.91|0
1586335500000|2020-04-08 08:45:00|13867.39|13867.39|13897.93|13897.93|13906.09|13906.09|13865.82|13865.82|0
1586335800000|2020-04-08 08:50:00|13897.24|13897.24|13913.32|13913.32|13916.19|13916.19|13882.92|13882.92|0
1586336100000|2020-04-08 08:55:00|13913.38|13913.38|13907.83|13907.83|13918.14|13918.14|13883.4|13883.4|0
1586336400000|2020-04-08 09:00:00|13908.14|13908.14|13893.35|13893.35|13918.01|13918.01|13883.61|13883.61|0
1586336700000|2020-04-08 09:05:00|13892.82|13892.82|13874.77|13874.77|13902.85|13902.85|13873.13|13873.13|0
1586337000000|2020-04-08 09:10:00|13874.63|13874.63|13840.17|13840.17|13879.06|13879.06|13837.95|13837.95|0
1586337300000|2020-04-08 09:15:00|13840.99|13840.99|13783.89|13783.89|13844.72|13844.72|13778.48|13778.48|0
1586337600000|2020-04-08 09:20:00|13785.9|13785.9|13783.65|13783.65|13792.17|13792.17|13772.58|13772.58|0
1586337900000|2020-04-08 09:25:00|13782.43|13782.43|13848.17|13848.17|13848.17|13848.17|13775.61|13775.61|0
1586338200000|2020-04-08 09:30:00|13849.95|13849.95|13859.52|13859.52|13902.38|13902.38|13849.95|13849.95|0
1586338500000|2020-04-08 09:35:00|13858.7|13858.7|13868.39|13868.39|13878.68|13878.68|13849.23|13849.23|0
1586338800000|2020-04-08 09:40:00|13870.3|13870.3|13877.22|13877.22|13889.78|13889.78|13869.06|13869.06|0
1586339100000|2020-04-08 09:45:00|13877.01|13877.01|13900.76|13900.76|13909.61|13909.61|13877.01|13877.01|0
1586339400000|2020-04-08 09:50:00|13899.52|13899.52|13853.5|13853.5|13899.52|13899.52|13852.34|13852.34|0
1586339700000|2020-04-08 09:55:00|13853.31|13853.31|13894.69|13894.69|13896.89|13896.89|13853.04|13853.04|0
1586340000000|2020-04-08 10:00:00|13895.73|13895.73|13911.74|13911.74|13925.32|13925.32|13895.73|13895.73|0
1586340300000|2020-04-08 10:05:00|13912.26|13912.26|13920.86|13920.86|13927.17|13927.17|13908.84|13908.84|0
1586340600000|2020-04-08 10:10:00|13923.63|13923.63|13891.46|13891.46|13928.88|13928.88|13887.17|13887.17|0
1586340900000|2020-04-08 10:15:00|13893.33|13893.33|13897.18|13897.18|13906.51|13906.51|13891.23|13891.23|0
1586341200000|2020-04-08 10:20:00|13897.05|13897.05|13915.5|13915.5|13924.66|13924.66|13890.52|13890.52|0
1586341500000|2020-04-08 10:25:00|13916.59|13916.59|13919.72|13919.72|13923.38|13923.38|13905.89|13905.89|0
1586341800000|2020-04-08 10:30:00|13921.63|13921.63|13975.42|13975.42|13975.42|13975.42|13921.63|13921.63|0
1586342100000|2020-04-08 10:35:00|13975.95|13975.95|13953.51|13953.51|13976.47|13976.47|13948.57|13948.57|0
1586342400000|2020-04-08 10:40:00|13955.08|13955.08|13951.82|13951.82|13964.1|13964.1|13939.71|13939.71|0
1586342700000|2020-04-08 10:45:00|13951.91|13951.91|13954.56|13954.56|13966.88|13966.88|13949.85|13949.85|0
1586343000000|2020-04-08 10:50:00|13953.06|13953.06|13970.39|13970.39|13974.24|13974.24|13946.63|13946.63|0
1586343300000|2020-04-08 10:55:00|13970.93|13970.93|13981.35|13981.35|13985.62|13985.62|13961.53|13961.53|0
1586343600000|2020-04-08 11:00:00|13981.38|13981.38|13985.48|13985.48|14004.61|14004.61|13957.18|13957.18|0
1586343900000|2020-04-08 11:05:00|13986.41|13986.41|13995.77|13995.77|14003.45|14003.45|13980.05|13980.05|0
1586344200000|2020-04-08 11:10:00|13995.33|13995.33|14031.94|14031.94|14041.39|14041.39|13993.79|13993.79|0
1586344500000|2020-04-08 11:15:00|14031.74|14031.74|14023.49|14023.49|14045.41|14045.41|14023.28|14023.28|0
1586344800000|2020-04-08 11:20:00|14023.14|14023.14|14027.44|14027.44|14029.61|14029.61|14008.16|14008.16|0
1586345100000|2020-04-08 11:25:00|14029.9|14029.9|14000.64|14000.64|14031.31|14031.31|13999.7|13999.7|0
1586345400000|2020-04-08 11:30:00|14000|14000|13995.63|13995.63|14000.45|14000.45|13976.6|13976.6|0
1586345700000|2020-04-08 11:35:00|13996.17|13996.17|14001.82|14001.82|14016.87|14016.87|13996.17|13996.17|0
1586346000000|2020-04-08 11:40:00|14001.62|14001.62|14004.49|14004.49|14020.63|14020.63|13999.8|13999.8|0
1586346300000|2020-04-08 11:45:00|14004.21|14004.21|14015.24|14015.24|14022.78|14022.78|14004.21|14004.21|0
1586346600000|2020-04-08 11:50:00|14014.42|14014.42|14025.39|14025.39|14026.15|14026.15|14008.71|14008.71|0
1586346900000|2020-04-08 11:55:00|14025.47|14025.47|14042.2|14042.2|14044.98|14044.98|14015.08|14015.08|0
1586347200000|2020-04-08 12:00:00|14042.11|14042.11|14033.65|14033.65|14042.11|14042.11|14003.63|14003.63|0
1586347500000|2020-04-08 12:05:00|14035.87|14035.87|14029.2|14029.2|14052.13|14052.13|14022.83|14022.83|0
1586347800000|2020-04-08 12:10:00|14029.46|14029.46|14068.58|14068.58|14069|14069|14027.89|14027.89|0
1586348100000|2020-04-08 12:15:00|14069.95|14069.95|14051.67|14051.67|14069.95|14069.95|14040.11|14040.11|0
1586348400000|2020-04-08 12:20:00|14051.4|14051.4|14028.42|14028.42|14058.93|14058.93|14018.65|14018.65|0
1586348700000|2020-04-08 12:25:00|14028.73|14028.73|14025.26|14025.26|14031.26|14031.26|14013.12|14013.12|0
1586349000000|2020-04-08 12:30:00|14023.08|14023.08|14035.43|14035.43|14044.75|14044.75|14023.08|14023.08|0
1586349300000|2020-04-08 12:35:00|14035.52|14035.52|14024.34|14024.34|14037.29|14037.29|14010.79|14010.79|0
1586349600000|2020-04-08 12:40:00|14025.43|14025.43|14049.07|14049.07|14052.06|14052.06|14021.85|14021.85|0
1586349900000|2020-04-08 12:45:00|14049.16|14049.16|14051.48|14051.48|14055.96|14055.96|14035.37|14035.37|0
1586350200000|2020-04-08 12:50:00|14050.78|14050.78|14040.04|14040.04|14055.88|14055.88|14033.05|14033.05|0
1586350500000|2020-04-08 12:55:00|14040.31|14040.31|14054.68|14054.68|14060.84|14060.84|14036.16|14036.16|0
1586350800000|2020-04-08 13:00:00|14056.42|14056.42|14068.36|14068.36|14073.69|14073.69|14055.89|14055.89|0
1586351100000|2020-04-08 13:05:00|14068.89|14068.89|14064.89|14064.89|14096.45|14096.45|14064.72|14064.72|0
1586351400000|2020-04-08 13:10:00|14063.57|14063.57|14054.95|14054.95|14069.31|14069.31|14048.93|14048.93|0
1586351700000|2020-04-08 13:15:00|14055.22|14055.22|14047.47|14047.47|14070.74|14070.74|14042.37|14042.37|0
1586352000000|2020-04-08 13:20:00|14048.85|14048.85|14032.49|14032.49|14048.85|14048.85|14024.74|14024.74|0
1586352300000|2020-04-08 13:25:00|14033.01|14033.01|14006.74|14006.74|14048.37|14048.37|14001.36|14001.36|0
1586352600000|2020-04-08 13:30:00|14003.28|14003.28|13983.51|13983.51|14034.98|14034.98|13969.53|13969.53|0
1586352900000|2020-04-08 13:35:00|13984.2|13984.2|13941.92|13941.92|13995.8|13995.8|13912.24|13912.24|0
1586353200000|2020-04-08 13:40:00|13942.61|13942.61|13933.26|13933.26|13967.24|13967.24|13929.68|13929.68|0
1586353500000|2020-04-08 13:45:00|13933.78|13933.78|13920.45|13920.45|13958.36|13958.36|13918.33|13918.33|0
1586353800000|2020-04-08 13:50:00|13921.27|13921.27|13902.49|13902.49|13926.69|13926.69|13890.3|13890.3|0
1586354100000|2020-04-08 13:55:00|13898.5|13898.5|13859.22|13859.22|13916.3|13916.3|13848.19|13848.19|0
1586354400000|2020-04-08 14:00:00|13860.86|13860.86|13864.56|13864.56|13907.17|13907.17|13860.32|13860.32|0
1586354700000|2020-04-08 14:05:00|13864.25|13864.25|13831.79|13831.79|13879.97|13879.97|13822.37|13822.37|0
1586355000000|2020-04-08 14:10:00|13831.52|13831.52|13879.58|13879.58|13886.15|13886.15|13831.52|13831.52|0
1586355300000|2020-04-08 14:15:00|13880.1|13880.1|13907.96|13907.96|13915.69|13915.69|13878.71|13878.71|0
1586355600000|2020-04-08 14:20:00|13907.74|13907.74|13869.55|13869.55|13909.13|13909.13|13867.53|13867.53|0
1586355900000|2020-04-08 14:25:00|13869.69|13869.69|13919.75|13919.75|13925.51|13925.51|13867.79|13867.79|0
1586356200000|2020-04-08 14:30:00|13918.37|13918.37|13900.44|13900.44|13925.29|13925.29|13893.47|13893.47|0
1586356500000|2020-04-08 14:35:00|13901.13|13901.13|13863.3|13863.3|13906.61|13906.61|13859.15|13859.15|0
1586356800000|2020-04-08 14:40:00|13862.6|13862.6|13858.49|13858.49|13866.88|13866.88|13818.24|13818.24|0
1586357100000|2020-04-08 14:45:00|13859.73|13859.73|13907.59|13907.59|13907.59|13907.59|13858.7|13858.7|0
1586357400000|2020-04-08 14:50:00|13908.95|13908.95|13901.4|13901.4|13932.64|13932.64|13898.45|13898.45|0
1586357700000|2020-04-08 14:55:00|13901.54|13901.54|13928.67|13928.67|13941.34|13941.34|13883.18|13883.18|0
1586358000000|2020-04-08 15:00:00|13927.62|13927.62|13893.63|13893.63|13933.48|13933.48|13892.5|13892.5|0
1586358300000|2020-04-08 15:05:00|13894.33|13894.33|13896.7|13896.7|13911.27|13911.27|13877.63|13877.63|0
1586358600000|2020-04-08 15:10:00|13897.39|13897.39|13950.13|13950.13|13954.21|13954.21|13896.84|13896.84|0
1586358900000|2020-04-08 15:15:00|13951.68|13951.68|13971.15|13971.15|13991.63|13991.63|13945.54|13945.54|0
1586359200000|2020-04-08 15:20:00|13970.06|13970.06|13952.65|13952.65|13991.38|13991.38|13950.17|13950.17|0
1586359500000|2020-04-08 15:25:00|13953.17|13953.17|14014.37|14014.37|14015.5|14015.5|13953.17|13953.17|0
1586416500000|2020-04-09 07:15:00|14422.82|14422.82|14456.22|14456.22|14474.85|14474.85|14422.82|14422.82|0
1586416800000|2020-04-09 07:20:00|14456.77|14456.77|14424.69|14424.69|14457.6|14457.6|14419.58|14419.58|0
1586417100000|2020-04-09 07:25:00|14423.76|14423.76|14351.3|14351.3|14431.28|14431.28|14342.62|14342.62|0
1586417400000|2020-04-09 07:30:00|14351.92|14351.92|14368.37|14368.37|14372.84|14372.84|14317.67|14317.67|0
1586417700000|2020-04-09 07:35:00|14367.28|14367.28|14428.66|14428.66|14428.66|14428.66|14365.72|14365.72|0
1586418000000|2020-04-09 07:40:00|14429.35|14429.35|14384.62|14384.62|14438.56|14438.56|14379.94|14379.94|0
1586418300000|2020-04-09 07:45:00|14383.57|14383.57|14437.06|14437.06|14453.67|14453.67|14383.57|14383.57|0
1586418600000|2020-04-09 07:50:00|14437.24|14437.24|14426.91|14426.91|14442.31|14442.31|14424.81|14424.81|0
1586418900000|2020-04-09 07:55:00|14428.29|14428.29|14424.74|14424.74|14433.15|14433.15|14398.57|14398.57|0
1586419200000|2020-04-09 08:00:00|14423.92|14423.92|14420.65|14420.65|14440.32|14440.32|14416.7|14416.7|0
1586419500000|2020-04-09 08:05:00|14422.73|14422.73|14396.63|14396.63|14427.41|14427.41|14396.63|14396.63|0
1586419800000|2020-04-09 08:10:00|14396.35|14396.35|14412.5|14412.5|14414.57|14414.57|14384.2|14384.2|0
1586420100000|2020-04-09 08:15:00|14413.02|14413.02|14412.45|14412.45|14417.6|14417.6|14395.33|14395.33|0
1586420400000|2020-04-09 08:20:00|14410.81|14410.81|14354.28|14354.28|14411.84|14411.84|14354.28|14354.28|0
1586420700000|2020-04-09 08:25:00|14352.71|14352.71|14334.32|14334.32|14376.16|14376.16|14328.28|14328.28|0
1586421000000|2020-04-09 08:30:00|14334.1|14334.1|14312.51|14312.51|14342.21|14342.21|14312.51|14312.51|0
1586421300000|2020-04-09 08:35:00|14310.43|14310.43|14240.42|14240.42|14310.43|14310.43|14237.42|14237.42|0
1586421600000|2020-04-09 08:40:00|14239.03|14239.03|14266.56|14266.56|14280.51|14280.51|14228.22|14228.22|0
1586421900000|2020-04-09 08:45:00|14266.02|14266.02|14241.75|14241.75|14269.95|14269.95|14241.75|14241.75|0
1586422200000|2020-04-09 08:50:00|14238.97|14238.97|14210.98|14210.98|14239.83|14239.83|14201.58|14201.58|0
1586422500000|2020-04-09 08:55:00|14212.36|14212.36|14179.26|14179.26|14217.97|14217.97|14179.26|14179.26|0
1586422800000|2020-04-09 09:00:00|14179.08|14179.08|14180.83|14180.83|14210.67|14210.67|14177.46|14177.46|0
1586423100000|2020-04-09 09:05:00|14179.79|14179.79|14129.62|14129.62|14180.1|14180.1|14127.91|14127.91|0
1586423400000|2020-04-09 09:10:00|14131.48|14131.48|14102.45|14102.45|14140.32|14140.32|14074.71|14074.71|0
1586423700000|2020-04-09 09:15:00|14105.91|14105.91|14071.1|14071.1|14123.02|14123.02|14070.83|14070.83|0
1586424000000|2020-04-09 09:20:00|14071.86|14071.86|14109.86|14109.86|14113.41|14113.41|14069.95|14069.95|0
1586424300000|2020-04-09 09:25:00|14107.09|14107.09|14129|14129|14145.08|14145.08|14106.47|14106.47|0
1586424600000|2020-04-09 09:30:00|14127.96|14127.96|14064.86|14064.86|14128.48|14128.48|14062.76|14062.76|0
1586424900000|2020-04-09 09:35:00|14064.17|14064.17|14053.6|14053.6|14070.41|14070.41|14023.91|14023.91|0
1586425200000|2020-04-09 09:40:00|14055.7|14055.7|14069|14069|14086.29|14086.29|14047.37|14047.37|0
1586425500000|2020-04-09 09:45:00|14067.76|14067.76|14057.46|14057.46|14082.98|14082.98|14046.69|14046.69|0
1586425800000|2020-04-09 09:50:00|14058.08|14058.08|14042.49|14042.49|14069.32|14069.32|14040.2|14040.2|0
1586426100000|2020-04-09 09:55:00|14043.31|14043.31|14030.44|14030.44|14043.31|14043.31|14021.86|14021.86|0
1586426400000|2020-04-09 10:00:00|14029.74|14029.74|14035.62|14035.62|14051.29|14051.29|14009.97|14009.97|0
1586426700000|2020-04-09 10:05:00|14035.41|14035.41|14049.48|14049.48|14052.16|14052.16|14026.72|14026.72|0
1586427000000|2020-04-09 10:10:00|14048.96|14048.96|14041.8|14041.8|14058.43|14058.43|14038.05|14038.05|0
1586427300000|2020-04-09 10:15:00|14042.89|14042.89|14038.29|14038.29|14049.54|14049.54|14024.89|14024.89|0
1586427600000|2020-04-09 10:20:00|14038.81|14038.81|14040.46|14040.46|14067.57|14067.57|14037.03|14037.03|0
1586427900000|2020-04-09 10:25:00|14040.99|14040.99|14023.61|14023.61|14040.99|14040.99|14022.1|14022.1|0
1586428200000|2020-04-09 10:30:00|14022.56|14022.56|14015.39|14015.39|14033.88|14033.88|14007|14007|0
1586428500000|2020-04-09 10:35:00|14015.92|14015.92|14068.1|14068.1|14068.8|14068.8|14010.32|14010.32|0
1586428800000|2020-04-09 10:40:00|14068.8|14068.8|14096.77|14096.77|14101.38|14101.38|14062.48|14062.48|0
1586429100000|2020-04-09 10:45:00|14095.96|14095.96|14115.48|14115.48|14116|14116|14092.73|14092.73|0
1586429400000|2020-04-09 10:50:00|14113|14113|14069.03|14069.03|14113.78|14113.78|14069.03|14069.03|0
1586429700000|2020-04-09 10:55:00|14066.95|14066.95|14114.27|14114.27|14114.27|14114.27|14061.51|14061.51|0
1586430000000|2020-04-09 11:00:00|14112.62|14112.62|14119.91|14119.91|14121.65|14121.65|14090.79|14090.79|0
1586430300000|2020-04-09 11:05:00|14119.77|14119.77|14126.8|14126.8|14133.11|14133.11|14111.06|14111.06|0
1586430600000|2020-04-09 11:10:00|14129.57|14129.57|14120.69|14120.69|14142.61|14142.61|14108.98|14108.98|0
1586430900000|2020-04-09 11:15:00|14119.02|14119.02|14115.32|14115.32|14132.55|14132.55|14115.2|14115.2|0
1586431200000|2020-04-09 11:20:00|14112.76|14112.76|14083.06|14083.06|14124.68|14124.68|14077.92|14077.92|0
1586431500000|2020-04-09 11:25:00|14082.37|14082.37|14021.83|14021.83|14087.08|14087.08|14021.83|14021.83|0
1586431800000|2020-04-09 11:30:00|14022.52|14022.52|14054.05|14054.05|14055.84|14055.84|13996.56|13996.56|0
1586432100000|2020-04-09 11:35:00|14052.84|14052.84|14053.45|14053.45|14084.35|14084.35|14047.66|14047.66|0
1586432400000|2020-04-09 11:40:00|14053.62|14053.62|14043.02|14043.02|14062.65|14062.65|14032.45|14032.45|0
1586432700000|2020-04-09 11:45:00|14043.71|14043.71|14088.3|14088.3|14090.49|14090.49|14034.88|14034.88|0
1586433000000|2020-04-09 11:50:00|14088.82|14088.82|14105.79|14105.79|14106.32|14106.32|14071.05|14071.05|0
1586433300000|2020-04-09 11:55:00|14104.97|14104.97|14073.63|14073.63|14108|14108|14063.7|14063.7|0
1586433600000|2020-04-09 12:00:00|14073.84|14073.84|14086.95|14086.95|14098.63|14098.63|14073.02|14073.02|0
1586433900000|2020-04-09 12:05:00|14087.64|14087.64|14083.67|14083.67|14089.09|14089.09|14073.83|14073.83|0
1586434200000|2020-04-09 12:10:00|14083.46|14083.46|14093.48|14093.48|14095.9|14095.9|14066.78|14066.78|0
1586434500000|2020-04-09 12:15:00|14093.3|14093.3|14063.24|14063.24|14100.87|14100.87|14039.91|14039.91|0
1586434800000|2020-04-09 12:20:00|14063.77|14063.77|14090.17|14090.17|14109.65|14109.65|14062.38|14062.38|0
1586435100000|2020-04-09 12:25:00|14089.89|14089.89|14115.55|14115.55|14115.55|14115.55|14085.06|14085.06|0
1586435400000|2020-04-09 12:30:00|14113.97|14113.97|14218.16|14218.16|14224.42|14224.42|14113.49|14113.49|0
1586435700000|2020-04-09 12:35:00|14220.65|14220.65|14175.37|14175.37|14225.01|14225.01|14175.37|14175.37|0
1586436000000|2020-04-09 12:40:00|14174.86|14174.86|14229.03|14229.03|14229.03|14229.03|14169.6|14169.6|0
1586436300000|2020-04-09 12:45:00|14229.84|14229.84|14294.9|14294.9|14296.15|14296.15|14222.07|14222.07|0
1586436600000|2020-04-09 12:50:00|14294.47|14294.47|14335.17|14335.17|14335.17|14335.17|14293.54|14293.54|0
1586436900000|2020-04-09 12:55:00|14335.42|14335.42|14325.62|14325.62|14366.38|14366.38|14320.21|14320.21|0
1586437200000|2020-04-09 13:00:00|14326.78|14326.78|14283.64|14283.64|14334.02|14334.02|14280.64|14280.64|0
1586437500000|2020-04-09 13:05:00|14283.47|14283.47|14310.2|14310.2|14327.96|14327.96|14273.65|14273.65|0
1586437800000|2020-04-09 13:10:00|14309.66|14309.66|14325.38|14325.38|14347.86|14347.86|14303.18|14303.18|0
1586438100000|2020-04-09 13:15:00|14324.02|14324.02|14268.52|14268.52|14325.38|14325.38|14267.83|14267.83|0
1586438400000|2020-04-09 13:20:00|14268.38|14268.38|14347.54|14347.54|14363.36|14363.36|14268.07|14268.07|0
1586438700000|2020-04-09 13:25:00|14348.59|14348.59|14311.65|14311.65|14365.03|14365.03|14311.65|14311.65|0
1586439000000|2020-04-09 13:30:00|14310.6|14310.6|14368.61|14368.61|14380.5|14380.5|14306.75|14306.75|0
1586439300000|2020-04-09 13:35:00|14370|14370|14379.41|14379.41|14398.59|14398.59|14367.54|14367.54|0
1586439600000|2020-04-09 13:40:00|14379.49|14379.49|14442.12|14442.12|14450.75|14450.75|14377.77|14377.77|0
1586439900000|2020-04-09 13:45:00|14442.33|14442.33|14444.34|14444.34|14450.06|14450.06|14426.73|14426.73|0
1586440200000|2020-04-09 13:50:00|14442.71|14442.71|14437.94|14437.94|14442.71|14442.71|14406.47|14406.47|0
1586440500000|2020-04-09 13:55:00|14435.84|14435.84|14480.72|14480.72|14504.82|14504.82|14432.23|14432.23|0
1586440800000|2020-04-09 14:00:00|14481.41|14481.41|14446.81|14446.81|14502.4|14502.4|14441.78|14441.78|0
1586441100000|2020-04-09 14:05:00|14446.5|14446.5|14408.19|14408.19|14468.65|14468.65|14404.25|14404.25|0
1586441400000|2020-04-09 14:10:00|14406.62|14406.62|14454.12|14454.12|14467.36|14467.36|14406.62|14406.62|0
1586441700000|2020-04-09 14:15:00|14455.49|14455.49|14429.38|14429.38|14463.48|14463.48|14422.66|14422.66|0
1586442000000|2020-04-09 14:20:00|14428.33|14428.33|14444.73|14444.73|14445.55|14445.55|14407.86|14407.86|0
1586442300000|2020-04-09 14:25:00|14444.52|14444.52|14489.69|14489.69|14500.35|14500.35|14419.2|14419.2|0
1586442600000|2020-04-09 14:30:00|14488.36|14488.36|14600.89|14600.89|14600.89|14600.89|14465.96|14465.96|0
1586442900000|2020-04-09 14:35:00|14604.02|14604.02|14630.4|14630.4|14650.97|14650.97|14577.83|14577.83|0
1586443200000|2020-04-09 14:40:00|14629.88|14629.88|14599.12|14599.12|14629.88|14629.88|14576.98|14576.98|0
1586443500000|2020-04-09 14:45:00|14599.66|14599.66|14577.17|14577.17|14608.67|14608.67|14573.02|14573.02|0
1586443800000|2020-04-09 14:50:00|14576.48|14576.48|14559.11|14559.11|14586.44|14586.44|14556.96|14556.96|0
1586444100000|2020-04-09 14:55:00|14560.04|14560.04|14603.52|14603.52|14626.63|14626.63|14560.04|14560.04|0
1586444400000|2020-04-09 15:00:00|14603.21|14603.21|14549.84|14549.84|14620.24|14620.24|14543.59|14543.59|0
1586444700000|2020-04-09 15:05:00|14553.09|14553.09|14564.74|14564.74|14593.74|14593.74|14545.19|14545.19|0
1586445000000|2020-04-09 15:10:00|14568.13|14568.13|14570.59|14570.59|14579.19|14579.19|14537.64|14537.64|0
1586445300000|2020-04-09 15:15:00|14568.51|14568.51|14550.81|14550.81|14573.86|14573.86|14536.51|14536.51|0
1586445600000|2020-04-09 15:20:00|14552.64|14552.64|14568.91|14568.91|14611.4|14611.4|14551.72|14551.72|0
1586445900000|2020-04-09 15:25:00|14571.68|14571.68|14619.81|14619.81|14623.96|14623.96|14554.29|14554.29|0
1586848500000|2020-04-14 07:15:00|14921.69|14921.69|14868.34|14868.34|14968.72|14968.72|14866.78|14866.78|0
1586848800000|2020-04-14 07:20:00|14867.82|14867.82|14772.76|14772.76|14906.43|14906.43|14764.67|14764.67|0
1586849100000|2020-04-14 07:25:00|14773.46|14773.46|14753.52|14753.52|14799.7|14799.7|14739.02|14739.02|0
1586849400000|2020-04-14 07:30:00|14754.16|14754.16|14818.81|14818.81|14827|14827|14730.15|14730.15|0
1586849700000|2020-04-14 07:35:00|14818.28|14818.28|14723.42|14723.42|14826.76|14826.76|14718.94|14718.94|0
1586850000000|2020-04-14 07:40:00|14723.24|14723.24|14686.79|14686.79|14730.37|14730.37|14684.55|14684.55|0
1586850300000|2020-04-14 07:45:00|14687.01|14687.01|14737.88|14737.88|14743.85|14743.85|14682.49|14682.49|0
1586850600000|2020-04-14 07:50:00|14739.16|14739.16|14761.37|14761.37|14770.58|14770.58|14735.63|14735.63|0
1586850900000|2020-04-14 07:55:00|14764.37|14764.37|14732.29|14732.29|14764.37|14764.37|14731.17|14731.17|0
1586851200000|2020-04-14 08:00:00|14730.72|14730.72|14744.86|14744.86|14758.48|14758.48|14717.29|14717.29|0
1586851500000|2020-04-14 08:05:00|14745.37|14745.37|14736.61|14736.61|14774.66|14774.66|14731.67|14731.67|0
1586851800000|2020-04-14 08:10:00|14736.88|14736.88|14746.57|14746.57|14763.63|14763.63|14714.93|14714.93|0
1586852100000|2020-04-14 08:15:00|14746.47|14746.47|14754.64|14754.64|14765.88|14765.88|14731.11|14731.11|0
1586852400000|2020-04-14 08:20:00|14754.82|14754.82|14781.11|14781.11|14783.37|14783.37|14750.32|14750.32|0
1586852700000|2020-04-14 08:25:00|14780.94|14780.94|14821.42|14821.42|14822.92|14822.92|14777.88|14777.88|0
1586853000000|2020-04-14 08:30:00|14820.49|14820.49|14848.32|14848.32|14853.62|14853.62|14809.63|14809.63|0
1586853300000|2020-04-14 08:35:00|14849.71|14849.71|14827.22|14827.22|14853.17|14853.17|14826.4|14826.4|0
1586853600000|2020-04-14 08:40:00|14825.15|14825.15|14779.92|14779.92|14829.57|14829.57|14779.92|14779.92|0
1586853900000|2020-04-14 08:45:00|14779.37|14779.37|14778.77|14778.77|14782.67|14782.67|14762.31|14762.31|0
1586854200000|2020-04-14 08:50:00|14779.47|14779.47|14739.35|14739.35|14779.47|14779.47|14737.19|14737.19|0
1586854500000|2020-04-14 08:55:00|14738.83|14738.83|14751.74|14751.74|14757.97|14757.97|14719.43|14719.43|0
1586854800000|2020-04-14 09:00:00|14752.79|14752.79|14724.89|14724.89|14759.75|14759.75|14723.58|14723.58|0
1586855100000|2020-04-14 09:05:00|14725.1|14725.1|14745.2|14745.2|14746.29|14746.29|14724.36|14724.36|0
1586855400000|2020-04-14 09:10:00|14742.72|14742.72|14748.97|14748.97|14753.36|14753.36|14737.41|14737.41|0
1586855700000|2020-04-14 09:15:00|14749.52|14749.52|14765|14765|14765.76|14765.76|14739.23|14739.23|0
1586856000000|2020-04-14 09:20:00|14767.62|14767.62|14750.32|14750.32|14769.96|14769.96|14745.41|14745.41|0
1586856300000|2020-04-14 09:25:00|14749.79|14749.79|14751.57|14751.57|14758.49|14758.49|14735.37|14735.37|0
1586856600000|2020-04-14 09:30:00|14751.94|14751.94|14749.85|14749.85|14779.34|14779.34|14748.46|14748.46|0
1586856900000|2020-04-14 09:35:00|14749.5|14749.5|14742|14742|14753.42|14753.42|14736.52|14736.52|0
1586857200000|2020-04-14 09:40:00|14739.73|14739.73|14732.11|14732.11|14739.73|14739.73|14721.58|14721.58|0
1586857500000|2020-04-14 09:45:00|14732.08|14732.08|14749.09|14749.09|14749.09|14749.09|14729.51|14729.51|0
1586857800000|2020-04-14 09:50:00|14748.65|14748.65|14731.33|14731.33|14753.57|14753.57|14731.33|14731.33|0
1586858100000|2020-04-14 09:55:00|14731.64|14731.64|14728.76|14728.76|14731.64|14731.64|14714.69|14714.69|0
1586858400000|2020-04-14 10:00:00|14727.38|14727.38|14714.28|14714.28|14727.38|14727.38|14707.92|14707.92|0
1586858700000|2020-04-14 10:05:00|14714.19|14714.19|14708.52|14708.52|14714.19|14714.19|14699.97|14699.97|0
1586859000000|2020-04-14 10:10:00|14708.55|14708.55|14697.93|14697.93|14708.63|14708.63|14689.03|14689.03|0
1586859300000|2020-04-14 10:15:00|14698.35|14698.35|14685.02|14685.02|14699.41|14699.41|14682.42|14682.42|0
1586859600000|2020-04-14 10:20:00|14685.48|14685.48|14728.3|14728.3|14729.7|14729.7|14685.48|14685.48|0
1586859900000|2020-04-14 10:25:00|14728.57|14728.57|14743.1|14743.1|14746.99|14746.99|14726.93|14726.93|0
1586860200000|2020-04-14 10:30:00|14743.62|14743.62|14739.53|14739.53|14750.97|14750.97|14734.92|14734.92|0
1586860500000|2020-04-14 10:35:00|14737.95|14737.95|14730.29|14730.29|14741.05|14741.05|14724.16|14724.16|0
1586860800000|2020-04-14 10:40:00|14729.29|14729.29|14702.95|14702.95|14729.4|14729.4|14696.01|14696.01|0
1586861100000|2020-04-14 10:45:00|14704.52|14704.52|14687.91|14687.91|14715.42|14715.42|14687.21|14687.21|0
1586861400000|2020-04-14 10:50:00|14688.43|14688.43|14707.52|14707.52|14707.52|14707.52|14684.25|14684.25|0
1586861700000|2020-04-14 10:55:00|14707.2|14707.2|14734.55|14734.55|14734.55|14734.55|14693.53|14693.53|0
1586862000000|2020-04-14 11:00:00|14732.63|14732.63|14727.98|14727.98|14745.83|14745.83|14707.23|14707.23|0
1586862300000|2020-04-14 11:05:00|14726.49|14726.49|14749.06|14749.06|14757.12|14757.12|14726.49|14726.49|0
1586862600000|2020-04-14 11:10:00|14746.37|14746.37|14708.22|14708.22|14746.68|14746.68|14707.95|14707.95|0
1586862900000|2020-04-14 11:15:00|14707.29|14707.29|14660.31|14660.31|14711.36|14711.36|14657.41|14657.41|0
1586863200000|2020-04-14 11:20:00|14658.94|14658.94|14650.87|14650.87|14671.13|14671.13|14648.58|14648.58|0
1586863500000|2020-04-14 11:25:00|14651.08|14651.08|14669.91|14669.91|14678.19|14678.19|14638.94|14638.94|0
1586863800000|2020-04-14 11:30:00|14670.04|14670.04|14651.71|14651.71|14673.49|14673.49|14648.02|14648.02|0
1586864100000|2020-04-14 11:35:00|14650.46|14650.46|14638.24|14638.24|14650.85|14650.85|14633.57|14633.57|0
1586864400000|2020-04-14 11:40:00|14637.54|14637.54|14643.62|14643.62|14645.63|14645.63|14634.21|14634.21|0
1586864700000|2020-04-14 11:45:00|14644.26|14644.26|14681.56|14681.56|14681.56|14681.56|14634.49|14634.49|0
1586865000000|2020-04-14 11:50:00|14681.25|14681.25|14683.43|14683.43|14691.14|14691.14|14672.71|14672.71|0
1586865300000|2020-04-14 11:55:00|14682.05|14682.05|14654.23|14654.23|14686.13|14686.13|14654.23|14654.23|0
1586865600000|2020-04-14 12:00:00|14653.54|14653.54|14673.91|14673.91|14680.96|14680.96|14649.24|14649.24|0
1586865900000|2020-04-14 12:05:00|14673.88|14673.88|14691.85|14691.85|14719.32|14719.32|14673.88|14673.88|0
1586866200000|2020-04-14 12:10:00|14692.37|14692.37|14678.31|14678.31|14692.37|14692.37|14657.36|14657.36|0
1586866500000|2020-04-14 12:15:00|14678.93|14678.93|14711.14|14711.14|14728.12|14728.12|14678.93|14678.93|0
1586866800000|2020-04-14 12:20:00|14710.32|14710.32|14725.47|14725.47|14734.95|14734.95|14690.74|14690.74|0
1586867100000|2020-04-14 12:25:00|14724.78|14724.78|14710.38|14710.38|14724.78|14724.78|14701.3|14701.3|0
1586867400000|2020-04-14 12:30:00|14709.76|14709.76|14682.11|14682.11|14709.76|14709.76|14670.2|14670.2|0
1586867700000|2020-04-14 12:35:00|14681.49|14681.49|14665.98|14665.98|14688.47|14688.47|14637.67|14637.67|0
1586868000000|2020-04-14 12:40:00|14665.67|14665.67|14643.66|14643.66|14666.01|14666.01|14643.66|14643.66|0
1586868300000|2020-04-14 12:45:00|14643.38|14643.38|14688.68|14688.68|14688.68|14688.68|14643.23|14643.23|0
1586868600000|2020-04-14 12:50:00|14688.42|14688.42|14684.4|14684.4|14700.33|14700.33|14681.13|14681.13|0
1586868900000|2020-04-14 12:55:00|14685.1|14685.1|14652.24|14652.24|14694.97|14694.97|14652.24|14652.24|0
1586869200000|2020-04-14 13:00:00|14652.88|14652.88|14653.68|14653.68|14667.3|14667.3|14644.57|14644.57|0
1586869500000|2020-04-14 13:05:00|14653.77|14653.77|14670.26|14670.26|14681.95|14681.95|14653.77|14653.77|0
1586869800000|2020-04-14 13:10:00|14673.03|14673.03|14685|14685|14687.07|14687.07|14665.22|14665.22|0
1586870100000|2020-04-14 13:15:00|14685.08|14685.08|14686.97|14686.97|14691.53|14691.53|14674.51|14674.51|0
1586870400000|2020-04-14 13:20:00|14687.06|14687.06|14684.88|14684.88|14703.04|14703.04|14672.67|14672.67|0
1586870700000|2020-04-14 13:25:00|14688.87|14688.87|14672.67|14672.67|14707.7|14707.7|14672.67|14672.67|0
1586871000000|2020-04-14 13:30:00|14671.1|14671.1|14706.7|14706.7|14706.7|14706.7|14644.57|14644.57|0
1586871300000|2020-04-14 13:35:00|14706.31|14706.31|14713.88|14713.88|14754.71|14754.71|14696.45|14696.45|0
1586871600000|2020-04-14 13:40:00|14713.66|14713.66|14691.44|14691.44|14722.42|14722.42|14667.11|14667.11|0
1586871900000|2020-04-14 13:45:00|14690.81|14690.81|14739.95|14739.95|14740.12|14740.12|14670.2|14670.2|0
1586872200000|2020-04-14 13:50:00|14739.25|14739.25|14748.61|14748.61|14765.2|14765.2|14730.97|14730.97|0
1586872500000|2020-04-14 13:55:00|14750.22|14750.22|14730.98|14730.98|14768.68|14768.68|14726.22|14726.22|0
1586872800000|2020-04-14 14:00:00|14734.13|14734.13|14741.17|14741.17|14775.75|14775.75|14729.9|14729.9|0
1586873100000|2020-04-14 14:05:00|14739.1|14739.1|14744.61|14744.61|14756.69|14756.69|14729.78|14729.78|0
1586873400000|2020-04-14 14:10:00|14744.53|14744.53|14746.93|14746.93|14766.98|14766.98|14742.79|14742.79|0
1586873700000|2020-04-14 14:15:00|14744.2|14744.2|14803.77|14803.77|14803.86|14803.86|14743.93|14743.93|0
1586874000000|2020-04-14 14:20:00|14802.39|14802.39|14753.31|14753.31|14803.36|14803.36|14753.31|14753.31|0
1586874300000|2020-04-14 14:25:00|14753.22|14753.22|14700.57|14700.57|14753.66|14753.66|14684.41|14684.41|0
1586874600000|2020-04-14 14:30:00|14701.4|14701.4|14657.79|14657.79|14709.01|14709.01|14642.33|14642.33|0
1586874900000|2020-04-14 14:35:00|14658.84|14658.84|14687.41|14687.41|14691.72|14691.72|14658.66|14658.66|0
1586875200000|2020-04-14 14:40:00|14686.96|14686.96|14698.26|14698.26|14707.28|14707.28|14683.28|14683.28|0
1586875500000|2020-04-14 14:45:00|14697.44|14697.44|14687.9|14687.9|14710.03|14710.03|14669.14|14669.14|0
1586875800000|2020-04-14 14:50:00|14687.95|14687.95|14658.69|14658.69|14687.95|14687.95|14649.22|14649.22|0
1586876100000|2020-04-14 14:55:00|14658.86|14658.86|14610.65|14610.65|14664.39|14664.39|14602.84|14602.84|0
1586876400000|2020-04-14 15:00:00|14610.11|14610.11|14575.89|14575.89|14631.11|14631.11|14575.89|14575.89|0
1586876700000|2020-04-14 15:05:00|14575.37|14575.37|14551.79|14551.79|14581.03|14581.03|14545.7|14545.7|0
1586877000000|2020-04-14 15:10:00|14552.48|14552.48|14531.89|14531.89|14564.37|14564.37|14505.26|14505.26|0
1586877300000|2020-04-14 15:15:00|14532.42|14532.42|14537.03|14537.03|14555.47|14555.47|14522.73|14522.73|0
1586877600000|2020-04-14 15:20:00|14535.98|14535.98|14595.16|14595.16|14598.82|14598.82|14529.77|14529.77|0
1586877900000|2020-04-14 15:25:00|14594.61|14594.61|14583.54|14583.54|14609.11|14609.11|14561.76|14561.76|0
1586934900000|2020-04-15 07:15:00|14451.4|14451.4|14431.26|14431.26|14473.36|14473.36|14430.94|14430.94|0
1586935200000|2020-04-15 07:20:00|14430.21|14430.21|14408.62|14408.62|14444.49|14444.49|14407.98|14407.98|0
1586935500000|2020-04-15 07:25:00|14407.23|14407.23|14392.6|14392.6|14453.86|14453.86|14381.99|14381.99|0
1586935800000|2020-04-15 07:30:00|14394.17|14394.17|14318.97|14318.97|14394.17|14394.17|14298.55|14298.55|0
1586936100000|2020-04-15 07:35:00|14321.05|14321.05|14358.96|14358.96|14364.03|14364.03|14300.71|14300.71|0
1586936400000|2020-04-15 07:40:00|14358.35|14358.35|14268.19|14268.19|14378.33|14378.33|14257.8|14257.8|0
1586936700000|2020-04-15 07:45:00|14266.64|14266.64|14167.48|14167.48|14266.64|14266.64|14167.48|14167.48|0
1586937000000|2020-04-15 07:50:00|14169.57|14169.57|14110.66|14110.66|14171.18|14171.18|14094.12|14094.12|0
1586937300000|2020-04-15 07:55:00|14109.02|14109.02|14085.78|14085.78|14115.74|14115.74|14077.85|14077.85|0
1586937600000|2020-04-15 08:00:00|14085.15|14085.15|14115.8|14115.8|14138.35|14138.35|14070.49|14070.49|0
1586937900000|2020-04-15 08:05:00|14120.83|14120.83|14111.59|14111.59|14147.02|14147.02|14098.85|14098.85|0
1586938200000|2020-04-15 08:10:00|14114.36|14114.36|14112.33|14112.33|14152.56|14152.56|14109.1|14109.1|0
1586938500000|2020-04-15 08:15:00|14114.41|14114.41|14123.02|14123.02|14142.76|14142.76|14105.17|14105.17|0
1586938800000|2020-04-15 08:20:00|14123.64|14123.64|14126.56|14126.56|14153.16|14153.16|14120.4|14120.4|0
1586939100000|2020-04-15 08:25:00|14126.28|14126.28|14133.51|14133.51|14142.03|14142.03|14118|14118|0
1586939400000|2020-04-15 08:30:00|14133.08|14133.08|14124.87|14124.87|14141.25|14141.25|14112.26|14112.26|0
1586939700000|2020-04-15 08:35:00|14124.32|14124.32|14075.81|14075.81|14124.46|14124.46|14075.81|14075.81|0
1586940000000|2020-04-15 08:40:00|14075.27|14075.27|14060.36|14060.36|14086.31|14086.31|14052.86|14052.86|0
1586940300000|2020-04-15 08:45:00|14060.64|14060.64|14034.01|14034.01|14063.77|14063.77|14027.19|14027.19|0
1586940600000|2020-04-15 08:50:00|14033.59|14033.59|14011.89|14011.89|14034.87|14034.87|13993.77|13993.77|0
1586940900000|2020-04-15 08:55:00|14012.42|14012.42|14011.09|14011.09|14020.03|14020.03|13994.58|13994.58|0
1586941200000|2020-04-15 09:00:00|14011.4|14011.4|13993.13|13993.13|14016.45|14016.45|13971.69|13971.69|0
1586941500000|2020-04-15 09:05:00|13992.81|13992.81|14003.37|14003.37|14003.37|14003.37|13965.17|13965.17|0
1586941800000|2020-04-15 09:10:00|14003.53|14003.53|13972.88|13972.88|14011.75|14011.75|13964.2|13964.2|0
1586942100000|2020-04-15 09:15:00|13973.57|13973.57|13986.48|13986.48|14005.38|14005.38|13970.95|13970.95|0
1586942400000|2020-04-15 09:20:00|13987.11|13987.11|13982.98|13982.98|14004.25|14004.25|13982.16|13982.16|0
1586942700000|2020-04-15 09:25:00|13984.36|13984.36|13968.34|13968.34|13992.09|13992.09|13959.88|13959.88|0
1586943000000|2020-04-15 09:30:00|13968.89|13968.89|13999.39|13999.39|14006.98|14006.98|13967.97|13967.97|0
1586943300000|2020-04-15 09:35:00|13999.31|13999.31|13993.71|13993.71|14011.44|14011.44|13982.34|13982.34|0
1586943600000|2020-04-15 09:40:00|13992.78|13992.78|13982.08|13982.08|13992.78|13992.78|13954.4|13954.4|0
1586943900000|2020-04-15 09:45:00|13978.53|13978.53|13986.33|13986.33|13986.37|13986.37|13970.84|13970.84|0
1586944200000|2020-04-15 09:50:00|13984.96|13984.96|13984.34|13984.34|13986.56|13986.56|13965.7|13965.7|0
1586944500000|2020-04-15 09:55:00|13986.2|13986.2|13989.04|13989.04|13991.53|13991.53|13973.57|13973.57|0
1586944800000|2020-04-15 10:00:00|13989.57|13989.57|14034.21|14034.21|14035.65|14035.65|13977.5|13977.5|0
1586945100000|2020-04-15 10:05:00|14033.58|14033.58|13971.94|13971.94|14037.66|14037.66|13969.48|13969.48|0
1586945400000|2020-04-15 10:10:00|13973.5|13973.5|13978.44|13978.44|13984.28|13984.28|13967.44|13967.44|0
1586945700000|2020-04-15 10:15:00|13979.49|13979.49|13967.32|13967.32|13987.32|13987.32|13957.78|13957.78|0
1586946000000|2020-04-15 10:20:00|13966.79|13966.79|13955.51|13955.51|13975.64|13975.64|13947.66|13947.66|0
1586946300000|2020-04-15 10:25:00|13955.68|13955.68|13970.59|13970.59|13972.14|13972.14|13939.92|13939.92|0
1586946600000|2020-04-15 10:30:00|13970.41|13970.41|13942.99|13942.99|13970.41|13970.41|13939.43|13939.43|0
1586946900000|2020-04-15 10:35:00|13946.46|13946.46|13963.03|13963.03|13963.57|13963.57|13940.38|13940.38|0
1586947200000|2020-04-15 10:40:00|13964.12|13964.12|13927.61|13927.61|13964.75|13964.75|13923.85|13923.85|0
1586947500000|2020-04-15 10:45:00|13924.49|13924.49|13934.66|13934.66|13936.27|13936.27|13916.23|13916.23|0
1586947800000|2020-04-15 10:50:00|13934.97|13934.97|13932.4|13932.4|13953.92|13953.92|13920.25|13920.25|0
1586948100000|2020-04-15 10:55:00|13933.98|13933.98|13973.56|13973.56|13981.71|13981.71|13929.74|13929.74|0
1586948400000|2020-04-15 11:00:00|13972.47|13972.47|13983.55|13983.55|14008.65|14008.65|13970.75|13970.75|0
1586948700000|2020-04-15 11:05:00|13981.47|13981.47|13963.53|13963.53|13983.51|13983.51|13954.83|13954.83|0
1586949000000|2020-04-15 11:10:00|13963.26|13963.26|13945.15|13945.15|13967.75|13967.75|13932.4|13932.4|0
1586949300000|2020-04-15 11:15:00|13945.77|13945.77|13934.74|13934.74|13951.92|13951.92|13934.34|13934.34|0
1586949600000|2020-04-15 11:20:00|13934.19|13934.19|13921.03|13921.03|13947.64|13947.64|13919.54|13919.54|0
1586949900000|2020-04-15 11:25:00|13921.73|13921.73|13928.75|13928.75|13938.13|13938.13|13920.27|13920.27|0
1586950200000|2020-04-15 11:30:00|13928.47|13928.47|13943.73|13943.73|13950.64|13950.64|13924.8|13924.8|0
1586950500000|2020-04-15 11:35:00|13942.68|13942.68|13927.35|13927.35|13944.43|13944.43|13927.35|13927.35|0
1586950800000|2020-04-15 11:40:00|13927.04|13927.04|13918.13|13918.13|13927.04|13927.04|13909.04|13909.04|0
1586951100000|2020-04-15 11:45:00|13917.09|13917.09|13930.08|13930.08|13937.49|13937.49|13915.04|13915.04|0
1586951400000|2020-04-15 11:50:00|13929.46|13929.46|13913.07|13913.07|13934.55|13934.55|13913.07|13913.07|0
1586951700000|2020-04-15 11:55:00|13912.64|13912.64|13955.07|13955.07|13961.43|13961.43|13912.64|13912.64|0
1586952000000|2020-04-15 12:00:00|13955.69|13955.69|13960.37|13960.37|13978.48|13978.48|13954.2|13954.2|0
1586952300000|2020-04-15 12:05:00|13961.3|13961.3|13935.89|13935.89|13962.98|13962.98|13923.41|13923.41|0
1586952600000|2020-04-15 12:10:00|13934.51|13934.51|13912.9|13912.9|13934.93|13934.93|13910.09|13910.09|0
1586952900000|2020-04-15 12:15:00|13912.09|13912.09|13930.99|13930.99|13937.03|13937.03|13911.67|13911.67|0
1586953200000|2020-04-15 12:20:00|13931.26|13931.26|13892.46|13892.46|13936.19|13936.19|13890.45|13890.45|0
1586953500000|2020-04-15 12:25:00|13892.68|13892.68|13916.03|13916.03|13918.32|13918.32|13868.87|13868.87|0
1586953800000|2020-04-15 12:30:00|13915.76|13915.76|13903.93|13903.93|13918.27|13918.27|13897.51|13897.51|0
1586954100000|2020-04-15 12:35:00|13903.72|13903.72|13900.83|13900.83|13908.26|13908.26|13879.24|13879.24|0
1586954400000|2020-04-15 12:40:00|13900.29|13900.29|13939.4|13939.4|13940.2|13940.2|13900.29|13900.29|0
1586954700000|2020-04-15 12:45:00|13939.34|13939.34|13929.81|13929.81|13940.03|13940.03|13911.7|13911.7|0
1586955000000|2020-04-15 12:50:00|13929.63|13929.63|13893.3|13893.3|13929.81|13929.81|13889.38|13889.38|0
1586955300000|2020-04-15 12:55:00|13893.58|13893.58|13870.44|13870.44|13905.77|13905.77|13870.44|13870.44|0
1586955600000|2020-04-15 13:00:00|13868.78|13868.78|13899.17|13899.17|13901.84|13901.84|13848.58|13848.58|0
1586955900000|2020-04-15 13:05:00|13898.65|13898.65|13915.97|13915.97|13916.28|13916.28|13895.44|13895.44|0
1586956200000|2020-04-15 13:10:00|13916.59|13916.59|13905.59|13905.59|13917.41|13917.41|13884.61|13884.61|0
1586956500000|2020-04-15 13:15:00|13905.07|13905.07|13911.68|13911.68|13920.93|13920.93|13885.07|13885.07|0
1586956800000|2020-04-15 13:20:00|13910.3|13910.3|13929.32|13929.32|13934.07|13934.07|13905.97|13905.97|0
1586957100000|2020-04-15 13:25:00|13930.89|13930.89|13954.63|13954.63|13962.28|13962.28|13928.63|13928.63|0
1586957400000|2020-04-15 13:30:00|13952.56|13952.56|13897.26|13897.26|13979.28|13979.28|13895.17|13895.17|0
1586957700000|2020-04-15 13:35:00|13897.58|13897.58|13946.58|13946.58|13946.58|13946.58|13893.05|13893.05|0
1586958000000|2020-04-15 13:40:00|13946.31|13946.31|13908.49|13908.49|13948.09|13948.09|13900.53|13900.53|0
1586958300000|2020-04-15 13:45:00|13909.31|13909.31|13969.38|13969.38|13972.36|13972.36|13892.01|13892.01|0
1586958600000|2020-04-15 13:50:00|13970.19|13970.19|13946.46|13946.46|13978.64|13978.64|13945.57|13945.57|0
1586958900000|2020-04-15 13:55:00|13946.59|13946.59|13931.07|13931.07|13949.23|13949.23|13911.56|13911.56|0
1586959200000|2020-04-15 14:00:00|13928.78|13928.78|13889.7|13889.7|13942.61|13942.61|13889.7|13889.7|0
1586959500000|2020-04-15 14:05:00|13888.66|13888.66|13913.2|13913.2|13913.2|13913.2|13879.17|13879.17|0
1586959800000|2020-04-15 14:10:00|13913.89|13913.89|13883.84|13883.84|13938.58|13938.58|13883.84|13883.84|0
1586960100000|2020-04-15 14:15:00|13884.04|13884.04|13802.06|13802.06|13888.1|13888.1|13801.65|13801.65|0
1586960400000|2020-04-15 14:20:00|13802.37|13802.37|13849.18|13849.18|13853.65|13853.65|13801.58|13801.58|0
1586960700000|2020-04-15 14:25:00|13847.79|13847.79|13836|13836|13849.86|13849.86|13801.45|13801.45|0
1586961000000|2020-04-15 14:30:00|13834.61|13834.61|13830.71|13830.71|13847.73|13847.73|13821.59|13821.59|0
1586961300000|2020-04-15 14:35:00|13830.28|13830.28|13831.32|13831.32|13861.9|13861.9|13813.6|13813.6|0
1586961600000|2020-04-15 14:40:00|13833.39|13833.39|13866.5|13866.5|13880.5|13880.5|13832.76|13832.76|0
1586961900000|2020-04-15 14:45:00|13867.02|13867.02|13891.37|13891.37|13905.55|13905.55|13867.02|13867.02|0
1586962200000|2020-04-15 14:50:00|13891.58|13891.58|13859.78|13859.78|13891.58|13891.58|13846.35|13846.35|0
1586962500000|2020-04-15 14:55:00|13859.85|13859.85|13880.36|13880.36|13884.29|13884.29|13850.42|13850.42|0
1586962800000|2020-04-15 15:00:00|13880.18|13880.18|13850.7|13850.7|13880.18|13880.18|13845.06|13845.06|0
1586963100000|2020-04-15 15:05:00|13850.42|13850.42|13841.2|13841.2|13850.42|13850.42|13827.21|13827.21|0
1586963400000|2020-04-15 15:10:00|13841.72|13841.72|13811.16|13811.16|13851.6|13851.6|13808.12|13808.12|0
1586963700000|2020-04-15 15:15:00|13812|13812|13801.88|13801.88|13814.75|13814.75|13784.6|13784.6|0
1586964000000|2020-04-15 15:20:00|13801.36|13801.36|13775.38|13775.38|13805.73|13805.73|13773.79|13773.79|0
1586964300000|2020-04-15 15:25:00|13775.46|13775.46|13829.8|13829.8|13835.66|13835.66|13773.78|13773.78|0
1587021300000|2020-04-16 07:15:00|13981.81|13981.81|13977.38|13977.38|13987.08|13987.08|13956.78|13956.78|0
1587021600000|2020-04-16 07:20:00|13978.2|13978.2|14052.57|14052.57|14064.57|14064.57|13978.2|13978.2|0
1587021900000|2020-04-16 07:25:00|14056.92|14056.92|14125.92|14125.92|14132.33|14132.33|14041.76|14041.76|0
1587022200000|2020-04-16 07:30:00|14125.22|14125.22|14158.5|14158.5|14181.36|14181.36|14124.53|14124.53|0
1587022500000|2020-04-16 07:35:00|14157.26|14157.26|14154.29|14154.29|14168.7|14168.7|14133.61|14133.61|0
1587022800000|2020-04-16 07:40:00|14154.82|14154.82|14112|14112|14169.02|14169.02|14106.17|14106.17|0
1587023100000|2020-04-16 07:45:00|14113.09|14113.09|14070.07|14070.07|14114.3|14114.3|14070.07|14070.07|0
1587023400000|2020-04-16 07:50:00|14069.53|14069.53|14076.13|14076.13|14104.08|14104.08|14069.53|14069.53|0
1587023700000|2020-04-16 07:55:00|14075.19|14075.19|14055.46|14055.46|14087.77|14087.77|14055.19|14055.19|0
1587024000000|2020-04-16 08:00:00|14056.16|14056.16|14042.8|14042.8|14057.66|14057.66|14026.26|14026.26|0
1587024300000|2020-04-16 08:05:00|14042.36|14042.36|14064.49|14064.49|14072.25|14072.25|14038.03|14038.03|0
1587024600000|2020-04-16 08:10:00|14064.36|14064.36|14053.99|14053.99|14064.97|14064.97|14047.83|14047.83|0
1587024900000|2020-04-16 08:15:00|14054.2|14054.2|14031.38|14031.38|14065.71|14065.71|14028.2|14028.2|0
1587025200000|2020-04-16 08:20:00|14032.89|14032.89|14062.18|14062.18|14066.68|14066.68|14032.15|14032.15|0
1587025500000|2020-04-16 08:25:00|14061.65|14061.65|14052.99|14052.99|14077.2|14077.2|14051.01|14051.01|0
1587025800000|2020-04-16 08:30:00|14052.46|14052.46|14091.49|14091.49|14091.49|14091.49|14052.46|14052.46|0
1587026100000|2020-04-16 08:35:00|14093.06|14093.06|14077.3|14077.3|14110.38|14110.38|14077.3|14077.3|0
1587026400000|2020-04-16 08:40:00|14075.73|14075.73|14063.07|14063.07|14075.73|14075.73|14054.47|14054.47|0
1587026700000|2020-04-16 08:45:00|14062.81|14062.81|14056.75|14056.75|14070.76|14070.76|14049.58|14049.58|0
1587027000000|2020-04-16 08:50:00|14056.5|14056.5|14038.82|14038.82|14065.64|14065.64|14036.25|14036.25|0
1587027300000|2020-04-16 08:55:00|14038.3|14038.3|14031.36|14031.36|14060.96|14060.96|14031.36|14031.36|0
1587027600000|2020-04-16 09:00:00|14032.18|14032.18|13997.26|13997.26|14032.18|14032.18|13997.26|13997.26|0
1587027900000|2020-04-16 09:05:00|13997.8|13997.8|14051.57|14051.57|14064.41|14064.41|13997.64|13997.64|0
1587028200000|2020-04-16 09:10:00|14050.52|14050.52|14011.39|14011.39|14050.52|14050.52|14004.78|14004.78|0
1587028500000|2020-04-16 09:15:00|14014.16|14014.16|14057.95|14057.95|14057.95|14057.95|14012.67|14012.67|0
1587028800000|2020-04-16 09:20:00|14058.99|14058.99|14012.06|14012.06|14061.41|14061.41|14009.96|14009.96|0
1587029100000|2020-04-16 09:25:00|14011.54|14011.54|13961.85|13961.85|14030.96|14030.96|13961.57|13961.57|0
1587029400000|2020-04-16 09:30:00|13961.15|13961.15|13951.38|13951.38|13980.82|13980.82|13951.38|13951.38|0
1587029700000|2020-04-16 09:35:00|13951.72|13951.72|13946.54|13946.54|13957.61|13957.61|13931.15|13931.15|0
1587030000000|2020-04-16 09:40:00|13945.92|13945.92|13963.1|13963.1|13963.74|13963.74|13942.88|13942.88|0
1587030300000|2020-04-16 09:45:00|13963.32|13963.32|13963.38|13963.38|13972.24|13972.24|13931.57|13931.57|0
1587030600000|2020-04-16 09:50:00|13964|13964|13927.77|13927.77|13964|13964|13927.77|13927.77|0
1587030900000|2020-04-16 09:55:00|13927.98|13927.98|13938.61|13938.61|13944.88|13944.88|13927.26|13927.26|0
1587031200000|2020-04-16 10:00:00|13937.06|13937.06|13885.99|13885.99|13939.11|13939.11|13884.04|13884.04|0
1587031500000|2020-04-16 10:05:00|13885.65|13885.65|13870.61|13870.61|13891.77|13891.77|13863.98|13863.98|0
1587031800000|2020-04-16 10:10:00|13870.09|13870.09|13907.33|13907.33|13913.41|13913.41|13870.09|13870.09|0
1587032100000|2020-04-16 10:15:00|13907.64|13907.64|13920.9|13920.9|13928.06|13928.06|13899.71|13899.71|0
1587032400000|2020-04-16 10:20:00|13920.28|13920.28|13901.67|13901.67|13920.59|13920.59|13897.02|13897.02|0
1587032700000|2020-04-16 10:25:00|13902.19|13902.19|13935.03|13935.03|13936.87|13936.87|13902.19|13902.19|0
1587033000000|2020-04-16 10:30:00|13935.34|13935.34|13919.26|13919.26|13935.34|13935.34|13912.77|13912.77|0
1587033300000|2020-04-16 10:35:00|13918.57|13918.57|13913.54|13913.54|13938.42|13938.42|13910.27|13910.27|0
1587033600000|2020-04-16 10:40:00|13913.85|13913.85|13941.65|13941.65|13944.92|13944.92|13913.78|13913.78|0
1587033900000|2020-04-16 10:45:00|13941.93|13941.93|13953.01|13953.01|13955.57|13955.57|13932.22|13932.22|0
1587034200000|2020-04-16 10:50:00|13952.7|13952.7|13958.5|13958.5|13964.48|13964.48|13945.18|13945.18|0
1587034500000|2020-04-16 10:55:00|13958.92|13958.92|13974.44|13974.44|13975.82|13975.82|13952.4|13952.4|0
1587034800000|2020-04-16 11:00:00|13974.78|13974.78|13948.45|13948.45|13987.16|13987.16|13945.73|13945.73|0
1587035100000|2020-04-16 11:05:00|13947.83|13947.83|13970.39|13970.39|13976.9|13976.9|13946.25|13946.25|0
1587035400000|2020-04-16 11:10:00|13970.25|13970.25|13995.98|13995.98|13998.63|13998.63|13969.94|13969.94|0
1587035700000|2020-04-16 11:15:00|13994.41|13994.41|13980.68|13980.68|13999.31|13999.31|13971.99|13971.99|0
1587036000000|2020-04-16 11:20:00|13980.37|13980.37|13991.06|13991.06|13992.62|13992.62|13976.24|13976.24|0
1587036300000|2020-04-16 11:25:00|13989.06|13989.06|13985.82|13985.82|13992.92|13992.92|13965.31|13965.31|0
1587036600000|2020-04-16 11:30:00|13986.44|13986.44|13937.42|13937.42|13994.7|13994.7|13932.98|13932.98|0
1587036900000|2020-04-16 11:35:00|13937.11|13937.11|13927.57|13927.57|13944.85|13944.85|13919.63|13919.63|0
1587037200000|2020-04-16 11:40:00|13926.95|13926.95|13925.97|13925.97|13939.47|13939.47|13919.64|13919.64|0
1587037500000|2020-04-16 11:45:00|13925.35|13925.35|13940.31|13940.31|13943.48|13943.48|13923.04|13923.04|0
1587037800000|2020-04-16 11:50:00|13940|13940|13949.41|13949.41|13950.65|13950.65|13929.94|13929.94|0
1587038100000|2020-04-16 11:55:00|13952.03|13952.03|13936.38|13936.38|13958.75|13958.75|13933.75|13933.75|0
1587038400000|2020-04-16 12:00:00|13935.44|13935.44|13937.1|13937.1|13955.86|13955.86|13932.75|13932.75|0
1587038700000|2020-04-16 12:05:00|13934.71|13934.71|13935.84|13935.84|13941.71|13941.71|13927.09|13927.09|0
1587039000000|2020-04-16 12:10:00|13936.54|13936.54|13912.79|13912.79|13936.54|13936.54|13912.78|13912.78|0
1587039300000|2020-04-16 12:15:00|13912.48|13912.48|13899.57|13899.57|13912.48|13912.48|13899.57|13899.57|0
1587039600000|2020-04-16 12:20:00|13899.65|13899.65|13924.05|13924.05|13925.1|13925.1|13899.48|13899.48|0
1587039900000|2020-04-16 12:25:00|13924.16|13924.16|13918.93|13918.93|13924.16|13924.16|13911.07|13911.07|0
1587040200000|2020-04-16 12:30:00|13918.96|13918.96|13953.82|13953.82|13967.57|13967.57|13917.13|13917.13|0
1587040500000|2020-04-16 12:35:00|13953.55|13953.55|13932.44|13932.44|13953.55|13953.55|13930.95|13930.95|0
1587040800000|2020-04-16 12:40:00|13931.89|13931.89|13930.04|13930.04|13938.72|13938.72|13912.91|13912.91|0
1587041100000|2020-04-16 12:45:00|13929.93|13929.93|13932.7|13932.7|13938.85|13938.85|13919.12|13919.12|0
1587041400000|2020-04-16 12:50:00|13932.5|13932.5|13940.65|13940.65|13949.51|13949.51|13931.14|13931.14|0
1587041700000|2020-04-16 12:55:00|13941.58|13941.58|13956.6|13956.6|13966.7|13966.7|13941.58|13941.58|0
1587042000000|2020-04-16 13:00:00|13955.54|13955.54|13987.7|13987.7|13988.46|13988.46|13936.41|13936.41|0
1587042300000|2020-04-16 13:05:00|13988.39|13988.39|13977.95|13977.95|13988.83|13988.83|13972.81|13972.81|0
1587042600000|2020-04-16 13:10:00|13978.64|13978.64|13969.46|13969.46|13986.18|13986.18|13955.53|13955.53|0
1587042900000|2020-04-16 13:15:00|13970.84|13970.84|13944.03|13944.03|13975.54|13975.54|13938.02|13938.02|0
1587043200000|2020-04-16 13:20:00|13943.12|13943.12|13931.29|13931.29|13945.94|13945.94|13923.42|13923.42|0
1587043500000|2020-04-16 13:25:00|13931.98|13931.98|13956.03|13956.03|13959.97|13959.97|13923.87|13923.87|0
1587043800000|2020-04-16 13:30:00|13956.37|13956.37|13911.33|13911.33|13981.45|13981.45|13910.73|13910.73|0
1587044100000|2020-04-16 13:35:00|13910.64|13910.64|13867.9|13867.9|13913.71|13913.71|13841.18|13841.18|0
1587044400000|2020-04-16 13:40:00|13869.98|13869.98|13895.89|13895.89|13898.92|13898.92|13868.4|13868.4|0
1587044700000|2020-04-16 13:45:00|13897.97|13897.97|13882.77|13882.77|13906.08|13906.08|13875.89|13875.89|0
1587045000000|2020-04-16 13:50:00|13881.84|13881.84|13876.19|13876.19|13881.84|13881.84|13860.89|13860.89|0
1587045300000|2020-04-16 13:55:00|13876.26|13876.26|13887.01|13887.01|13890.54|13890.54|13860.66|13860.66|0
1587045600000|2020-04-16 14:00:00|13887.32|13887.32|13863.43|13863.43|13895.1|13895.1|13860.14|13860.14|0
1587045900000|2020-04-16 14:05:00|13863.26|13863.26|13874.14|13874.14|13878.41|13878.41|13857.92|13857.92|0
1587046200000|2020-04-16 14:10:00|13873.32|13873.32|13832.45|13832.45|13873.32|13873.32|13817.87|13817.87|0
1587046500000|2020-04-16 14:15:00|13832.18|13832.18|13847.71|13847.71|13858.88|13858.88|13820.59|13820.59|0
1587046800000|2020-04-16 14:20:00|13847.02|13847.02|13880.15|13880.15|13880.97|13880.97|13809|13809|0
1587047100000|2020-04-16 14:25:00|13879.88|13879.88|13889.49|13889.49|13891.18|13891.18|13862.96|13862.96|0
1587047400000|2020-04-16 14:30:00|13889.86|13889.86|13868.67|13868.67|13902.49|13902.49|13861.36|13861.36|0
1587047700000|2020-04-16 14:35:00|13872.21|13872.21|13856.64|13856.64|13881.67|13881.67|13850|13850|0
1587048000000|2020-04-16 14:40:00|13856.91|13856.91|13946.07|13946.07|13949.03|13949.03|13846.54|13846.54|0
1587048300000|2020-04-16 14:45:00|13945.37|13945.37|13916.62|13916.62|13945.75|13945.75|13897.59|13897.59|0
1587048600000|2020-04-16 14:50:00|13916.1|13916.1|13890.56|13890.56|13921.37|13921.37|13878.4|13878.4|0
1587048900000|2020-04-16 14:55:00|13890.03|13890.03|13885.85|13885.85|13912.74|13912.74|13883.41|13883.41|0
1587049200000|2020-04-16 15:00:00|13885.32|13885.32|13906.6|13906.6|13914.24|13914.24|13861.37|13861.37|0
1587049500000|2020-04-16 15:05:00|13907.3|13907.3|13916.19|13916.19|13937.22|13937.22|13900.37|13900.37|0
1587049800000|2020-04-16 15:10:00|13916.13|13916.13|13907.4|13907.4|13928.66|13928.66|13903.58|13903.58|0
1587050100000|2020-04-16 15:15:00|13907.19|13907.19|13903.7|13903.7|13925.67|13925.67|13898.3|13898.3|0
1587050400000|2020-04-16 15:20:00|13904.52|13904.52|13917.16|13917.16|13919.42|13919.42|13899.83|13899.83|0
1587050700000|2020-04-16 15:25:00|13916.74|13916.74|13939.42|13939.42|13943.82|13943.82|13899.96|13899.96|0
1587107700000|2020-04-17 07:15:00|14419.34|14419.34|14529.24|14529.24|14529.48|14529.48|14419.34|14419.34|0
1587108000000|2020-04-17 07:20:00|14531.42|14531.42|14552.28|14552.28|14563.67|14563.67|14512.59|14512.59|0
1587108300000|2020-04-17 07:25:00|14551.67|14551.67|14551.68|14551.68|14568.98|14568.98|14536.08|14536.08|0
1587108600000|2020-04-17 07:30:00|14552.18|14552.18|14514.09|14514.09|14554.45|14554.45|14503.74|14503.74|0
1587108900000|2020-04-17 07:35:00|14513.39|14513.39|14565.18|14565.18|14567.26|14567.26|14487.71|14487.71|0
1587109200000|2020-04-17 07:40:00|14563.79|14563.79|14515.36|14515.36|14579.53|14579.53|14495.56|14495.56|0
1587109500000|2020-04-17 07:45:00|14515.54|14515.54|14553.43|14553.43|14578.93|14578.93|14512.97|14512.97|0
1587109800000|2020-04-17 07:50:00|14554.12|14554.12|14575.27|14575.27|14583.39|14583.39|14548|14548|0
1587110100000|2020-04-17 07:55:00|14574.96|14574.96|14554.95|14554.95|14591.85|14591.85|14551.84|14551.84|0
1587110400000|2020-04-17 08:00:00|14557.03|14557.03|14541.07|14541.07|14571.48|14571.48|14520.75|14520.75|0
1587110700000|2020-04-17 08:05:00|14543.75|14543.75|14583.49|14583.49|14584.73|14584.73|14543.42|14543.42|0
1587111000000|2020-04-17 08:10:00|14582.64|14582.64|14587.07|14587.07|14594.59|14594.59|14576.98|14576.98|0
1587111300000|2020-04-17 08:15:00|14588.71|14588.71|14600.93|14600.93|14604.54|14604.54|14567.5|14567.5|0
1587111600000|2020-04-17 08:20:00|14601.89|14601.89|14605.55|14605.55|14619.94|14619.94|14600.93|14600.93|0
1587111900000|2020-04-17 08:25:00|14605.73|14605.73|14613.95|14613.95|14617.83|14617.83|14590.84|14590.84|0
1587112200000|2020-04-17 08:30:00|14613.01|14613.01|14608.93|14608.93|14616.29|14616.29|14597.95|14597.95|0
1587112500000|2020-04-17 08:35:00|14610.32|14610.32|14521.39|14521.39|14610.32|14610.32|14521.08|14521.08|0
1587112800000|2020-04-17 08:40:00|14523.25|14523.25|14501.06|14501.06|14525.84|14525.84|14479.06|14479.06|0
1587113100000|2020-04-17 08:45:00|14500.01|14500.01|14546.94|14546.94|14558.89|14558.89|14485.54|14485.54|0
1587113400000|2020-04-17 08:50:00|14548.18|14548.18|14541.57|14541.57|14568.55|14568.55|14539.31|14539.31|0
1587113700000|2020-04-17 08:55:00|14540.75|14540.75|14486.69|14486.69|14543.49|14543.49|14484.79|14484.79|0
1587114000000|2020-04-17 09:00:00|14487.12|14487.12|14528.81|14528.81|14537.94|14537.94|14487.12|14487.12|0
1587114300000|2020-04-17 09:05:00|14529.24|14529.24|14536.51|14536.51|14542.38|14542.38|14523.75|14523.75|0
1587114600000|2020-04-17 09:10:00|14536.62|14536.62|14537.57|14537.57|14537.57|14537.57|14536.55|14536.55|0
1587114900000|2020-04-17 09:15:00|14557.65|14557.65|14596.89|14596.89|14609.08|14609.08|14541.2|14541.2|0
1587115200000|2020-04-17 09:20:00|14600.36|14600.36|14585.37|14585.37|14629.91|14629.91|14585.37|14585.37|0
1587115500000|2020-04-17 09:25:00|14587.99|14587.99|14604.03|14604.03|14616.17|14616.17|14584.71|14584.71|0
1587115800000|2020-04-17 09:30:00|14604.55|14604.55|14596.81|14596.81|14613.7|14613.7|14589.82|14589.82|0
1587116100000|2020-04-17 09:35:00|14595.76|14595.76|14593.49|14593.49|14606.78|14606.78|14591.78|14591.78|0
1587116400000|2020-04-17 09:40:00|14591.39|14591.39|14609.97|14609.97|14609.97|14609.97|14589.51|14589.51|0
1587116700000|2020-04-17 09:45:00|14609.61|14609.61|14641.04|14641.04|14645.58|14645.58|14609.47|14609.47|0
1587117000000|2020-04-17 09:50:00|14641.57|14641.57|14630.91|14630.91|14672.64|14672.64|14630.91|14630.91|0
1587117300000|2020-04-17 09:55:00|14630.6|14630.6|14609.76|14609.76|14642.1|14642.1|14608.24|14608.24|0
1587117600000|2020-04-17 10:00:00|14611|14611|14589.51|14589.51|14629.04|14629.04|14589.42|14589.42|0
1587117900000|2020-04-17 10:05:00|14589.3|14589.3|14595.37|14595.37|14614.62|14614.62|14582.86|14582.86|0
1587118200000|2020-04-17 10:10:00|14602.29|14602.29|14609.46|14609.46|14624.66|14624.66|14600.79|14600.79|0
1587118500000|2020-04-17 10:15:00|14610.7|14610.7|14626.21|14626.21|14628.5|14628.5|14594.63|14594.63|0
1587118800000|2020-04-17 10:20:00|14626.17|14626.17|14623.42|14623.42|14633.26|14633.26|14616.32|14616.32|0
1587119100000|2020-04-17 10:25:00|14626.19|14626.19|14638.48|14638.48|14640.67|14640.67|14620.05|14620.05|0
1587119400000|2020-04-17 10:30:00|14638.69|14638.69|14639.85|14639.85|14641.96|14641.96|14617.88|14617.88|0
1587119700000|2020-04-17 10:35:00|14638.76|14638.76|14632.39|14632.39|14638.76|14638.76|14620.95|14620.95|0
1587120000000|2020-04-17 10:40:00|14632.91|14632.91|14642.26|14642.26|14645.97|14645.97|14624.89|14624.89|0
1587120300000|2020-04-17 10:45:00|14643.84|14643.84|14654.93|14654.93|14657|14657|14639.11|14639.11|0
1587120600000|2020-04-17 10:50:00|14655.62|14655.62|14652.89|14652.89|14657.64|14657.64|14638.87|14638.87|0
1587120900000|2020-04-17 10:55:00|14653.42|14653.42|14671.34|14671.34|14676.7|14676.7|14652.89|14652.89|0
1587121200000|2020-04-17 11:00:00|14672.39|14672.39|14671.51|14671.51|14704.42|14704.42|14665.13|14665.13|0
1587121500000|2020-04-17 11:05:00|14671.45|14671.45|14690.77|14690.77|14705.34|14705.34|14665.51|14665.51|0
1587121800000|2020-04-17 11:10:00|14691.7|14691.7|14686.83|14686.83|14693.76|14693.76|14684.55|14684.55|0
1587122100000|2020-04-17 11:15:00|14684.76|14684.76|14669.22|14669.22|14684.76|14684.76|14643.57|14643.57|0
1587122400000|2020-04-17 11:20:00|14670.26|14670.26|14653.64|14653.64|14692.22|14692.22|14648.97|14648.97|0
1587122700000|2020-04-17 11:25:00|14655.08|14655.08|14669.72|14669.72|14674.08|14674.08|14653.67|14653.67|0
1587123000000|2020-04-17 11:30:00|14669.94|14669.94|14619.56|14619.56|14670.25|14670.25|14619.02|14619.02|0
1587123300000|2020-04-17 11:35:00|14619.02|14619.02|14632.28|14632.28|14632.47|14632.47|14606.58|14606.58|0
1587123600000|2020-04-17 11:40:00|14632|14632|14634.17|14634.17|14639.72|14639.72|14629.52|14629.52|0
1587123900000|2020-04-17 11:45:00|14634.7|14634.7|14628.21|14628.21|14643.67|14643.67|14622.23|14622.23|0
1587124200000|2020-04-17 11:50:00|14628.85|14628.85|14634.28|14634.28|14637.68|14637.68|14621.32|14621.32|0
1587124500000|2020-04-17 11:55:00|14634.97|14634.97|14628.47|14628.47|14657.87|14657.87|14628.47|14628.47|0
1587124800000|2020-04-17 12:00:00|14627.1|14627.1|14631.59|14631.59|14641.46|14641.46|14623.7|14623.7|0
1587125100000|2020-04-17 12:05:00|14631.04|14631.04|14629.58|14629.58|14645.61|14645.61|14624.3|14624.3|0
1587125400000|2020-04-17 12:10:00|14632.94|14632.94|14631.57|14631.57|14641.18|14641.18|14616.97|14616.97|0
1587125700000|2020-04-17 12:15:00|14631.05|14631.05|14641.74|14641.74|14641.74|14641.74|14623.66|14623.66|0
1587126000000|2020-04-17 12:20:00|14641.83|14641.83|14655.85|14655.85|14663.52|14663.52|14633.28|14633.28|0
1587126300000|2020-04-17 12:25:00|14656.89|14656.89|14633.79|14633.79|14657.92|14657.92|14621.9|14621.9|0
1587126600000|2020-04-17 12:30:00|14632.41|14632.41|14606.86|14606.86|14645.51|14645.51|14604.52|14604.52|0
1587126900000|2020-04-17 12:35:00|14607.91|14607.91|14629.96|14629.96|14634|14634|14598.41|14598.41|0
1587127200000|2020-04-17 12:40:00|14630.23|14630.23|14625.78|14625.78|14645.13|14645.13|14623.49|14623.49|0
1587127500000|2020-04-17 12:45:00|14625.74|14625.74|14616.34|14616.34|14639.41|14639.41|14616.34|14616.34|0
1587127800000|2020-04-17 12:50:00|14616.3|14616.3|14568.73|14568.73|14622.01|14622.01|14565.91|14565.91|0
1587128100000|2020-04-17 12:55:00|14570.42|14570.42|14542.94|14542.94|14583.24|14583.24|14542.42|14542.42|0
1587128400000|2020-04-17 13:00:00|14543.47|14543.47|14520.94|14520.94|14548.16|14548.16|14520.21|14520.21|0
1587128700000|2020-04-17 13:05:00|14522.49|14522.49|14516.73|14516.73|14523.47|14523.47|14506.68|14506.68|0
1587129000000|2020-04-17 13:10:00|14516.28|14516.28|14535.98|14535.98|14536.12|14536.12|14502.43|14502.43|0
1587129300000|2020-04-17 13:15:00|14536.25|14536.25|14535.92|14535.92|14539.54|14539.54|14518.11|14518.11|0
1587129600000|2020-04-17 13:20:00|14536.23|14536.23|14523.67|14523.67|14546.66|14546.66|14520.52|14520.52|0
1587129900000|2020-04-17 13:25:00|14523.46|14523.46|14519.99|14519.99|14525.19|14525.19|14507.68|14507.68|0
1587130200000|2020-04-17 13:30:00|14520.12|14520.12|14484.93|14484.93|14520.43|14520.43|14453.9|14453.9|0
1587130500000|2020-04-17 13:35:00|14484.41|14484.41|14450.51|14450.51|14492.98|14492.98|14436.06|14436.06|0
1587130800000|2020-04-17 13:40:00|14450.57|14450.57|14474.16|14474.16|14485.6|14485.6|14394.02|14394.02|0
1587131100000|2020-04-17 13:45:00|14474.71|14474.71|14411|14411|14479.5|14479.5|14411|14411|0
1587131400000|2020-04-17 13:50:00|14410.86|14410.86|14395.3|14395.3|14421.67|14421.67|14395.02|14395.02|0
1587131700000|2020-04-17 13:55:00|14395.09|14395.09|14415.16|14415.16|14439.88|14439.88|14390.73|14390.73|0
1587132000000|2020-04-17 14:00:00|14415.86|14415.86|14408.3|14408.3|14421.98|14421.98|14388.33|14388.33|0
1587132300000|2020-04-17 14:05:00|14410.48|14410.48|14432.94|14432.94|14434.21|14434.21|14406.99|14406.99|0
1587132600000|2020-04-17 14:10:00|14432.3|14432.3|14391.77|14391.77|14449.84|14449.84|14383.73|14383.73|0
1587132900000|2020-04-17 14:15:00|14391.45|14391.45|14380.99|14380.99|14391.45|14391.45|14356.45|14356.45|0
1587133200000|2020-04-17 14:20:00|14380.47|14380.47|14430.22|14430.22|14430.22|14430.22|14375.09|14375.09|0
1587133500000|2020-04-17 14:25:00|14431.61|14431.61|14401.32|14401.32|14439.03|14439.03|14401.32|14401.32|0
1587133800000|2020-04-17 14:30:00|14400.08|14400.08|14335.33|14335.33|14400.08|14400.08|14335.33|14335.33|0
1587134100000|2020-04-17 14:35:00|14335.2|14335.2|14347.83|14347.83|14347.83|14347.83|14308.04|14308.04|0
1587134400000|2020-04-17 14:40:00|14347.72|14347.72|14339.3|14339.3|14388.41|14388.41|14330.49|14330.49|0
1587134700000|2020-04-17 14:45:00|14337|14337|14335.79|14335.79|14339.68|14339.68|14321.68|14321.68|0
1587135000000|2020-04-17 14:50:00|14336.33|14336.33|14354.26|14354.26|14359.28|14359.28|14333.68|14333.68|0
1587135300000|2020-04-17 14:55:00|14353.95|14353.95|14349.7|14349.7|14393.25|14393.25|14349.7|14349.7|0
1587135600000|2020-04-17 15:00:00|14349.39|14349.39|14400.91|14400.91|14420.66|14420.66|14346.79|14346.79|0
1587135900000|2020-04-17 15:05:00|14400.98|14400.98|14404.59|14404.59|14415.24|14415.24|14392.18|14392.18|0
1587136200000|2020-04-17 15:10:00|14404.07|14404.07|14406.34|14406.34|14407.67|14407.67|14389.31|14389.31|0
1587136500000|2020-04-17 15:15:00|14405.81|14405.81|14399.1|14399.1|14418.64|14418.64|14378.19|14378.19|0
1587136800000|2020-04-17 15:20:00|14398.99|14398.99|14399.01|14399.01|14412.62|14412.62|14367.78|14367.78|0
1587137100000|2020-04-17 15:25:00|14397.44|14397.44|14356.55|14356.55|14399.39|14399.39|14343.37|14343.37|0
1587366900000|2020-04-20 07:15:00|14293.21|14293.21|14238.98|14238.98|14317.89|14317.89|14236.2|14236.2|0
1587367200000|2020-04-20 07:20:00|14238.43|14238.43|14213.11|14213.11|14246.37|14246.37|14195.46|14195.46|0
1587367500000|2020-04-20 07:25:00|14213.8|14213.8|14160.05|14160.05|14243.28|14243.28|14158.29|14158.29|0
1587367800000|2020-04-20 07:30:00|14159.74|14159.74|14157.62|14157.62|14199.52|14199.52|14154.15|14154.15|0
1587368100000|2020-04-20 07:35:00|14157.1|14157.1|14173.79|14173.79|14178.01|14178.01|14156.93|14156.93|0
1587368400000|2020-04-20 07:40:00|14170.64|14170.64|14220.8|14220.8|14236.78|14236.78|14170.64|14170.64|0
1587368700000|2020-04-20 07:45:00|14220.28|14220.28|14227.37|14227.37|14227.69|14227.69|14210.01|14210.01|0
1587369000000|2020-04-20 07:50:00|14225.5|14225.5|14290.38|14290.38|14293.51|14293.51|14225.5|14225.5|0
1587369300000|2020-04-20 07:55:00|14294.57|14294.57|14228.43|14228.43|14298.33|14298.33|14227.74|14227.74|0
1587369600000|2020-04-20 08:00:00|14228.22|14228.22|14208.65|14208.65|14250.75|14250.75|14205.16|14205.16|0
1587369900000|2020-04-20 08:05:00|14208.13|14208.13|14168.22|14168.22|14208.65|14208.65|14155.45|14155.45|0
1587370200000|2020-04-20 08:10:00|14168.49|14168.49|14184.1|14184.1|14184.83|14184.83|14150.33|14150.33|0
1587370500000|2020-04-20 08:15:00|14183.94|14183.94|14186.59|14186.59|14206.88|14206.88|14172.6|14172.6|0
1587370800000|2020-04-20 08:20:00|14187.21|14187.21|14166.78|14166.78|14194.31|14194.31|14164.37|14164.37|0
1587371100000|2020-04-20 08:25:00|14166.87|14166.87|14179.99|14179.99|14186.38|14186.38|14159.61|14159.61|0
1587371400000|2020-04-20 08:30:00|14179.3|14179.3|14143.25|14143.25|14179.3|14179.3|14138.35|14138.35|0
1587371700000|2020-04-20 08:35:00|14144.49|14144.49|14129.1|14129.1|14146.3|14146.3|14124.86|14124.86|0
1587372000000|2020-04-20 08:40:00|14124.94|14124.94|14132.06|14132.06|14132.51|14132.51|14118.33|14118.33|0
1587372300000|2020-04-20 08:45:00|14135.2|14135.2|14148.62|14148.62|14150.95|14150.95|14121.93|14121.93|0
1587372600000|2020-04-20 08:50:00|14149.25|14149.25|14151.32|14151.32|14165.68|14165.68|14143.48|14143.48|0
1587372900000|2020-04-20 08:55:00|14152.88|14152.88|14181.79|14181.79|14181.79|14181.79|14148.66|14148.66|0
1587373200000|2020-04-20 09:00:00|14183.86|14183.86|14195.46|14195.46|14205.3|14205.3|14181.38|14181.38|0
1587373500000|2020-04-20 09:05:00|14196.39|14196.39|14200.7|14200.7|14200.7|14200.7|14183.24|14183.24|0
1587373800000|2020-04-20 09:10:00|14200.96|14200.96|14195.43|14195.43|14212.84|14212.84|14194.11|14194.11|0
1587374100000|2020-04-20 09:15:00|14194.19|14194.19|14186.03|14186.03|14197.59|14197.59|14182.53|14182.53|0
1587374400000|2020-04-20 09:20:00|14186.56|14186.56|14170.91|14170.91|14187.08|14187.08|14166.52|14166.52|0
1587374700000|2020-04-20 09:25:00|14170.73|14170.73|14177.47|14177.47|14178.04|14178.04|14163.28|14163.28|0
1587375000000|2020-04-20 09:30:00|14178.09|14178.09|14195.08|14195.08|14204.55|14204.55|14177.57|14177.57|0
1587375300000|2020-04-20 09:35:00|14193|14193|14176.9|14176.9|14193|14193|14167.78|14167.78|0
1587375600000|2020-04-20 09:40:00|14177.6|14177.6|14184.83|14184.83|14184.83|14184.83|14167.69|14167.69|0
1587375900000|2020-04-20 09:45:00|14184.28|14184.28|14190.68|14190.68|14207.34|14207.34|14168.69|14168.69|0
1587376200000|2020-04-20 09:50:00|14190.91|14190.91|14174.66|14174.66|14193.42|14193.42|14174.66|14174.66|0
1587376500000|2020-04-20 09:55:00|14173.61|14173.61|14136.42|14136.42|14173.61|14173.61|14130.47|14130.47|0
1587376800000|2020-04-20 10:00:00|14136.51|14136.51|14146.83|14146.83|14154.13|14154.13|14118.8|14118.8|0
1587377100000|2020-04-20 10:05:00|14146.28|14146.28|14117.11|14117.11|14147.49|14147.49|14116.68|14116.68|0
1587377400000|2020-04-20 10:10:00|14117.19|14117.19|14097.76|14097.76|14132.96|14132.96|14094.12|14094.12|0
1587377700000|2020-04-20 10:15:00|14096.12|14096.12|14103.22|14103.22|14124.05|14124.05|14095.6|14095.6|0
1587378000000|2020-04-20 10:20:00|14104.15|14104.15|14067.42|14067.42|14114.86|14114.86|14067.31|14067.31|0
1587378300000|2020-04-20 10:25:00|14069.66|14069.66|14064.71|14064.71|14084.2|14084.2|14058.26|14058.26|0
1587378600000|2020-04-20 10:30:00|14065.23|14065.23|14072.55|14072.55|14091.24|14091.24|14065.23|14065.23|0
1587378900000|2020-04-20 10:35:00|14071.93|14071.93|14030.47|14030.47|14071.93|14071.93|14021.07|14021.07|0
1587379200000|2020-04-20 10:40:00|14029.78|14029.78|14044.59|14044.59|14046.23|14046.23|14023.87|14023.87|0
1587379500000|2020-04-20 10:45:00|14044.7|14044.7|14052.52|14052.52|14063.8|14063.8|14044.7|14044.7|0
1587379800000|2020-04-20 10:50:00|14051.82|14051.82|14053.37|14053.37|14060.3|14060.3|14031.75|14031.75|0
1587380100000|2020-04-20 10:55:00|14054.74|14054.74|14055.52|14055.52|14061.11|14061.11|14046.3|14046.3|0
1587380400000|2020-04-20 11:00:00|14055.6|14055.6|14095.73|14095.73|14104.02|14104.02|14050.38|14050.38|0
1587380700000|2020-04-20 11:05:00|14093.24|14093.24|14100.73|14100.73|14132.64|14132.64|14081.46|14081.46|0
1587381000000|2020-04-20 11:10:00|14099.01|14099.01|14103.85|14103.85|14129.37|14129.37|14089.01|14089.01|0
1587381300000|2020-04-20 11:15:00|14104.38|14104.38|14083.3|14083.3|14105.21|14105.21|14077.65|14077.65|0
1587381600000|2020-04-20 11:20:00|14083.72|14083.72|14091.85|14091.85|14091.85|14091.85|14066.47|14066.47|0
1587381900000|2020-04-20 11:25:00|14091.33|14091.33|14085.15|14085.15|14097.11|14097.11|14075.07|14075.07|0
1587382200000|2020-04-20 11:30:00|14085.69|14085.69|14081.91|14081.91|14095.78|14095.78|14068.39|14068.39|0
1587382500000|2020-04-20 11:35:00|14082.22|14082.22|14064.48|14064.48|14082.22|14082.22|14048.21|14048.21|0
1587382800000|2020-04-20 11:40:00|14065.1|14065.1|14074.18|14074.18|14082.33|14082.33|14041.11|14041.11|0
1587383100000|2020-04-20 11:45:00|14072.61|14072.61|14061.45|14061.45|14088.77|14088.77|14046.4|14046.4|0
1587383400000|2020-04-20 11:50:00|14062.15|14062.15|14087.77|14087.77|14092.23|14092.23|14062.15|14062.15|0
1587383700000|2020-04-20 11:55:00|14087.5|14087.5|14059.3|14059.3|14087.5|14087.5|14045.77|14045.77|0
1587384000000|2020-04-20 12:00:00|14059.56|14059.56|14079.61|14079.61|14091.31|14091.31|14056.4|14056.4|0
1587384300000|2020-04-20 12:05:00|14079.33|14079.33|14078.76|14078.76|14090.6|14090.6|14055.17|14055.17|0
1587384600000|2020-04-20 12:10:00|14081.14|14081.14|14100.08|14100.08|14116.87|14116.87|14063.14|14063.14|0
1587384900000|2020-04-20 12:15:00|14100.17|14100.17|14130.97|14130.97|14134.36|14134.36|14095.49|14095.49|0
1587385200000|2020-04-20 12:20:00|14131.25|14131.25|14157.34|14157.34|14167.15|14167.15|14123.05|14123.05|0
1587385500000|2020-04-20 12:25:00|14159.2|14159.2|14161.53|14161.53|14178.52|14178.52|14159.2|14159.2|0
1587385800000|2020-04-20 12:30:00|14161.61|14161.61|14161.02|14161.02|14169.11|14169.11|14150.28|14150.28|0
1587386100000|2020-04-20 12:35:00|14161.11|14161.11|14179.58|14179.58|14179.58|14179.58|14156.52|14156.52|0
1587386400000|2020-04-20 12:40:00|14179.84|14179.84|14186.46|14186.46|14196.35|14196.35|14177.95|14177.95|0
1587386700000|2020-04-20 12:45:00|14185.84|14185.84|14188.75|14188.75|14191.51|14191.51|14167.42|14167.42|0
1587387000000|2020-04-20 12:50:00|14187.51|14187.51|14170.61|14170.61|14188.44|14188.44|14168.9|14168.9|0
1587387300000|2020-04-20 12:55:00|14170.47|14170.47|14192.92|14192.92|14203.07|14203.07|14170.47|14170.47|0
1587387600000|2020-04-20 13:00:00|14193.44|14193.44|14176.22|14176.22|14193.79|14193.79|14169.37|14169.37|0
1587387900000|2020-04-20 13:05:00|14176.42|14176.42|14153.01|14153.01|14177.19|14177.19|14149.61|14149.61|0
1587388200000|2020-04-20 13:10:00|14152.19|14152.19|14122.62|14122.62|14153.57|14153.57|14121.98|14121.98|0
1587388500000|2020-04-20 13:15:00|14122.35|14122.35|14159.59|14159.59|14159.85|14159.85|14117.9|14117.9|0
1587388800000|2020-04-20 13:20:00|14160.21|14160.21|14162.34|14162.34|14172.96|14172.96|14147.39|14147.39|0
1587389100000|2020-04-20 13:25:00|14162.48|14162.48|14184.37|14184.37|14196.61|14196.61|14160.64|14160.64|0
1587389400000|2020-04-20 13:30:00|14184.03|14184.03|14153.72|14153.72|14192.79|14192.79|14141.16|14141.16|0
1587389700000|2020-04-20 13:35:00|14153.67|14153.67|14200.89|14200.89|14216.25|14216.25|14151.3|14151.3|0
1587390000000|2020-04-20 13:40:00|14199.32|14199.32|14222.39|14222.39|14237.71|14237.71|14196.97|14196.97|0
1587390300000|2020-04-20 13:45:00|14220.42|14220.42|14296|14296|14296.25|14296.25|14220.42|14220.42|0
1587390600000|2020-04-20 13:50:00|14296.31|14296.31|14282|14282|14314.43|14314.43|14271.45|14271.45|0
1587390900000|2020-04-20 13:55:00|14283.43|14283.43|14294.32|14294.32|14317.26|14317.26|14282.23|14282.23|0
1587391200000|2020-04-20 14:00:00|14295.9|14295.9|14288.93|14288.93|14308.23|14308.23|14267.61|14267.61|0
1587391500000|2020-04-20 14:05:00|14289.24|14289.24|14295.9|14295.9|14313.94|14313.94|14277.62|14277.62|0
1587391800000|2020-04-20 14:10:00|14295.97|14295.97|14306.9|14306.9|14312.62|14312.62|14287.06|14287.06|0
1587392100000|2020-04-20 14:15:00|14306.81|14306.81|14305.25|14305.25|14312.24|14312.24|14286.02|14286.02|0
1587392400000|2020-04-20 14:20:00|14305.04|14305.04|14302.37|14302.37|14306.7|14306.7|14282.25|14282.25|0
1587392700000|2020-04-20 14:25:00|14302.42|14302.42|14300.33|14300.33|14311.39|14311.39|14293.05|14293.05|0
1587393000000|2020-04-20 14:30:00|14300.02|14300.02|14297.97|14297.97|14323.48|14323.48|14293.36|14293.36|0
1587393300000|2020-04-20 14:35:00|14297.02|14297.02|14310.73|14310.73|14314.01|14314.01|14288.16|14288.16|0
1587393600000|2020-04-20 14:40:00|14310.64|14310.64|14367.71|14367.71|14367.71|14367.71|14310.64|14310.64|0
1587393900000|2020-04-20 14:45:00|14367.4|14367.4|14377.55|14377.55|14406.45|14406.45|14363.94|14363.94|0
1587394200000|2020-04-20 14:50:00|14378.94|14378.94|14401.61|14401.61|14414.74|14414.74|14378.94|14378.94|0
1587394500000|2020-04-20 14:55:00|14402.66|14402.66|14396.85|14396.85|14425.15|14425.15|14383.19|14383.19|0
1587394800000|2020-04-20 15:00:00|14397.48|14397.48|14442.35|14442.35|14455.1|14455.1|14388.96|14388.96|0
1587395100000|2020-04-20 15:05:00|14443.18|14443.18|14420.5|14420.5|14446.87|14446.87|14404.18|14404.18|0
1587395400000|2020-04-20 15:10:00|14417.45|14417.45|14375.37|14375.37|14422.6|14422.6|14368.12|14368.12|0
1587395700000|2020-04-20 15:15:00|14375.58|14375.58|14418.9|14418.9|14425.8|14425.8|14371.15|14371.15|0
1587396000000|2020-04-20 15:20:00|14419.52|14419.52|14432.31|14432.31|14441.18|14441.18|14417.68|14417.68|0
1587396300000|2020-04-20 15:25:00|14432.58|14432.58|14404.51|14404.51|14457.67|14457.67|14404.51|14404.51|0
1587453300000|2020-04-21 07:15:00|13951.04|13951.04|13954.02|13954.02|13966.45|13966.45|13918.13|13918.13|0
1587453600000|2020-04-21 07:20:00|13955.4|13955.4|13918.72|13918.72|13955.4|13955.4|13898.6|13898.6|0
1587453900000|2020-04-21 07:25:00|13917.15|13917.15|13920.52|13920.52|13968.86|13968.86|13913.45|13913.45|0
1587454200000|2020-04-21 07:30:00|13919.13|13919.13|13879.92|13879.92|13933.48|13933.48|13879.92|13879.92|0
1587454500000|2020-04-21 07:35:00|13880.73|13880.73|13864.71|13864.71|13886.75|13886.75|13853.14|13853.14|0
1587454800000|2020-04-21 07:40:00|13864.36|13864.36|13890.48|13890.48|13907.74|13907.74|13862.64|13862.64|0
1587455100000|2020-04-21 07:45:00|13891.02|13891.02|13905.52|13905.52|13905.52|13905.52|13870.51|13870.51|0
1587455400000|2020-04-21 07:50:00|13906.91|13906.91|13945.1|13945.1|13959.59|13959.59|13906.7|13906.7|0
1587455700000|2020-04-21 07:55:00|13943.86|13943.86|13923.84|13923.84|13943.86|13943.86|13894.79|13894.79|0
1587456000000|2020-04-21 08:00:00|13924.05|13924.05|13963.42|13963.42|13967.7|13967.7|13917.53|13917.53|0
1587456300000|2020-04-21 08:05:00|13965.33|13965.33|13961.68|13961.68|13967.36|13967.36|13947.36|13947.36|0
1587456600000|2020-04-21 08:10:00|13962.2|13962.2|14011.7|14011.7|14056.47|14056.47|13962.2|13962.2|0
1587456900000|2020-04-21 08:15:00|14011.48|14011.48|14039.54|14039.54|14043.6|14043.6|14006.22|14006.22|0
1587457200000|2020-04-21 08:20:00|14037.04|14037.04|14018.29|14018.29|14050.24|14050.24|14018.29|14018.29|0
1587457500000|2020-04-21 08:25:00|14018.11|14018.11|14026.19|14026.19|14026.19|14026.19|14006.71|14006.71|0
1587457800000|2020-04-21 08:30:00|14025.93|14025.93|14032.49|14032.49|14032.49|14032.49|14013.89|14013.89|0
1587458100000|2020-04-21 08:35:00|14032.8|14032.8|14030.83|14030.83|14051.58|14051.58|14026.73|14026.73|0
1587458400000|2020-04-21 08:40:00|14031.9|14031.9|14040.99|14040.99|14040.99|14040.99|14011.1|14011.1|0
1587458700000|2020-04-21 08:45:00|14040.59|14040.59|14042.5|14042.5|14055.9|14055.9|14036.27|14036.27|0
1587459000000|2020-04-21 08:50:00|14044.07|14044.07|14087.38|14087.38|14092.68|14092.68|14044.07|14044.07|0
1587459300000|2020-04-21 08:55:00|14086.14|14086.14|14060.53|14060.53|14088.16|14088.16|14060.53|14060.53|0
1587459600000|2020-04-21 09:00:00|14060|14060|14056.97|14056.97|14073.39|14073.39|14053.28|14053.28|0
1587459900000|2020-04-21 09:05:00|14055.4|14055.4|14058|14058|14068.72|14068.72|14051.54|14051.54|0
1587460200000|2020-04-21 09:10:00|14058.14|14058.14|14033.02|14033.02|14074.15|14074.15|14027.32|14027.32|0
1587460500000|2020-04-21 09:15:00|14033.95|14033.95|14024.61|14024.61|14050.29|14050.29|14024.61|14024.61|0
1587460800000|2020-04-21 09:20:00|14024.35|14024.35|14008.14|14008.14|14025.58|14025.58|14007.91|14007.91|0
1587461100000|2020-04-21 09:25:00|14007.09|14007.09|13984.16|13984.16|14007.75|14007.75|13978.62|13978.62|0
1587461400000|2020-04-21 09:30:00|13984.07|13984.07|13907.07|13907.07|13997.33|13997.33|13901.74|13901.74|0
1587461700000|2020-04-21 09:35:00|13908.64|13908.64|13929.23|13929.23|13941.84|13941.84|13908.64|13908.64|0
1587462000000|2020-04-21 09:40:00|13928.19|13928.19|13961.58|13961.58|13970.63|13970.63|13922.19|13922.19|0
1587462300000|2020-04-21 09:45:00|13961.05|13961.05|13945.38|13945.38|13977.44|13977.44|13905.79|13905.79|0
1587462600000|2020-04-21 09:50:00|13944.56|13944.56|13924.52|13924.52|13947.81|13947.81|13921.31|13921.31|0
1587462900000|2020-04-21 09:55:00|13924.69|13924.69|13946.77|13946.77|13955.8|13955.8|13918.9|13918.9|0
1587463200000|2020-04-21 10:00:00|13945.77|13945.77|13960.98|13960.98|13972|13972|13944.13|13944.13|0
1587463500000|2020-04-21 10:05:00|13961.19|13961.19|13948.2|13948.2|13964.15|13964.15|13931.86|13931.86|0
1587463800000|2020-04-21 10:10:00|13948.89|13948.89|13925.61|13925.61|13976.17|13976.17|13925.34|13925.34|0
1587464100000|2020-04-21 10:15:00|13926.23|13926.23|13901.73|13901.73|13944.9|13944.9|13899.62|13899.62|0
1587464400000|2020-04-21 10:20:00|13901.38|13901.38|13913.71|13913.71|13920.55|13920.55|13888.28|13888.28|0
1587464700000|2020-04-21 10:25:00|13913.84|13913.84|13902.55|13902.55|13920.12|13920.12|13902.55|13902.55|0
1587465000000|2020-04-21 10:30:00|13902.11|13902.11|13890.66|13890.66|13904.64|13904.64|13879.08|13879.08|0
1587465300000|2020-04-21 10:35:00|13890.14|13890.14|13895.93|13895.93|13903.97|13903.97|13881.37|13881.37|0
1587465600000|2020-04-21 10:40:00|13896.55|13896.55|13913.85|13913.85|13919.36|13919.36|13891.95|13891.95|0
1587465900000|2020-04-21 10:45:00|13914.54|13914.54|13911.68|13911.68|13929.27|13929.27|13911.68|13911.68|0
1587466200000|2020-04-21 10:50:00|13912.2|13912.2|13897.87|13897.87|13919.08|13919.08|13897.87|13897.87|0
1587466500000|2020-04-21 10:55:00|13897.25|13897.25|13884.23|13884.23|13911.55|13911.55|13882.55|13882.55|0
1587466800000|2020-04-21 11:00:00|13880.07|13880.07|13882.81|13882.81|13900.05|13900.05|13876.51|13876.51|0
1587467100000|2020-04-21 11:05:00|13881.24|13881.24|13869.17|13869.17|13887.85|13887.85|13867.82|13867.82|0
1587467400000|2020-04-21 11:10:00|13868.35|13868.35|13903.1|13903.1|13903.24|13903.24|13855.89|13855.89|0
1587467700000|2020-04-21 11:15:00|13903.42|13903.42|13876.43|13876.43|13903.42|13903.42|13874.77|13874.77|0
1587468000000|2020-04-21 11:20:00|13878.41|13878.41|13887.88|13887.88|13888.4|13888.4|13873.47|13873.47|0
1587468300000|2020-04-21 11:25:00|13887.35|13887.35|13867.8|13867.8|13895.74|13895.74|13861.06|13861.06|0
1587468600000|2020-04-21 11:30:00|13868.08|13868.08|13839.19|13839.19|13872.95|13872.95|13837.55|13837.55|0
1587468900000|2020-04-21 11:35:00|13834.68|13834.68|13836.66|13836.66|13847.36|13847.36|13820.18|13820.18|0
1587469200000|2020-04-21 11:40:00|13837.08|13837.08|13837.26|13837.26|13856.51|13856.51|13832.39|13832.39|0
1587469500000|2020-04-21 11:45:00|13837.35|13837.35|13839.29|13839.29|13852.06|13852.06|13822.28|13822.28|0
1587469800000|2020-04-21 11:50:00|13839.03|13839.03|13856.41|13856.41|13856.41|13856.41|13831.37|13831.37|0
1587470100000|2020-04-21 11:55:00|13857.05|13857.05|13842.38|13842.38|13865.75|13865.75|13837.75|13837.75|0
1587470400000|2020-04-21 12:00:00|13842.29|13842.29|13825.71|13825.71|13850.57|13850.57|13822.3|13822.3|0
1587470700000|2020-04-21 12:05:00|13825.07|13825.07|13813.16|13813.16|13832.52|13832.52|13808.92|13808.92|0
1587471000000|2020-04-21 12:10:00|13812.11|13812.11|13826.46|13826.46|13834.93|13834.93|13811.56|13811.56|0
1587471300000|2020-04-21 12:15:00|13824.8|13824.8|13801.87|13801.87|13825.08|13825.08|13801.87|13801.87|0
1587471600000|2020-04-21 12:20:00|13801.56|13801.56|13823.03|13823.03|13828.76|13828.76|13801.56|13801.56|0
1587471900000|2020-04-21 12:25:00|13823.1|13823.1|13855.14|13855.14|13860.09|13860.09|13818.96|13818.96|0
1587472200000|2020-04-21 12:30:00|13855|13855|13828.21|13828.21|13855|13855|13823.99|13823.99|0
1587472500000|2020-04-21 12:35:00|13828.74|13828.74|13806.88|13806.88|13836.2|13836.2|13804.27|13804.27|0
1587472800000|2020-04-21 12:40:00|13807.3|13807.3|13774.82|13774.82|13807.83|13807.83|13774.34|13774.34|0
1587473100000|2020-04-21 12:45:00|13774.2|13774.2|13772.78|13772.78|13785.33|13785.33|13763.53|13763.53|0
1587473400000|2020-04-21 12:50:00|13775.21|13775.21|13754.57|13754.57|13783.5|13783.5|13752.63|13752.63|0
1587473700000|2020-04-21 12:55:00|13754.49|13754.49|13727.76|13727.76|13754.49|13754.49|13724.1|13724.1|0
1587474000000|2020-04-21 13:00:00|13726.05|13726.05|13749.31|13749.31|13772.59|13772.59|13725.77|13725.77|0
1587474300000|2020-04-21 13:05:00|13749.06|13749.06|13740.21|13740.21|13749.71|13749.71|13733.96|13733.96|0
1587474600000|2020-04-21 13:10:00|13741.26|13741.26|13741.76|13741.76|13745.26|13745.26|13726.99|13726.99|0
1587474900000|2020-04-21 13:15:00|13742.45|13742.45|13721.93|13721.93|13749.07|13749.07|13715.86|13715.86|0
1587475200000|2020-04-21 13:20:00|13722.24|13722.24|13744.17|13744.17|13751.11|13751.11|13722.24|13722.24|0
1587475500000|2020-04-21 13:25:00|13746.77|13746.77|13774.63|13774.63|13779.08|13779.08|13746.77|13746.77|0
1587475800000|2020-04-21 13:30:00|13774.11|13774.11|13737.05|13737.05|13774.11|13774.11|13728.38|13728.38|0
1587476100000|2020-04-21 13:35:00|13737|13737|13696.33|13696.33|13742.58|13742.58|13696.02|13696.02|0
1587476400000|2020-04-21 13:40:00|13696.51|13696.51|13752.13|13752.13|13759.15|13759.15|13693.11|13693.11|0
1587476700000|2020-04-21 13:45:00|13753.71|13753.71|13846.57|13846.57|13849.74|13849.74|13744.94|13744.94|0
1587477000000|2020-04-21 13:50:00|13846.3|13846.3|13830.05|13830.05|13854.67|13854.67|13815.4|13815.4|0
1587477300000|2020-04-21 13:55:00|13830.57|13830.57|13878.32|13878.32|13890.74|13890.74|13818.77|13818.77|0
1587477600000|2020-04-21 14:00:00|13881.87|13881.87|13892.17|13892.17|13896.14|13896.14|13845.64|13845.64|0
1587477900000|2020-04-21 14:05:00|13892.99|13892.99|13872.05|13872.05|13901.79|13901.79|13861.48|13861.48|0
1587478200000|2020-04-21 14:10:00|13870.48|13870.48|13861.32|13861.32|13886.41|13886.41|13851.31|13851.31|0
1587478500000|2020-04-21 14:15:00|13861.05|13861.05|13856.08|13856.08|13861.05|13861.05|13833.44|13833.44|0
1587478800000|2020-04-21 14:20:00|13853.65|13853.65|13912.75|13912.75|13914.49|13914.49|13853.34|13853.34|0
1587479100000|2020-04-21 14:25:00|13912.05|13912.05|13933.78|13933.78|13934.32|13934.32|13898.1|13898.1|0
1587479400000|2020-04-21 14:30:00|13934.31|13934.31|13889.82|13889.82|13941.38|13941.38|13881.69|13881.69|0
1587479700000|2020-04-21 14:35:00|13889.13|13889.13|13857.28|13857.28|13891.04|13891.04|13857.28|13857.28|0
1587480000000|2020-04-21 14:40:00|13855.51|13855.51|13837.63|13837.63|13862.44|13862.44|13819.95|13819.95|0
1587480300000|2020-04-21 14:45:00|13837.71|13837.71|13802.68|13802.68|13850.29|13850.29|13802.68|13802.68|0
1587480600000|2020-04-21 14:50:00|13802.37|13802.37|13809.63|13809.63|13824.03|13824.03|13799.14|13799.14|0
1587480900000|2020-04-21 14:55:00|13809.81|13809.81|13804.19|13804.19|13825.69|13825.69|13802.84|13802.84|0
1587481200000|2020-04-21 15:00:00|13804.7|13804.7|13783.16|13783.16|13804.78|13804.78|13772.43|13772.43|0
1587481500000|2020-04-21 15:05:00|13783.24|13783.24|13763.71|13763.71|13796.98|13796.98|13754.89|13754.89|0
1587481800000|2020-04-21 15:10:00|13764.3|13764.3|13719.44|13719.44|13768.82|13768.82|13718.36|13718.36|0
1587482100000|2020-04-21 15:15:00|13719.75|13719.75|13740.69|13740.69|13742.34|13742.34|13712.89|13712.89|0
1587482400000|2020-04-21 15:20:00|13740.07|13740.07|13729.2|13729.2|13756.71|13756.71|13728.5|13728.5|0
1587482700000|2020-04-21 15:25:00|13728.57|13728.57|13687.02|13687.02|13735.47|13735.47|13680.52|13680.52|0
1587539700000|2020-04-22 07:15:00|13798.78|13798.78|13788.04|13788.04|13851.15|13851.15|13778.94|13778.94|0
1587540000000|2020-04-22 07:20:00|13787.42|13787.42|13802.52|13802.52|13804.43|13804.43|13759.7|13759.7|0
1587540300000|2020-04-22 07:25:00|13802.83|13802.83|13779.22|13779.22|13802.83|13802.83|13765.78|13765.78|0
1587540600000|2020-04-22 07:30:00|13778.86|13778.86|13786.22|13786.22|13814.19|13814.19|13774.85|13774.85|0
1587540900000|2020-04-22 07:35:00|13786.84|13786.84|13774.6|13774.6|13805.52|13805.52|13748.99|13748.99|0
1587541200000|2020-04-22 07:40:00|13775.99|13775.99|13823.34|13823.34|13831.58|13831.58|13775.85|13775.85|0
1587541500000|2020-04-22 07:45:00|13823.08|13823.08|13807.79|13807.79|13837.74|13837.74|13800.12|13800.12|0
1587541800000|2020-04-22 07:50:00|13808.21|13808.21|13839.47|13839.47|13860.3|13860.3|13808.21|13808.21|0
1587542100000|2020-04-22 07:55:00|13840.54|13840.54|13850.61|13850.61|13850.61|13850.61|13833.4|13833.4|0
1587542400000|2020-04-22 08:00:00|13853.23|13853.23|13842.96|13842.96|13857.83|13857.83|13840.66|13840.66|0
1587542700000|2020-04-22 08:05:00|13842.68|13842.68|13892.87|13892.87|13892.87|13892.87|13837.62|13837.62|0
1587543000000|2020-04-22 08:10:00|13893.01|13893.01|13937.12|13937.12|13946.82|13946.82|13886.07|13886.07|0
1587543300000|2020-04-22 08:15:00|13937.03|13937.03|13955.41|13955.41|13955.41|13955.41|13928.85|13928.85|0
1587543600000|2020-04-22 08:20:00|13956.23|13956.23|13955.41|13955.41|13978.11|13978.11|13949.08|13949.08|0
1587543900000|2020-04-22 08:25:00|13956.03|13956.03|14002.99|14002.99|14004.32|14004.32|13948.08|13948.08|0
1587544200000|2020-04-22 08:30:00|14003.52|14003.52|13999.7|13999.7|14010.22|14010.22|13996.59|13996.59|0
1587544500000|2020-04-22 08:35:00|13999.92|13999.92|14045.63|14045.63|14051.82|14051.82|13999.92|13999.92|0
1587544800000|2020-04-22 08:40:00|14043.31|14043.31|14037.28|14037.28|14045.41|14045.41|14028.99|14028.99|0
1587545100000|2020-04-22 08:45:00|14039.36|14039.36|14045.64|14045.64|14052.94|14052.94|14033.26|14033.26|0
1587545400000|2020-04-22 08:50:00|14046.68|14046.68|14102.77|14102.77|14102.77|14102.77|14046.68|14046.68|0
1587545700000|2020-04-22 08:55:00|14102.08|14102.08|14085.04|14085.04|14102.08|14102.08|14072.21|14072.21|0
1587546000000|2020-04-22 09:00:00|14085.21|14085.21|14079.74|14079.74|14091.71|14091.71|14072.67|14072.67|0
1587546300000|2020-04-22 09:05:00|14078.34|14078.34|14084.46|14084.46|14088.34|14088.34|14076.03|14076.03|0
1587546600000|2020-04-22 09:10:00|14084.98|14084.98|14110.69|14110.69|14113.68|14113.68|14084.46|14084.46|0
1587546900000|2020-04-22 09:15:00|14110.42|14110.42|14117.08|14117.08|14123.32|14123.32|14094.37|14094.37|0
1587547200000|2020-04-22 09:20:00|14116.39|14116.39|14102.43|14102.43|14131.36|14131.36|14086.93|14086.93|0
1587547500000|2020-04-22 09:25:00|14099.95|14099.95|14118.5|14118.5|14118.99|14118.99|14093.51|14093.51|0
1587547800000|2020-04-22 09:30:00|14118.78|14118.78|14101.8|14101.8|14119.51|14119.51|14078.61|14078.61|0
1587548100000|2020-04-22 09:35:00|14101.43|14101.43|14087.71|14087.71|14103.51|14103.51|14087.71|14087.71|0
1587548400000|2020-04-22 09:40:00|14086.14|14086.14|14110.93|14110.93|14119.52|14119.52|14085.09|14085.09|0
1587548700000|2020-04-22 09:45:00|14112.02|14112.02|14094.51|14094.51|14115.74|14115.74|14094.2|14094.2|0
1587549000000|2020-04-22 09:50:00|14092.49|14092.49|14121.88|14121.88|14125.21|14125.21|14082.59|14082.59|0
1587549300000|2020-04-22 09:55:00|14121.36|14121.36|14122.64|14122.64|14141.29|14141.29|14117.25|14117.25|0
1587549600000|2020-04-22 10:00:00|14122.12|14122.12|14100.21|14100.21|14130.15|14130.15|14099.09|14099.09|0
1587549900000|2020-04-22 10:05:00|14100.64|14100.64|14134.47|14134.47|14135.06|14135.06|14098.39|14098.39|0
1587550200000|2020-04-22 10:10:00|14135.09|14135.09|14122.36|14122.36|14141.86|14141.86|14107.87|14107.87|0
1587550500000|2020-04-22 10:15:00|14122.45|14122.45|14085.6|14085.6|14126.86|14126.86|14083.68|14083.68|0
1587550800000|2020-04-22 10:20:00|14085.33|14085.33|14092.57|14092.57|14102.05|14102.05|14081.09|14081.09|0
1587551100000|2020-04-22 10:25:00|14093.61|14093.61|14086.55|14086.55|14097.25|14097.25|14078.71|14078.71|0
1587551400000|2020-04-22 10:30:00|14087.17|14087.17|14085.48|14085.48|14098.49|14098.49|14076.13|14076.13|0
1587551700000|2020-04-22 10:35:00|14084.96|14084.96|14072.93|14072.93|14088.28|14088.28|14065.61|14065.61|0
1587552000000|2020-04-22 10:40:00|14071.36|14071.36|14055.2|14055.2|14071.74|14071.74|14055.2|14055.2|0
1587552300000|2020-04-22 10:45:00|14056.75|14056.75|14066.18|14066.18|14071.3|14071.3|14054.76|14054.76|0
1587552600000|2020-04-22 10:50:00|14066.45|14066.45|14061.39|14061.39|14070.08|14070.08|14057.9|14057.9|0
1587552900000|2020-04-22 10:55:00|14061.13|14061.13|14095.18|14095.18|14095.72|14095.72|14060.58|14060.58|0
1587553200000|2020-04-22 11:00:00|14094.45|14094.45|14078.82|14078.82|14112.14|14112.14|14075.83|14075.83|0
1587553500000|2020-04-22 11:05:00|14080.06|14080.06|14080.82|14080.82|14101.98|14101.98|14075.87|14075.87|0
1587553800000|2020-04-22 11:10:00|14082.2|14082.2|14087.49|14087.49|14089.62|14089.62|14072.66|14072.66|0
1587554100000|2020-04-22 11:15:00|14090.96|14090.96|14062.52|14062.52|14092.17|14092.17|14062.52|14062.52|0
1587554400000|2020-04-22 11:20:00|14062.47|14062.47|14056.28|14056.28|14067.37|14067.37|14045.73|14045.73|0
1587554700000|2020-04-22 11:25:00|14056.06|14056.06|14046.56|14046.56|14068.28|14068.28|14045.65|14045.65|0
1587555000000|2020-04-22 11:30:00|14045.94|14045.94|14051.29|14051.29|14060.75|14060.75|14042.86|14042.86|0
1587555300000|2020-04-22 11:35:00|14052.22|14052.22|14045.54|14045.54|14062.4|14062.4|14038.67|14038.67|0
1587555600000|2020-04-22 11:40:00|14046.07|14046.07|14057.81|14057.81|14063.5|14063.5|14046.07|14046.07|0
1587555900000|2020-04-22 11:45:00|14058.36|14058.36|14027.85|14027.85|14060.81|14060.81|14027.85|14027.85|0
1587556200000|2020-04-22 11:50:00|14028.28|14028.28|14024.46|14024.46|14028.3|14028.3|14018.11|14018.11|0
1587556500000|2020-04-22 11:55:00|14023.93|14023.93|14037.21|14037.21|14037.54|14037.54|14016.12|14016.12|0
1587556800000|2020-04-22 12:00:00|14037.61|14037.61|14025.13|14025.13|14037.61|14037.61|14025.13|14025.13|0
1587557100000|2020-04-22 12:05:00|14024.58|14024.58|14036.61|14036.61|14042.4|14042.4|14024.58|14024.58|0
1587557400000|2020-04-22 12:10:00|14036.3|14036.3|14027.32|14027.32|14041.6|14041.6|14020.59|14020.59|0
1587557700000|2020-04-22 12:15:00|14027.04|14027.04|14026.79|14026.79|14042.13|14042.13|14018.56|14018.56|0
1587558000000|2020-04-22 12:20:00|14027.84|14027.84|14034.68|14034.68|14037.32|14037.32|14027.1|14027.1|0
1587558300000|2020-04-22 12:25:00|14035.22|14035.22|14081.09|14081.09|14081.09|14081.09|14035.22|14035.22|0
1587558600000|2020-04-22 12:30:00|14080.91|14080.91|14067.57|14067.57|14090.24|14090.24|14067.57|14067.57|0
1587558900000|2020-04-22 12:35:00|14066.64|14066.64|14065.23|14065.23|14067.77|14067.77|14050.49|14050.49|0
1587559200000|2020-04-22 12:40:00|14065.01|14065.01|14117.69|14117.69|14123.41|14123.41|14065.01|14065.01|0
1587559500000|2020-04-22 12:45:00|14118|14118|14107.87|14107.87|14136.41|14136.41|14107.34|14107.34|0
1587559800000|2020-04-22 12:50:00|14108.91|14108.91|14126.22|14126.22|14131.07|14131.07|14104.76|14104.76|0
1587560100000|2020-04-22 12:55:00|14126.36|14126.36|14122.43|14122.43|14155.44|14155.44|14120.69|14120.69|0
1587560400000|2020-04-22 13:00:00|14124.86|14124.86|14097.48|14097.48|14130|14130|14097.48|14097.48|0
1587560700000|2020-04-22 13:05:00|14098.41|14098.41|14070.49|14070.49|14099.03|14099.03|14068.55|14068.55|0
1587561000000|2020-04-22 13:10:00|14069.85|14069.85|14075.25|14075.25|14085.2|14085.2|14064.36|14064.36|0
1587561300000|2020-04-22 13:15:00|14075.18|14075.18|14096.12|14096.12|14096.12|14096.12|14073.58|14073.58|0
1587561600000|2020-04-22 13:20:00|14095.85|14095.85|14090.46|14090.46|14096.42|14096.42|14081.73|14081.73|0
1587561900000|2020-04-22 13:25:00|14090.99|14090.99|14104.98|14104.98|14113.36|14113.36|14090.99|14090.99|0
1587562200000|2020-04-22 13:30:00|14103.6|14103.6|14085.43|14085.43|14124.74|14124.74|14047.19|14047.19|0
1587562500000|2020-04-22 13:35:00|14086.05|14086.05|14062.21|14062.21|14114.05|14114.05|14050.63|14050.63|0
1587562800000|2020-04-22 13:40:00|14062.07|14062.07|14069.53|14069.53|14078.1|14078.1|14049.36|14049.36|0
1587563100000|2020-04-22 13:45:00|14069.96|14069.96|14016.05|14016.05|14087.81|14087.81|14016.05|14016.05|0
1587563400000|2020-04-22 13:50:00|14016.26|14016.26|14011.41|14011.41|14043.04|14043.04|13999.38|13999.38|0
1587563700000|2020-04-22 13:55:00|14011.22|14011.22|14031|14031|14041.21|14041.21|14011.22|14011.22|0
1587564000000|2020-04-22 14:00:00|14031.74|14031.74|14017.96|14017.96|14063.78|14063.78|14015.85|14015.85|0
1587564300000|2020-04-22 14:05:00|14017.27|14017.27|14036.44|14036.44|14045.46|14045.46|14016.42|14016.42|0
1587564600000|2020-04-22 14:10:00|14040.43|14040.43|14029.77|14029.77|14056.47|14056.47|14023.25|14023.25|0
1587564900000|2020-04-22 14:15:00|14030.29|14030.29|14029.94|14029.94|14039.8|14039.8|14008.27|14008.27|0
1587565200000|2020-04-22 14:20:00|14029.01|14029.01|14052.55|14052.55|14063.52|14063.52|14028.69|14028.69|0
1587565500000|2020-04-22 14:25:00|14051.62|14051.62|14038.7|14038.7|14070.4|14070.4|14038.7|14038.7|0
1587565800000|2020-04-22 14:30:00|14038.57|14038.57|14048.14|14048.14|14071.87|14071.87|14030.21|14030.21|0
1587566100000|2020-04-22 14:35:00|14047.69|14047.69|14080.19|14080.19|14085.57|14085.57|14047.62|14047.62|0
1587566400000|2020-04-22 14:40:00|14080.88|14080.88|14087.98|14087.98|14098.85|14098.85|14072.54|14072.54|0
1587566700000|2020-04-22 14:45:00|14088.68|14088.68|14072.84|14072.84|14096.02|14096.02|14070.04|14070.04|0
1587567000000|2020-04-22 14:50:00|14071.6|14071.6|14064.55|14064.55|14075.16|14075.16|14054.05|14054.05|0
1587567300000|2020-04-22 14:55:00|14064.64|14064.64|14091.89|14091.89|14091.89|14091.89|14063.13|14063.13|0
1587567600000|2020-04-22 15:00:00|14092.99|14092.99|14104.87|14104.87|14111.38|14111.38|14077.64|14077.64|0
1587567900000|2020-04-22 15:05:00|14106.26|14106.26|14095.26|14095.26|14111.74|14111.74|14088.72|14088.72|0
1587568200000|2020-04-22 15:10:00|14095.96|14095.96|14125.43|14125.43|14131.05|14131.05|14095.96|14095.96|0
1587568500000|2020-04-22 15:15:00|14126.12|14126.12|14164.91|14164.91|14171.26|14171.26|14125.5|14125.5|0
1587568800000|2020-04-22 15:20:00|14165.73|14165.73|14163.13|14163.13|14187.39|14187.39|14144.05|14144.05|0
1587569100000|2020-04-22 15:25:00|14163.93|14163.93|14184.86|14184.86|14189.66|14189.66|14163.93|14163.93|0
1587626100000|2020-04-23 07:15:00|14176.18|14176.18|14192.08|14192.08|14198.28|14198.28|14166.02|14166.02|0
1587626400000|2020-04-23 07:20:00|14192.78|14192.78|14138.13|14138.13|14236.28|14236.28|14137.09|14137.09|0
1587626700000|2020-04-23 07:25:00|14137.78|14137.78|14178.62|14178.62|14183.03|14183.03|14122.78|14122.78|0
1587627000000|2020-04-23 07:30:00|14178.44|14178.44|14188.3|14188.3|14223.6|14223.6|14171.84|14171.84|0
1587627300000|2020-04-23 07:35:00|14188.39|14188.39|14262.22|14262.22|14274.73|14274.73|14187.65|14187.65|0
1587627600000|2020-04-23 07:40:00|14261.91|14261.91|14202.92|14202.92|14261.91|14261.91|14200.59|14200.59|0
1587627900000|2020-04-23 07:45:00|14206.06|14206.06|14173.62|14173.62|14206.06|14206.06|14155.35|14155.35|0
1587628200000|2020-04-23 07:50:00|14174.14|14174.14|14180.78|14180.78|14180.78|14180.78|14153.22|14153.22|0
1587628500000|2020-04-23 07:55:00|14181.21|14181.21|14164.82|14164.82|14182.62|14182.62|14153.57|14153.57|0
1587628800000|2020-04-23 08:00:00|14162.64|14162.64|14215.5|14215.5|14228.42|14228.42|14158.5|14158.5|0
1587629100000|2020-04-23 08:05:00|14213.42|14213.42|14225.74|14225.74|14232.62|14232.62|14202.49|14202.49|0
1587629400000|2020-04-23 08:10:00|14225.57|14225.57|14230.17|14230.17|14241.49|14241.49|14217.85|14217.85|0
1587629700000|2020-04-23 08:15:00|14230.26|14230.26|14243.74|14243.74|14243.86|14243.86|14221.33|14221.33|0
1587630000000|2020-04-23 08:20:00|14244.97|14244.97|14275.88|14275.88|14279.4|14279.4|14240.99|14240.99|0
1587630300000|2020-04-23 08:25:00|14273.8|14273.8|14286.71|14286.71|14287.23|14287.23|14252.54|14252.54|0
1587630600000|2020-04-23 08:30:00|14286.91|14286.91|14280.08|14280.08|14299.83|14299.83|14274.94|14274.94|0
1587630900000|2020-04-23 08:35:00|14280.17|14280.17|14265.52|14265.52|14288.62|14288.62|14262.56|14262.56|0
1587631200000|2020-04-23 08:40:00|14264.89|14264.89|14270.62|14270.62|14276.94|14276.94|14262.76|14262.76|0
1587631500000|2020-04-23 08:45:00|14269.58|14269.58|14252.9|14252.9|14276.91|14276.91|14252.47|14252.47|0
1587631800000|2020-04-23 08:50:00|14253.95|14253.95|14254.47|14254.47|14258.99|14258.99|14244.7|14244.7|0
1587632100000|2020-04-23 08:55:00|14253.85|14253.85|14242.23|14242.23|14262.13|14262.13|14240.45|14240.45|0
1587632400000|2020-04-23 09:00:00|14242.05|14242.05|14256.47|14256.47|14258.83|14258.83|14235.61|14235.61|0
1587632700000|2020-04-23 09:05:00|14257.17|14257.17|14264.97|14264.97|14264.97|14264.97|14242.04|14242.04|0
1587633000000|2020-04-23 09:10:00|14264.54|14264.54|14275.78|14275.78|14280.29|14280.29|14262.1|14262.1|0
1587633300000|2020-04-23 09:15:00|14275.09|14275.09|14262.17|14262.17|14276.6|14276.6|14254.44|14254.44|0
1587633600000|2020-04-23 09:20:00|14263.22|14263.22|14267.88|14267.88|14280.77|14280.77|14262.1|14262.1|0
1587633900000|2020-04-23 09:25:00|14268.67|14268.67|14288.76|14288.76|14289.6|14289.6|14264.78|14264.78|0
1587634200000|2020-04-23 09:30:00|14289.58|14289.58|14294.16|14294.16|14307.24|14307.24|14285.11|14285.11|0
1587634500000|2020-04-23 09:35:00|14294.37|14294.37|14309.12|14309.12|14312.7|14312.7|14294.37|14294.37|0
1587634800000|2020-04-23 09:40:00|14310.03|14310.03|14289.15|14289.15|14317.54|14317.54|14289.15|14289.15|0
1587635100000|2020-04-23 09:45:00|14289.7|14289.7|14271.69|14271.69|14289.7|14289.7|14264.95|14264.95|0
1587635400000|2020-04-23 09:50:00|14271.96|14271.96|14263.31|14263.31|14286.29|14286.29|14261.38|14261.38|0
1587635700000|2020-04-23 09:55:00|14264.53|14264.53|14269.96|14269.96|14273.91|14273.91|14261.8|14261.8|0
1587636000000|2020-04-23 10:00:00|14268.58|14268.58|14262.8|14262.8|14269.53|14269.53|14249.65|14249.65|0
1587636300000|2020-04-23 10:05:00|14263.23|14263.23|14287.67|14287.67|14289.52|14289.52|14262.58|14262.58|0
1587636600000|2020-04-23 10:10:00|14282.88|14282.88|14263.01|14263.01|14282.88|14282.88|14263.01|14263.01|0
1587636900000|2020-04-23 10:15:00|14262.16|14262.16|14278.44|14278.44|14281.62|14281.62|14261.07|14261.07|0
1587637200000|2020-04-23 10:20:00|14277.74|14277.74|14256.56|14256.56|14278.06|14278.06|14250.71|14250.71|0
1587637500000|2020-04-23 10:25:00|14256.22|14256.22|14255.83|14255.83|14264.06|14264.06|14252.88|14252.88|0
1587637800000|2020-04-23 10:30:00|14254.76|14254.76|14242.6|14242.6|14255.76|14255.76|14229.99|14229.99|0
1587638100000|2020-04-23 10:35:00|14243.12|14243.12|14242.11|14242.11|14246.59|14246.59|14235.79|14235.79|0
1587638400000|2020-04-23 10:40:00|14240.48|14240.48|14239.28|14239.28|14241.03|14241.03|14222.03|14222.03|0
1587638700000|2020-04-23 10:45:00|14238.59|14238.59|14254.93|14254.93|14256.7|14256.7|14237.9|14237.9|0
1587639000000|2020-04-23 10:50:00|14254.31|14254.31|14278.97|14278.97|14278.97|14278.97|14251.52|14251.52|0
1587639300000|2020-04-23 10:55:00|14279.52|14279.52|14261.08|14261.08|14287.27|14287.27|14259.61|14259.61|0
1587639600000|2020-04-23 11:00:00|14261.45|14261.45|14250.71|14250.71|14277.31|14277.31|14246.89|14246.89|0
1587639900000|2020-04-23 11:05:00|14250.67|14250.67|14274.88|14274.88|14282.29|14282.29|14249.27|14249.27|0
1587640200000|2020-04-23 11:10:00|14275.4|14275.4|14246.17|14246.17|14280.51|14280.51|14245.65|14245.65|0
1587640500000|2020-04-23 11:15:00|14246.99|14246.99|14250.99|14250.99|14252.97|14252.97|14236.24|14236.24|0
1587640800000|2020-04-23 11:20:00|14252.63|14252.63|14239.98|14239.98|14252.63|14252.63|14237.01|14237.01|0
1587641100000|2020-04-23 11:25:00|14239.45|14239.45|14223|14223|14239.76|14239.76|14218.18|14218.18|0
1587641400000|2020-04-23 11:30:00|14222.91|14222.91|14222.47|14222.47|14229.79|14229.79|14217.4|14217.4|0
1587641700000|2020-04-23 11:35:00|14223.52|14223.52|14245.78|14245.78|14245.78|14245.78|14223.52|14223.52|0
1587642000000|2020-04-23 11:40:00|14245.5|14245.5|14238.28|14238.28|14245.5|14245.5|14230.21|14230.21|0
1587642300000|2020-04-23 11:45:00|14237.94|14237.94|14227.55|14227.55|14237.94|14237.94|14223.81|14223.81|0
1587642600000|2020-04-23 11:50:00|14226.73|14226.73|14211.54|14211.54|14226.73|14226.73|14207.35|14207.35|0
1587642900000|2020-04-23 11:55:00|14211.02|14211.02|14212.2|14212.2|14215.86|14215.86|14206.05|14206.05|0
1587643200000|2020-04-23 12:00:00|14212.74|14212.74|14209.34|14209.34|14221.54|14221.54|14199.61|14199.61|0
1587643500000|2020-04-23 12:05:00|14209.86|14209.86|14217.36|14217.36|14221.18|14221.18|14199.77|14199.77|0
1587643800000|2020-04-23 12:10:00|14218.41|14218.41|14219.83|14219.83|14228.58|14228.58|14217.84|14217.84|0
1587644100000|2020-04-23 12:15:00|14220.65|14220.65|14227.72|14227.72|14233.75|14233.75|14214.04|14214.04|0
1587644400000|2020-04-23 12:20:00|14228.54|14228.54|14261.15|14261.15|14261.7|14261.7|14228.54|14228.54|0
1587644700000|2020-04-23 12:25:00|14262.19|14262.19|14251.78|14251.78|14269.44|14269.44|14248.63|14248.63|0
1587645000000|2020-04-23 12:30:00|14253.34|14253.34|14269.73|14269.73|14277.46|14277.46|14253.34|14253.34|0
1587645300000|2020-04-23 12:35:00|14270|14270|14278.15|14278.15|14288.88|14288.88|14270|14270|0
1587645600000|2020-04-23 12:40:00|14278.29|14278.29|14269.27|14269.27|14287.92|14287.92|14265.72|14265.72|0
1587645900000|2020-04-23 12:45:00|14270.52|14270.52|14260.33|14260.33|14279.11|14279.11|14260.33|14260.33|0
1587646200000|2020-04-23 12:50:00|14259.63|14259.63|14280.09|14280.09|14285.7|14285.7|14253.04|14253.04|0
1587646500000|2020-04-23 12:55:00|14280.14|14280.14|14301.8|14301.8|14301.8|14301.8|14280.14|14280.14|0
1587646800000|2020-04-23 13:00:00|14304.13|14304.13|14287.45|14287.45|14305.53|14305.53|14284.75|14284.75|0
1587647100000|2020-04-23 13:05:00|14286.63|14286.63|14313.02|14313.02|14314.07|14314.07|14286.63|14286.63|0
1587647400000|2020-04-23 13:10:00|14313.25|14313.25|14309.01|14309.01|14324.4|14324.4|14308.32|14308.32|0
1587647700000|2020-04-23 13:15:00|14309.71|14309.71|14289.77|14289.77|14314.16|14314.16|14289.77|14289.77|0
1587648000000|2020-04-23 13:20:00|14289.07|14289.07|14250.53|14250.53|14289.44|14289.44|14249.89|14249.89|0
1587648300000|2020-04-23 13:25:00|14249.83|14249.83|14239.12|14239.12|14260.48|14260.48|14224.12|14224.12|0
1587648600000|2020-04-23 13:30:00|14238.91|14238.91|14317.94|14317.94|14327.98|14327.98|14238.71|14238.71|0
1587648900000|2020-04-23 13:35:00|14317.73|14317.73|14352.74|14352.74|14367.16|14367.16|14317.73|14317.73|0
1587649200000|2020-04-23 13:40:00|14352.56|14352.56|14362.4|14362.4|14388.41|14388.41|14352.56|14352.56|0
1587649500000|2020-04-23 13:45:00|14363.45|14363.45|14372.47|14372.47|14386.32|14386.32|14356.32|14356.32|0
1587649800000|2020-04-23 13:50:00|14371.95|14371.95|14375.29|14375.29|14394.2|14394.2|14363.08|14363.08|0
1587650100000|2020-04-23 13:55:00|14374.67|14374.67|14391.61|14391.61|14391.61|14391.61|14362.32|14362.32|0
1587650400000|2020-04-23 14:00:00|14390.23|14390.23|14377.72|14377.72|14400.24|14400.24|14354.64|14354.64|0
1587650700000|2020-04-23 14:05:00|14378.24|14378.24|14405.35|14405.35|14411.36|14411.36|14377.14|14377.14|0
1587651000000|2020-04-23 14:10:00|14405.39|14405.39|14440.62|14440.62|14441.15|14441.15|14399.68|14399.68|0
1587651300000|2020-04-23 14:15:00|14439.57|14439.57|14464.88|14464.88|14466.88|14466.88|14414.56|14414.56|0
1587651600000|2020-04-23 14:20:00|14464.36|14464.36|14466.71|14466.71|14500.52|14500.52|14463.53|14463.53|0
1587651900000|2020-04-23 14:25:00|14465.77|14465.77|14472.91|14472.91|14488.86|14488.86|14460.29|14460.29|0
1587652200000|2020-04-23 14:30:00|14472.73|14472.73|14527.78|14527.78|14527.78|14527.78|14472.73|14472.73|0
1587652500000|2020-04-23 14:35:00|14527.26|14527.26|14558.62|14558.62|14559.07|14559.07|14514.54|14514.54|0
1587652800000|2020-04-23 14:40:00|14558.31|14558.31|14598.72|14598.72|14604.25|14604.25|14548.95|14548.95|0
1587653100000|2020-04-23 14:45:00|14598.2|14598.2|14552.85|14552.85|14609.88|14609.88|14544.19|14544.19|0
1587653400000|2020-04-23 14:50:00|14552.64|14552.64|14546.91|14546.91|14560.52|14560.52|14538.45|14538.45|0
1587653700000|2020-04-23 14:55:00|14547.95|14547.95|14533.52|14533.52|14553.49|14553.49|14528.77|14528.77|0
1587654000000|2020-04-23 15:00:00|14535.63|14535.63|14545.59|14545.59|14549.76|14549.76|14523.07|14523.07|0
1587654300000|2020-04-23 15:05:00|14545.51|14545.51|14549.99|14549.99|14550.3|14550.3|14523.66|14523.66|0
1587654600000|2020-04-23 15:10:00|14549.68|14549.68|14549.05|14549.05|14567.86|14567.86|14540.5|14540.5|0
1587654900000|2020-04-23 15:15:00|14549.75|14549.75|14543.83|14543.83|14560.44|14560.44|14533.44|14533.44|0
1587655200000|2020-04-23 15:20:00|14542.78|14542.78|14521.24|14521.24|14543.87|14543.87|14520.11|14520.11|0
1587655500000|2020-04-23 15:25:00|14520.96|14520.96|14522.98|14522.98|14540.74|14540.74|14516.53|14516.53|0
1587712500000|2020-04-24 07:15:00|14371.34|14371.34|14360.38|14360.38|14396.74|14396.74|14352.67|14352.67|0
1587712800000|2020-04-24 07:20:00|14360.28|14360.28|14395.59|14395.59|14404.31|14404.31|14353.63|14353.63|0
1587713100000|2020-04-24 07:25:00|14395.17|14395.17|14419.48|14419.48|14428.71|14428.71|14380.46|14380.46|0
1587713400000|2020-04-24 07:30:00|14418.12|14418.12|14399.44|14399.44|14424.1|14424.1|14390.87|14390.87|0
1587713700000|2020-04-24 07:35:00|14400.71|14400.71|14389.89|14389.89|14400.71|14400.71|14372.66|14372.66|0
1587714000000|2020-04-24 07:40:00|14390.44|14390.44|14376.77|14376.77|14396.61|14396.61|14364.71|14364.71|0
1587714300000|2020-04-24 07:45:00|14377.65|14377.65|14360.62|14360.62|14400.98|14400.98|14354.74|14354.74|0
1587714600000|2020-04-24 07:50:00|14361.03|14361.03|14359.67|14359.67|14361.03|14361.03|14326.67|14326.67|0
1587714900000|2020-04-24 07:55:00|14359.53|14359.53|14348.8|14348.8|14359.53|14359.53|14333.59|14333.59|0
1587715200000|2020-04-24 08:00:00|14347.56|14347.56|14339.63|14339.63|14352.74|14352.74|14325.15|14325.15|0
1587715500000|2020-04-24 08:05:00|14339.11|14339.11|14355.13|14355.13|14356.18|14356.18|14324.19|14324.19|0
1587715800000|2020-04-24 08:10:00|14355.2|14355.2|14329.86|14329.86|14357.96|14357.96|14322.83|14322.83|0
1587716100000|2020-04-24 08:15:00|14331.25|14331.25|14318.51|14318.51|14339.85|14339.85|14300.32|14300.32|0
1587716400000|2020-04-24 08:20:00|14317.46|14317.46|14294.5|14294.5|14327.13|14327.13|14294.5|14294.5|0
1587716700000|2020-04-24 08:25:00|14294.29|14294.29|14313.81|14313.81|14321.73|14321.73|14294.29|14294.29|0
1587717000000|2020-04-24 08:30:00|14313.46|14313.46|14308.68|14308.68|14319.8|14319.8|14306.96|14306.96|0
1587717300000|2020-04-24 08:35:00|14306.53|14306.53|14303.4|14303.4|14311.41|14311.41|14291.74|14291.74|0
1587717600000|2020-04-24 08:40:00|14303.31|14303.31|14344.07|14344.07|14348.44|14348.44|14303.31|14303.31|0
1587717900000|2020-04-24 08:45:00|14342.68|14342.68|14340.99|14340.99|14352.27|14352.27|14330.57|14330.57|0
1587718200000|2020-04-24 08:50:00|14340.3|14340.3|14353.28|14353.28|14353.28|14353.28|14334.53|14334.53|0
1587718500000|2020-04-24 08:55:00|14352.85|14352.85|14365.6|14365.6|14372.43|14372.43|14343.66|14343.66|0
1587718800000|2020-04-24 09:00:00|14366.7|14366.7|14415.03|14415.03|14419.75|14419.75|14366.36|14366.36|0
1587719100000|2020-04-24 09:05:00|14416.43|14416.43|14478.54|14478.54|14478.99|14478.99|14415.56|14415.56|0
1587719400000|2020-04-24 09:10:00|14477.73|14477.73|14486.29|14486.29|14501.35|14501.35|14475.15|14475.15|0
1587719700000|2020-04-24 09:15:00|14484.74|14484.74|14472|14472|14492.33|14492.33|14459.92|14459.92|0
1587720000000|2020-04-24 09:20:00|14471.69|14471.69|14437.34|14437.34|14471.69|14471.69|14432.96|14432.96|0
1587720300000|2020-04-24 09:25:00|14438.73|14438.73|14435.96|14435.96|14466.69|14466.69|14432.14|14432.14|0
1587720600000|2020-04-24 09:30:00|14437.01|14437.01|14417.63|14417.63|14437.7|14437.7|14402.59|14402.59|0
1587720900000|2020-04-24 09:35:00|14419.02|14419.02|14422.36|14422.36|14434.53|14434.53|14417.64|14417.64|0
1587721200000|2020-04-24 09:40:00|14422.14|14422.14|14445.35|14445.35|14445.35|14445.35|14420.4|14420.4|0
1587721500000|2020-04-24 09:45:00|14446.92|14446.92|14445.99|14445.99|14451.23|14451.23|14438.63|14438.63|0
1587721800000|2020-04-24 09:50:00|14446.13|14446.13|14458.47|14458.47|14485.03|14485.03|14446.13|14446.13|0
1587722100000|2020-04-24 09:55:00|14457.95|14457.95|14426.19|14426.19|14460.01|14460.01|14421.9|14421.9|0
1587722400000|2020-04-24 10:00:00|14428.96|14428.96|14419.61|14419.61|14431.14|14431.14|14409.75|14409.75|0
1587722700000|2020-04-24 10:05:00|14417.75|14417.75|14405.97|14405.97|14417.75|14417.75|14401|14401|0
1587723000000|2020-04-24 10:10:00|14407.35|14407.35|14406.81|14406.81|14409.09|14409.09|14392.21|14392.21|0
1587723300000|2020-04-24 10:15:00|14407.02|14407.02|14446.5|14446.5|14447.03|14447.03|14407.02|14407.02|0
1587723600000|2020-04-24 10:20:00|14446.59|14446.59|14436.03|14436.03|14448.12|14448.12|14436.03|14436.03|0
1587723900000|2020-04-24 10:25:00|14435.34|14435.34|14427.28|14427.28|14442.39|14442.39|14427.28|14427.28|0
1587724200000|2020-04-24 10:30:00|14428.1|14428.1|14443.21|14443.21|14452.31|14452.31|14426.54|14426.54|0
1587724500000|2020-04-24 10:35:00|14443.73|14443.73|14453.27|14453.27|14454.54|14454.54|14428.8|14428.8|0
1587724800000|2020-04-24 10:40:00|14453.05|14453.05|14468.79|14468.79|14476.74|14476.74|14452.52|14452.52|0
1587725100000|2020-04-24 10:45:00|14468.97|14468.97|14457.1|14457.1|14478.55|14478.55|14457.1|14457.1|0
1587725400000|2020-04-24 10:50:00|14457.62|14457.62|14453.76|14453.76|14457.94|14457.94|14441.75|14441.75|0
1587725700000|2020-04-24 10:55:00|14454.36|14454.36|14489.43|14489.43|14489.58|14489.58|14454.36|14454.36|0
1587726000000|2020-04-24 11:00:00|14489.84|14489.84|14485.56|14485.56|14493.89|14493.89|14477.55|14477.55|0
1587726300000|2020-04-24 11:05:00|14487.74|14487.74|14507.71|14507.71|14510.26|14510.26|14487.43|14487.43|0
1587726600000|2020-04-24 11:10:00|14506.66|14506.66|14528.55|14528.55|14530.17|14530.17|14503.22|14503.22|0
1587726900000|2020-04-24 11:15:00|14525.09|14525.09|14520.05|14520.05|14527.86|14527.86|14514.79|14514.79|0
1587727200000|2020-04-24 11:20:00|14518.81|14518.81|14506.15|14506.15|14522.39|14522.39|14496.52|14496.52|0
1587727500000|2020-04-24 11:25:00|14505.72|14505.72|14543.67|14543.67|14549.14|14549.14|14502.84|14502.84|0
1587727800000|2020-04-24 11:30:00|14544.37|14544.37|14520.49|14520.49|14546.55|14546.55|14515.96|14515.96|0
1587728100000|2020-04-24 11:35:00|14518.92|14518.92|14522.47|14522.47|14525.64|14525.64|14504.05|14504.05|0
1587728400000|2020-04-24 11:40:00|14522.99|14522.99|14518.74|14518.74|14528.23|14528.23|14513.49|14513.49|0
1587728700000|2020-04-24 11:45:00|14518.21|14518.21|14485.25|14485.25|14518.21|14518.21|14484.03|14484.03|0
1587729000000|2020-04-24 11:50:00|14485.77|14485.77|14486.35|14486.35|14489.72|14489.72|14484.58|14484.58|0
1587729300000|2020-04-24 11:55:00|14484.96|14484.96|14474.34|14474.34|14484.96|14484.96|14467.14|14467.14|0
1587729600000|2020-04-24 12:00:00|14475.04|14475.04|14462.76|14462.76|14491.71|14491.71|14451.23|14451.23|0
1587729900000|2020-04-24 12:05:00|14459.99|14459.99|14467.46|14467.46|14473.8|14473.8|14453.87|14453.87|0
1587730200000|2020-04-24 12:10:00|14466.93|14466.93|14451.24|14451.24|14466.93|14466.93|14448.55|14448.55|0
1587730500000|2020-04-24 12:15:00|14453.86|14453.86|14461.88|14461.88|14463.71|14463.71|14449.96|14449.96|0
1587730800000|2020-04-24 12:20:00|14461.19|14461.19|14474.18|14474.18|14485.63|14485.63|14461.19|14461.19|0
1587731100000|2020-04-24 12:25:00|14473.66|14473.66|14461.05|14461.05|14473.66|14473.66|14459.59|14459.59|0
1587731400000|2020-04-24 12:30:00|14461.31|14461.31|14507.66|14507.66|14507.66|14507.66|14461.31|14461.31|0
1587731700000|2020-04-24 12:35:00|14505.52|14505.52|14532.22|14532.22|14537.51|14537.51|14499.72|14499.72|0
1587732000000|2020-04-24 12:40:00|14532.12|14532.12|14566.36|14566.36|14567.52|14567.52|14526.64|14526.64|0
1587732300000|2020-04-24 12:45:00|14567.42|14567.42|14605.59|14605.59|14605.59|14605.59|14564.94|14564.94|0
1587732600000|2020-04-24 12:50:00|14605.93|14605.93|14583.07|14583.07|14606.51|14606.51|14580.22|14580.22|0
1587732900000|2020-04-24 12:55:00|14582.52|14582.52|14575.73|14575.73|14585.56|14585.56|14563.83|14563.83|0
1587733200000|2020-04-24 13:00:00|14574.63|14574.63|14584.46|14584.46|14592.55|14592.55|14572.87|14572.87|0
1587733500000|2020-04-24 13:05:00|14583.64|14583.64|14537.37|14537.37|14583.64|14583.64|14532.06|14532.06|0
1587733800000|2020-04-24 13:10:00|14536.68|14536.68|14513.1|14513.1|14538.51|14538.51|14513.1|14513.1|0
1587734100000|2020-04-24 13:15:00|14512.28|14512.28|14520.51|14520.51|14520.51|14520.51|14502.29|14502.29|0
1587734400000|2020-04-24 13:20:00|14520.24|14520.24|14517.44|14517.44|14527.86|14527.86|14514.39|14514.39|0
1587734700000|2020-04-24 13:25:00|14520.58|14520.58|14537.12|14537.12|14537.12|14537.12|14516|14516|0
1587735000000|2020-04-24 13:30:00|14536.98|14536.98|14545.25|14545.25|14557.17|14557.17|14526.25|14526.25|0
1587735300000|2020-04-24 13:35:00|14545.94|14545.94|14527.3|14527.3|14553.89|14553.89|14521.36|14521.36|0
1587735600000|2020-04-24 13:40:00|14525.92|14525.92|14474.95|14474.95|14525.92|14525.92|14463.93|14463.93|0
1587735900000|2020-04-24 13:45:00|14474.42|14474.42|14433.16|14433.16|14476.51|14476.51|14433.16|14433.16|0
1587736200000|2020-04-24 13:50:00|14434.73|14434.73|14442.29|14442.29|14468.54|14468.54|14432.22|14432.22|0
1587736500000|2020-04-24 13:55:00|14442.91|14442.91|14412.87|14412.87|14443.5|14443.5|14408|14408|0
1587736800000|2020-04-24 14:00:00|14412.56|14412.56|14402.42|14402.42|14425.59|14425.59|14389.43|14389.43|0
1587737100000|2020-04-24 14:05:00|14403.81|14403.81|14409.82|14409.82|14430.26|14430.26|14403.81|14403.81|0
1587737400000|2020-04-24 14:10:00|14409.68|14409.68|14408.77|14408.77|14416.87|14416.87|14402.22|14402.22|0
1587737700000|2020-04-24 14:15:00|14409.29|14409.29|14426.31|14426.31|14438.84|14438.84|14408.66|14408.66|0
1587738000000|2020-04-24 14:20:00|14426.04|14426.04|14417.32|14417.32|14427.83|14427.83|14403.22|14403.22|0
1587738300000|2020-04-24 14:25:00|14416.28|14416.28|14405.2|14405.2|14426.83|14426.83|14397.24|14397.24|0
1587738600000|2020-04-24 14:30:00|14405.73|14405.73|14429.89|14429.89|14431.76|14431.76|14397.25|14397.25|0
1587738900000|2020-04-24 14:35:00|14430.16|14430.16|14446.04|14446.04|14451.03|14451.03|14426.94|14426.94|0
1587739200000|2020-04-24 14:40:00|14447.82|14447.82|14458.16|14458.16|14458.22|14458.22|14428.7|14428.7|0
1587739500000|2020-04-24 14:45:00|14458.02|14458.02|14443.1|14443.1|14474.61|14474.61|14438.24|14438.24|0
1587739800000|2020-04-24 14:50:00|14443.18|14443.18|14425.75|14425.75|14450.68|14450.68|14422.49|14422.49|0
1587740100000|2020-04-24 14:55:00|14425.89|14425.89|14414.29|14414.29|14432.3|14432.3|14412.81|14412.81|0
1587740400000|2020-04-24 15:00:00|14413.53|14413.53|14376.46|14376.46|14420.6|14420.6|14373.15|14373.15|0
1587740700000|2020-04-24 15:05:00|14376.77|14376.77|14352.58|14352.58|14387.21|14387.21|14352.58|14352.58|0
1587741000000|2020-04-24 15:10:00|14352.05|14352.05|14351.8|14351.8|14353.72|14353.72|14328.24|14328.24|0
1587741300000|2020-04-24 15:15:00|14352.11|14352.11|14357.83|14357.83|14364.76|14364.76|14338.19|14338.19|0
1587741600000|2020-04-24 15:20:00|14357.91|14357.91|14346.89|14346.89|14365.72|14365.72|14346.08|14346.08|0
1587741900000|2020-04-24 15:25:00|14346.35|14346.35|14318.02|14318.02|14350.9|14350.9|14316.91|14316.91|0
1587971700000|2020-04-27 07:15:00|14591.07|14591.07|14572.68|14572.68|14600.95|14600.95|14556.32|14556.32|0
1587972000000|2020-04-27 07:20:00|14573.72|14573.72|14602.09|14602.09|14609.38|14609.38|14573.72|14573.72|0
1587972300000|2020-04-27 07:25:00|14602.37|14602.37|14582.49|14582.49|14602.62|14602.62|14564.89|14564.89|0
1587972600000|2020-04-27 07:30:00|14583.71|14583.71|14602.37|14602.37|14602.37|14602.37|14574.58|14574.58|0
1587972900000|2020-04-27 07:35:00|14603.42|14603.42|14613.1|14613.1|14622.52|14622.52|14599.96|14599.96|0
1587973200000|2020-04-27 07:40:00|14609.64|14609.64|14617.05|14617.05|14621.17|14621.17|14607.04|14607.04|0
1587973500000|2020-04-27 07:45:00|14618.72|14618.72|14623.02|14623.02|14634.34|14634.34|14614.27|14614.27|0
1587973800000|2020-04-27 07:50:00|14624.76|14624.76|14617.63|14617.63|14638.55|14638.55|14616.06|14616.06|0
1587974100000|2020-04-27 07:55:00|14618.68|14618.68|14630.12|14630.12|14633.26|14633.26|14617.52|14617.52|0
1587974400000|2020-04-27 08:00:00|14629.59|14629.59|14630.11|14630.11|14640.16|14640.16|14622.56|14622.56|0
1587974700000|2020-04-27 08:05:00|14630.34|14630.34|14619.94|14619.94|14643.07|14643.07|14618.34|14618.34|0
1587975000000|2020-04-27 08:10:00|14619.39|14619.39|14609.7|14609.7|14627.32|14627.32|14609.48|14609.48|0
1587975300000|2020-04-27 08:15:00|14607.51|14607.51|14596.37|14596.37|14607.51|14607.51|14578.14|14578.14|0
1587975600000|2020-04-27 08:20:00|14594.98|14594.98|14626.92|14626.92|14635.28|14635.28|14580.99|14580.99|0
1587975900000|2020-04-27 08:25:00|14627.97|14627.97|14611.74|14611.74|14631.68|14631.68|14609.98|14609.98|0
1587976200000|2020-04-27 08:30:00|14611.22|14611.22|14598.16|14598.16|14611.22|14611.22|14586.42|14586.42|0
1587976500000|2020-04-27 08:35:00|14597.47|14597.47|14622.02|14622.02|14622.02|14622.02|14597.47|14597.47|0
1587976800000|2020-04-27 08:40:00|14623.85|14623.85|14637.24|14637.24|14643.59|14643.59|14623.41|14623.41|0
1587977100000|2020-04-27 08:45:00|14636.62|14636.62|14641.76|14641.76|14644.27|14644.27|14629.55|14629.55|0
1587977400000|2020-04-27 08:50:00|14641.46|14641.46|14635.46|14635.46|14643.25|14643.25|14626.67|14626.67|0
1587977700000|2020-04-27 08:55:00|14636.09|14636.09|14644.64|14644.64|14651.91|14651.91|14631.57|14631.57|0
1587978000000|2020-04-27 09:00:00|14643.59|14643.59|14637.34|14637.34|14648.63|14648.63|14626.95|14626.95|0
1587978300000|2020-04-27 09:05:00|14637.52|14637.52|14621.71|14621.71|14647.46|14647.46|14621.71|14621.71|0
1587978600000|2020-04-27 09:10:00|14621.43|14621.43|14616.76|14616.76|14631.01|14631.01|14616.54|14616.54|0
1587978900000|2020-04-27 09:15:00|14617.46|14617.46|14625.99|14625.99|14630.13|14630.13|14612.68|14612.68|0
1587979200000|2020-04-27 09:20:00|14625.72|14625.72|14623.37|14623.37|14629.38|14629.38|14616.7|14616.7|0
1587979500000|2020-04-27 09:25:00|14623.89|14623.89|14626.09|14626.09|14626.75|14626.75|14618|14618|0
1587979800000|2020-04-27 09:30:00|14626.71|14626.71|14615.4|14615.4|14629.81|14629.81|14614.88|14614.88|0
1587980100000|2020-04-27 09:35:00|14615.09|14615.09|14611.06|14611.06|14616.69|14616.69|14609.11|14609.11|0
1587980400000|2020-04-27 09:40:00|14608.33|14608.33|14608.01|14608.01|14615.37|14615.37|14602.44|14602.44|0
1587980700000|2020-04-27 09:45:00|14607.48|14607.48|14596.59|14596.59|14611.12|14611.12|14596.59|14596.59|0
1587981000000|2020-04-27 09:50:00|14595.54|14595.54|14609.73|14609.73|14613.49|14613.49|14593.47|14593.47|0
1587981300000|2020-04-27 09:55:00|14609.19|14609.19|14634.44|14634.44|14636.01|14636.01|14607.8|14607.8|0
1587981600000|2020-04-27 10:00:00|14633.1|14633.1|14608.24|14608.24|14633.1|14633.1|14605.26|14605.26|0
1587981900000|2020-04-27 10:05:00|14609.63|14609.63|14599.17|14599.17|14611.68|14611.68|14595.52|14595.52|0
1587982200000|2020-04-27 10:10:00|14599.43|14599.43|14596.38|14596.38|14599.55|14599.55|14591.38|14591.38|0
1587982500000|2020-04-27 10:15:00|14597|14597|14600.98|14600.98|14606.16|14606.16|14592.89|14592.89|0
1587982800000|2020-04-27 10:20:00|14601.2|14601.2|14575.35|14575.35|14603.99|14603.99|14572.15|14572.15|0
1587983100000|2020-04-27 10:25:00|14575.97|14575.97|14583.09|14583.09|14592.29|14592.29|14574.36|14574.36|0
1587983400000|2020-04-27 10:30:00|14582.57|14582.57|14576.36|14576.36|14582.57|14582.57|14572.12|14572.12|0
1587983700000|2020-04-27 10:35:00|14576.9|14576.9|14578.23|14578.23|14593.03|14593.03|14573.02|14573.02|0
1587984000000|2020-04-27 10:40:00|14577.54|14577.54|14584.59|14584.59|14585.63|14585.63|14577.54|14577.54|0
1587984300000|2020-04-27 10:45:00|14585.81|14585.81|14585.37|14585.37|14592.85|14592.85|14584.06|14584.06|0
1587984600000|2020-04-27 10:50:00|14583.29|14583.29|14569.95|14569.95|14583.58|14583.58|14567.1|14567.1|0
1587984900000|2020-04-27 10:55:00|14569.77|14569.77|14569.55|14569.55|14570.02|14570.02|14562.02|14562.02|0
1587985200000|2020-04-27 11:00:00|14571.46|14571.46|14573.12|14573.12|14576.11|14576.11|14563.18|14563.18|0
1587985500000|2020-04-27 11:05:00|14572.57|14572.57|14564.28|14564.28|14573.28|14573.28|14561.84|14561.84|0
1587985800000|2020-04-27 11:10:00|14564.08|14564.08|14569.54|14569.54|14575.48|14575.48|14563.87|14563.87|0
1587986100000|2020-04-27 11:15:00|14569.88|14569.88|14553.27|14553.27|14572.11|14572.11|14551.74|14551.74|0
1587986400000|2020-04-27 11:20:00|14553.8|14553.8|14563.4|14563.4|14563.4|14563.4|14553.04|14553.04|0
1587986700000|2020-04-27 11:25:00|14564.64|14564.64|14573.81|14573.81|14573.81|14573.81|14562.16|14562.16|0
1587987000000|2020-04-27 11:30:00|14575.18|14575.18|14581.49|14581.49|14592.04|14592.04|14575.18|14575.18|0
1587987300000|2020-04-27 11:35:00|14581.54|14581.54|14589.28|14589.28|14591.26|14591.26|14581.54|14581.54|0
1587987600000|2020-04-27 11:40:00|14589.15|14589.15|14596.48|14596.48|14596.98|14596.98|14587.19|14587.19|0
1587987900000|2020-04-27 11:45:00|14598.54|14598.54|14605.8|14605.8|14606.07|14606.07|14597.65|14597.65|0
1587988200000|2020-04-27 11:50:00|14606.62|14606.62|14604.98|14604.98|14608.57|14608.57|14597.65|14597.65|0
1587988500000|2020-04-27 11:55:00|14604.71|14604.71|14584.1|14584.1|14609.01|14609.01|14582.78|14582.78|0
1587988800000|2020-04-27 12:00:00|14584.19|14584.19|14570.91|14570.91|14585.83|14585.83|14570.29|14570.29|0
1587989100000|2020-04-27 12:05:00|14571.77|14571.77|14568.27|14568.27|14574.54|14574.54|14561.14|14561.14|0
1587989400000|2020-04-27 12:10:00|14568.13|14568.13|14570.42|14570.42|14571.05|14571.05|14562.5|14562.5|0
1587989700000|2020-04-27 12:15:00|14570.25|14570.25|14596.71|14596.71|14599.26|14599.26|14570.25|14570.25|0
1587990000000|2020-04-27 12:20:00|14598.28|14598.28|14581.65|14581.65|14602.69|14602.69|14581.65|14581.65|0
1587990300000|2020-04-27 12:25:00|14580.96|14580.96|14542.9|14542.9|14581.41|14581.41|14542.68|14542.68|0
1587990600000|2020-04-27 12:30:00|14544.97|14544.97|14557.65|14557.65|14566.47|14566.47|14542.2|14542.2|0
1587990900000|2020-04-27 12:35:00|14558.27|14558.27|14550.54|14550.54|14559.85|14559.85|14540.2|14540.2|0
1587991200000|2020-04-27 12:40:00|14550.61|14550.61|14548.58|14548.58|14559.22|14559.22|14544.45|14544.45|0
1587991500000|2020-04-27 12:45:00|14548.85|14548.85|14536.42|14536.42|14553.37|14553.37|14536.42|14536.42|0
1587991800000|2020-04-27 12:50:00|14536.15|14536.15|14533.57|14533.57|14544.61|14544.61|14533.5|14533.5|0
1587992100000|2020-04-27 12:55:00|14534.27|14534.27|14525.13|14525.13|14536.16|14536.16|14517.04|14517.04|0
1587992400000|2020-04-27 13:00:00|14525.83|14525.83|14534.26|14534.26|14535.06|14535.06|14518.34|14518.34|0
1587992700000|2020-04-27 13:05:00|14532.86|14532.86|14516.5|14516.5|14534.88|14534.88|14516.49|14516.49|0
1587993000000|2020-04-27 13:10:00|14515.13|14515.13|14477.1|14477.1|14515.72|14515.72|14477.1|14477.1|0
1587993300000|2020-04-27 13:15:00|14474.32|14474.32|14461.9|14461.9|14477.05|14477.05|14461.9|14461.9|0
1587993600000|2020-04-27 13:20:00|14462.17|14462.17|14423.91|14423.91|14462.17|14462.17|14416.32|14416.32|0
1587993900000|2020-04-27 13:25:00|14423.22|14423.22|14368.99|14368.99|14423.22|14423.22|14368.99|14368.99|0
1587994200000|2020-04-27 13:30:00|14368.79|14368.79|14399.49|14399.49|14401.61|14401.61|14351.07|14351.07|0
1587994500000|2020-04-27 13:35:00|14396.87|14396.87|14375.07|14375.07|14396.87|14396.87|14366.24|14366.24|0
1587994800000|2020-04-27 13:40:00|14374.2|14374.2|14330.77|14330.77|14374.2|14374.2|14328.69|14328.69|0
1587995100000|2020-04-27 13:45:00|14331.29|14331.29|14371.97|14371.97|14371.97|14371.97|14315.31|14315.31|0
1587995400000|2020-04-27 13:50:00|14370.59|14370.59|14374.4|14374.4|14390.01|14390.01|14357.14|14357.14|0
1587995700000|2020-04-27 13:55:00|14373.87|14373.87|14379.31|14379.31|14396.08|14396.08|14359.05|14359.05|0
1587996000000|2020-04-27 14:00:00|14379.23|14379.23|14379.36|14379.36|14400.05|14400.05|14379.23|14379.23|0
1587996300000|2020-04-27 14:05:00|14375.51|14375.51|14371.66|14371.66|14385.19|14385.19|14365.04|14365.04|0
1587996600000|2020-04-27 14:10:00|14371.8|14371.8|14368.94|14368.94|14372.8|14372.8|14352.19|14352.19|0
1587996900000|2020-04-27 14:15:00|14371.02|14371.02|14391.17|14391.17|14391.48|14391.48|14354.22|14354.22|0
1587997200000|2020-04-27 14:20:00|14391.25|14391.25|14377.67|14377.67|14397.28|14397.28|14370.48|14370.48|0
1587997500000|2020-04-27 14:25:00|14377.89|14377.89|14374.65|14374.65|14386.25|14386.25|14368.05|14368.05|0
1587997800000|2020-04-27 14:30:00|14374.13|14374.13|14384.59|14384.59|14397.38|14397.38|14372.22|14372.22|0
1587998100000|2020-04-27 14:35:00|14384.38|14384.38|14384.33|14384.33|14387.2|14387.2|14370.55|14370.55|0
1587998400000|2020-04-27 14:40:00|14385.02|14385.02|14425.15|14425.15|14425.65|14425.65|14384.07|14384.07|0
1587998700000|2020-04-27 14:45:00|14422.38|14422.38|14402.97|14402.97|14422.71|14422.71|14388.54|14388.54|0
1587999000000|2020-04-27 14:50:00|14404.36|14404.36|14394.83|14394.83|14407.55|14407.55|14386.49|14386.49|0
1587999300000|2020-04-27 14:55:00|14392.71|14392.71|14378.32|14378.32|14395.83|14395.83|14366.4|14366.4|0
1587999600000|2020-04-27 15:00:00|14379.57|14379.57|14382.76|14382.76|14399.23|14399.23|14366.12|14366.12|0
1587999900000|2020-04-27 15:05:00|14383.46|14383.46|14406.7|14406.7|14406.7|14406.7|14370.98|14370.98|0
1588000200000|2020-04-27 15:10:00|14406.39|14406.39|14378.12|14378.12|14406.46|14406.46|14374.59|14374.59|0
1588000500000|2020-04-27 15:15:00|14377.5|14377.5|14385.89|14385.89|14389.74|14389.74|14363.28|14363.28|0
1588000800000|2020-04-27 15:20:00|14385.86|14385.86|14390.47|14390.47|14396.95|14396.95|14359.06|14359.06|0
1588001100000|2020-04-27 15:25:00|14390.61|14390.61|14388.22|14388.22|14407.7|14407.7|14384.84|14384.84|0
1588058100000|2020-04-28 07:15:00|14264.17|14264.17|14286.08|14286.08|14298.49|14298.49|14264.17|14264.17|0
1588058400000|2020-04-28 07:20:00|14287.72|14287.72|14320.52|14320.52|14339.86|14339.86|14287.13|14287.13|0
1588058700000|2020-04-28 07:25:00|14321.91|14321.91|14340.49|14340.49|14371.07|14371.07|14312.39|14312.39|0
1588059000000|2020-04-28 07:30:00|14341.02|14341.02|14330.6|14330.6|14354.92|14354.92|14318.48|14318.48|0
1588059300000|2020-04-28 07:35:00|14331.23|14331.23|14331.61|14331.61|14348.04|14348.04|14327.3|14327.3|0
1588059600000|2020-04-28 07:40:00|14333.35|14333.35|14367.69|14367.69|14377.76|14377.76|14333.35|14333.35|0
1588059900000|2020-04-28 07:45:00|14367.32|14367.32|14367.73|14367.73|14375.49|14375.49|14344.76|14344.76|0
1588060200000|2020-04-28 07:50:00|14367.65|14367.65|14432.95|14432.95|14432.95|14432.95|14367.65|14367.65|0
1588060500000|2020-04-28 07:55:00|14431.7|14431.7|14428.97|14428.97|14453.53|14453.53|14425.4|14425.4|0
1588060800000|2020-04-28 08:00:00|14426.2|14426.2|14433.61|14433.61|14448.32|14448.32|14422.64|14422.64|0
1588061100000|2020-04-28 08:05:00|14433.52|14433.52|14407.86|14407.86|14433.52|14433.52|14407.86|14407.86|0
1588061400000|2020-04-28 08:10:00|14407.33|14407.33|14427.99|14427.99|14435.84|14435.84|14390.26|14390.26|0
1588061700000|2020-04-28 08:15:00|14429.35|14429.35|14426.98|14426.98|14442.33|14442.33|14426.95|14426.95|0
1588062000000|2020-04-28 08:20:00|14426.8|14426.8|14445.12|14445.12|14451.52|14451.52|14423.73|14423.73|0
1588062300000|2020-04-28 08:25:00|14443.57|14443.57|14438.06|14438.06|14464.11|14464.11|14436.43|14436.43|0
1588062600000|2020-04-28 08:30:00|14439.45|14439.45|14430.83|14430.83|14446|14446|14427.61|14427.61|0
1588062900000|2020-04-28 08:35:00|14431.1|14431.1|14440.57|14440.57|14457.4|14457.4|14430.83|14430.83|0
1588063200000|2020-04-28 08:40:00|14440.26|14440.26|14447.63|14447.63|14452.84|14452.84|14439.08|14439.08|0
1588063500000|2020-04-28 08:45:00|14446.69|14446.69|14408.43|14408.43|14446.69|14446.69|14407.86|14407.86|0
1588063800000|2020-04-28 08:50:00|14410.32|14410.32|14409.42|14409.42|14422.01|14422.01|14404.91|14404.91|0
1588064100000|2020-04-28 08:55:00|14410.51|14410.51|14409.37|14409.37|14413.92|14413.92|14405.25|14405.25|0
1588064400000|2020-04-28 09:00:00|14409.58|14409.58|14419.51|14419.51|14420.52|14420.52|14409.12|14409.12|0
1588064700000|2020-04-28 09:05:00|14419.79|14419.79|14402.83|14402.83|14419.79|14419.79|14387.34|14387.34|0
1588065000000|2020-04-28 09:10:00|14402.44|14402.44|14411.99|14411.99|14419.14|14419.14|14402.16|14402.16|0
1588065300000|2020-04-28 09:15:00|14411.71|14411.71|14483.02|14483.02|14487.85|14487.85|14410.62|14410.62|0
1588065600000|2020-04-28 09:20:00|14484.93|14484.93|14539.35|14539.35|14539.35|14539.35|14481.61|14481.61|0
1588065900000|2020-04-28 09:25:00|14539.87|14539.87|14575.09|14575.09|14583.31|14583.31|14535.03|14535.03|0
1588066200000|2020-04-28 09:30:00|14574.4|14574.4|14553.87|14553.87|14582.26|14582.26|14545|14545|0
1588066500000|2020-04-28 09:35:00|14554.01|14554.01|14574.29|14574.29|14574.29|14574.29|14554.01|14554.01|0
1588066800000|2020-04-28 09:40:00|14573.74|14573.74|14565.65|14565.65|14588.75|14588.75|14565.65|14565.65|0
1588067100000|2020-04-28 09:45:00|14565.37|14565.37|14555.01|14555.01|14566.45|14566.45|14541.86|14541.86|0
1588067400000|2020-04-28 09:50:00|14555.19|14555.19|14579.77|14579.77|14591.24|14591.24|14553.32|14553.32|0
1588067700000|2020-04-28 09:55:00|14580.82|14580.82|14641.56|14641.56|14642.61|14642.61|14580.82|14580.82|0
1588068000000|2020-04-28 10:00:00|14641.87|14641.87|14611.78|14611.78|14647.8|14647.8|14609.6|14609.6|0
1588068300000|2020-04-28 10:05:00|14611.26|14611.26|14632.16|14632.16|14639.93|14639.93|14608.25|14608.25|0
1588068600000|2020-04-28 10:10:00|14631.63|14631.63|14629.23|14629.23|14652.54|14652.54|14627.16|14627.16|0
1588068900000|2020-04-28 10:15:00|14627.16|14627.16|14632.96|14632.96|14645.91|14645.91|14612.34|14612.34|0
1588069200000|2020-04-28 10:20:00|14631.91|14631.91|14642.68|14642.68|14645.67|14645.67|14630.67|14630.67|0
1588069500000|2020-04-28 10:25:00|14643.53|14643.53|14644.47|14644.47|14658.91|14658.91|14635.69|14635.69|0
1588069800000|2020-04-28 10:30:00|14644.38|14644.38|14636.06|14636.06|14651|14651|14634.28|14634.28|0
1588070100000|2020-04-28 10:35:00|14635.72|14635.72|14602.03|14602.03|14635.72|14635.72|14597.5|14597.5|0
1588070400000|2020-04-28 10:40:00|14601.82|14601.82|14625.67|14625.67|14632.86|14632.86|14601.82|14601.82|0
1588070700000|2020-04-28 10:45:00|14626.19|14626.19|14655.13|14655.13|14660.88|14660.88|14626.19|14626.19|0
1588071000000|2020-04-28 10:50:00|14655.31|14655.31|14651.85|14651.85|14658.38|14658.38|14645.7|14645.7|0
1588071300000|2020-04-28 10:55:00|14652.9|14652.9|14682.58|14682.58|14682.58|14682.58|14652.9|14652.9|0
1588071600000|2020-04-28 11:00:00|14678.39|14678.39|14672.66|14672.66|14679.52|14679.52|14651.31|14651.31|0
1588071900000|2020-04-28 11:05:00|14673.35|14673.35|14680.49|14680.49|14694.65|14694.65|14668|14668|0
1588072200000|2020-04-28 11:10:00|14681.18|14681.18|14661.13|14661.13|14691.59|14691.59|14661.13|14661.13|0
1588072500000|2020-04-28 11:15:00|14661.95|14661.95|14645.25|14645.25|14671.76|14671.76|14645.08|14645.08|0
1588072800000|2020-04-28 11:20:00|14645.04|14645.04|14622.13|14622.13|14645.97|14645.97|14613.18|14613.18|0
1588073100000|2020-04-28 11:25:00|14621.44|14621.44|14613.62|14613.62|14628.63|14628.63|14613.62|14613.62|0
1588073400000|2020-04-28 11:30:00|14612.93|14612.93|14600.92|14600.92|14621.79|14621.79|14592.37|14592.37|0
1588073700000|2020-04-28 11:35:00|14605.09|14605.09|14616.23|14616.23|14621.14|14621.14|14602.96|14602.96|0
1588074000000|2020-04-28 11:40:00|14616.28|14616.28|14575.46|14575.46|14617.92|14617.92|14575.46|14575.46|0
1588074300000|2020-04-28 11:45:00|14575.25|14575.25|14587.42|14587.42|14597.13|14597.13|14575.25|14575.25|0
1588074600000|2020-04-28 11:50:00|14587.51|14587.51|14589.14|14589.14|14594.48|14594.48|14582.54|14582.54|0
1588074900000|2020-04-28 11:55:00|14588.2|14588.2|14583.45|14583.45|14589.77|14589.77|14577.52|14577.52|0
1588075200000|2020-04-28 12:00:00|14583.66|14583.66|14579.43|14579.43|14590.04|14590.04|14574.07|14574.07|0
1588075500000|2020-04-28 12:05:00|14580.59|14580.59|14567.09|14567.09|14582.97|14582.97|14567.09|14567.09|0
1588075800000|2020-04-28 12:10:00|14568.31|14568.31|14574.12|14574.12|14578.74|14578.74|14566.86|14566.86|0
1588076100000|2020-04-28 12:15:00|14573.6|14573.6|14577.25|14577.25|14577.25|14577.25|14566.66|14566.66|0
1588076400000|2020-04-28 12:20:00|14576.7|14576.7|14575.86|14575.86|14584.67|14584.67|14575.86|14575.86|0
1588076700000|2020-04-28 12:25:00|14578.29|14578.29|14591.1|14591.1|14591.1|14591.1|14577.86|14577.86|0
1588077000000|2020-04-28 12:30:00|14592.3|14592.3|14622.53|14622.53|14622.64|14622.64|14592.3|14592.3|0
1588077300000|2020-04-28 12:35:00|14623.15|14623.15|14643.96|14643.96|14656.39|14656.39|14623.15|14623.15|0
1588077600000|2020-04-28 12:40:00|14644.27|14644.27|14662.51|14662.51|14664.23|14664.23|14641.77|14641.77|0
1588077900000|2020-04-28 12:45:00|14662.78|14662.78|14666.62|14666.62|14670.6|14670.6|14659.05|14659.05|0
1588078200000|2020-04-28 12:50:00|14667.04|14667.04|14675.51|14675.51|14689.34|14689.34|14666.04|14666.04|0
1588078500000|2020-04-28 12:55:00|14675.73|14675.73|14662.02|14662.02|14679.87|14679.87|14656.29|14656.29|0
1588078800000|2020-04-28 13:00:00|14661.32|14661.32|14692.94|14692.94|14695.23|14695.23|14660.74|14660.74|0
1588079100000|2020-04-28 13:05:00|14690.78|14690.78|14710.29|14710.29|14710.6|14710.6|14686.38|14686.38|0
1588079400000|2020-04-28 13:10:00|14710.47|14710.47|14721.76|14721.76|14722.61|14722.61|14698.84|14698.84|0
1588079700000|2020-04-28 13:15:00|14722.02|14722.02|14707.35|14707.35|14722.02|14722.02|14702.52|14702.52|0
1588080000000|2020-04-28 13:20:00|14707.13|14707.13|14688.15|14688.15|14710.99|14710.99|14680.16|14680.16|0
1588080300000|2020-04-28 13:25:00|14688.36|14688.36|14687.78|14687.78|14698.22|14698.22|14685.42|14685.42|0
1588080600000|2020-04-28 13:30:00|14687.64|14687.64|14717.34|14717.34|14721.79|14721.79|14679.79|14679.79|0
1588080900000|2020-04-28 13:35:00|14717.48|14717.48|14728.68|14728.68|14734.41|14734.41|14690.05|14690.05|0
1588081200000|2020-04-28 13:40:00|14730.63|14730.63|14741.32|14741.32|14758.45|14758.45|14706.26|14706.26|0
1588081500000|2020-04-28 13:45:00|14741.51|14741.51|14693.2|14693.2|14745.58|14745.58|14693.2|14693.2|0
1588081800000|2020-04-28 13:50:00|14694.77|14694.77|14701.88|14701.88|14726.92|14726.92|14694.77|14694.77|0
1588082100000|2020-04-28 13:55:00|14701.26|14701.26|14616.71|14616.71|14711.25|14711.25|14616.71|14616.71|0
1588082400000|2020-04-28 14:00:00|14619.48|14619.48|14641.54|14641.54|14643.74|14643.74|14595.45|14595.45|0
1588082700000|2020-04-28 14:05:00|14642.92|14642.92|14666.73|14666.73|14668.4|14668.4|14642.92|14642.92|0
1588083000000|2020-04-28 14:10:00|14666.04|14666.04|14667.17|14667.17|14673.76|14673.76|14644.29|14644.29|0
1588083300000|2020-04-28 14:15:00|14667.79|14667.79|14683.14|14683.14|14699.32|14699.32|14660.93|14660.93|0
1588083600000|2020-04-28 14:20:00|14681.76|14681.76|14638.27|14638.27|14683.62|14683.62|14638.05|14638.05|0
1588083900000|2020-04-28 14:25:00|14637.79|14637.79|14664.03|14664.03|14667.45|14667.45|14626.1|14626.1|0
1588084200000|2020-04-28 14:30:00|14668.33|14668.33|14660.69|14660.69|14681.74|14681.74|14646.21|14646.21|0
1588084500000|2020-04-28 14:35:00|14663.46|14663.46|14663.5|14663.5|14682.21|14682.21|14661.38|14661.38|0
1588084800000|2020-04-28 14:40:00|14662.8|14662.8|14614.16|14614.16|14663.78|14663.78|14613.98|14613.98|0
1588085100000|2020-04-28 14:45:00|14613.84|14613.84|14631.9|14631.9|14635.65|14635.65|14605.33|14605.33|0
1588085400000|2020-04-28 14:50:00|14629.65|14629.65|14585.29|14585.29|14629.65|14629.65|14579.1|14579.1|0
1588085700000|2020-04-28 14:55:00|14585.81|14585.81|14534.7|14534.7|14587.99|14587.99|14534.7|14534.7|0
1588086000000|2020-04-28 15:00:00|14538.52|14538.52|14575.32|14575.32|14580.8|14580.8|14533.76|14533.76|0
1588086300000|2020-04-28 15:05:00|14574.79|14574.79|14623.89|14623.89|14627.06|14627.06|14568.39|14568.39|0
1588086600000|2020-04-28 15:10:00|14624.03|14624.03|14629.1|14629.1|14630.11|14630.11|14614.32|14614.32|0
1588086900000|2020-04-28 15:15:00|14629.38|14629.38|14595.55|14595.55|14630.51|14630.51|14579.25|14579.25|0
1588087200000|2020-04-28 15:20:00|14597|14597|14593.95|14593.95|14614.62|14614.62|14584.06|14584.06|0
1588087500000|2020-04-28 15:25:00|14594.99|14594.99|14644.95|14644.95|14648.68|14648.68|14594.99|14594.99|0
1588144500000|2020-04-29 07:15:00|14729.05|14729.05|14745.02|14745.02|14775|14775|14713.4|14713.4|0
1588144800000|2020-04-29 07:20:00|14744.33|14744.33|14744.91|14744.91|14767.36|14767.36|14726.9|14726.9|0
1588145100000|2020-04-29 07:25:00|14742.64|14742.64|14733.92|14733.92|14746.88|14746.88|14718.06|14718.06|0
1588145400000|2020-04-29 07:30:00|14735.71|14735.71|14713.24|14713.24|14756.51|14756.51|14708.96|14708.96|0
1588145700000|2020-04-29 07:35:00|14713.55|14713.55|14757.14|14757.14|14771.72|14771.72|14712.72|14712.72|0
1588146000000|2020-04-29 07:40:00|14754.52|14754.52|14787.78|14787.78|14787.78|14787.78|14742.45|14742.45|0
1588146300000|2020-04-29 07:45:00|14788.63|14788.63|14834.39|14834.39|14835|14835|14786.55|14786.55|0
1588146600000|2020-04-29 07:50:00|14833.58|14833.58|14854.81|14854.81|14857.41|14857.41|14827.09|14827.09|0
1588146900000|2020-04-29 07:55:00|14856.67|14856.67|14879.23|14879.23|14879.23|14879.23|14850.62|14850.62|0
1588147200000|2020-04-29 08:00:00|14879.44|14879.44|14871.11|14871.11|14885.52|14885.52|14853.81|14853.81|0
1588147500000|2020-04-29 08:05:00|14871.2|14871.2|14849.89|14849.89|14871.2|14871.2|14833.82|14833.82|0
1588147800000|2020-04-29 08:10:00|14849.66|14849.66|14831.26|14831.26|14883.67|14883.67|14831.26|14831.26|0
1588148100000|2020-04-29 08:15:00|14832.5|14832.5|14849.01|14849.01|14862.65|14862.65|14832.5|14832.5|0
1588148400000|2020-04-29 08:20:00|14848.99|14848.99|14838.97|14838.97|14852.78|14852.78|14832.96|14832.96|0
1588148700000|2020-04-29 08:25:00|14838.93|14838.93|14808.11|14808.11|14842.2|14842.2|14797.36|14797.36|0
1588149000000|2020-04-29 08:30:00|14809.66|14809.66|14808.86|14808.86|14822.1|14822.1|14803.2|14803.2|0
1588149300000|2020-04-29 08:35:00|14807.46|14807.46|14812.75|14812.75|14826.43|14826.43|14796.65|14796.65|0
1588149600000|2020-04-29 08:40:00|14813.17|14813.17|14778.97|14778.97|14814.75|14814.75|14772.86|14772.86|0
1588149900000|2020-04-29 08:45:00|14779.28|14779.28|14782.81|14782.81|14790.7|14790.7|14766.98|14766.98|0
1588150200000|2020-04-29 08:50:00|14783.51|14783.51|14807.87|14807.87|14825.78|14825.78|14780.94|14780.94|0
1588150500000|2020-04-29 08:55:00|14808.14|14808.14|14797.99|14797.99|14812.17|14812.17|14789.37|14789.37|0
1588150800000|2020-04-29 09:00:00|14798.92|14798.92|14816.33|14816.33|14817.56|14817.56|14791.98|14791.98|0
1588151100000|2020-04-29 09:05:00|14816.11|14816.11|14829.58|14829.58|14838.72|14838.72|14816.11|14816.11|0
1588151400000|2020-04-29 09:10:00|14829.89|14829.89|14874.21|14874.21|14874.21|14874.21|14825.58|14825.58|0
1588151700000|2020-04-29 09:15:00|14874.44|14874.44|14870.77|14870.77|14881.15|14881.15|14866.16|14866.16|0
1588152000000|2020-04-29 09:20:00|14869.19|14869.19|14885.74|14885.74|14900.18|14900.18|14867.08|14867.08|0
1588152300000|2020-04-29 09:25:00|14886.17|14886.17|14893.43|14893.43|14897.66|14897.66|14883.49|14883.49|0
1588152600000|2020-04-29 09:30:00|14893.7|14893.7|14891.13|14891.13|14899.68|14899.68|14888.25|14888.25|0
1588152900000|2020-04-29 09:35:00|14887.46|14887.46|14886.96|14886.96|14900.52|14900.52|14886.96|14886.96|0
1588153200000|2020-04-29 09:40:00|14885.32|14885.32|14879.8|14879.8|14888.07|14888.07|14878.29|14878.29|0
1588153500000|2020-04-29 09:45:00|14880.11|14880.11|14876.85|14876.85|14880.28|14880.28|14858.38|14858.38|0
1588153800000|2020-04-29 09:50:00|14876.16|14876.16|14906.27|14906.27|14908.06|14908.06|14870.4|14870.4|0
1588154100000|2020-04-29 09:55:00|14906.08|14906.08|14903.75|14903.75|14912.92|14912.92|14896.78|14896.78|0
1588154400000|2020-04-29 10:00:00|14903.89|14903.89|14873.23|14873.23|14904.49|14904.49|14871.64|14871.64|0
1588154700000|2020-04-29 10:05:00|14872.41|14872.41|14870.88|14870.88|14873.23|14873.23|14856.78|14856.78|0
1588155000000|2020-04-29 10:10:00|14872.46|14872.46|14873.54|14873.54|14879.88|14879.88|14863.09|14863.09|0
1588155300000|2020-04-29 10:15:00|14872.45|14872.45|14875.84|14875.84|14880.01|14880.01|14870.41|14870.41|0
1588155600000|2020-04-29 10:20:00|14875.58|14875.58|14851.96|14851.96|14876.66|14876.66|14847.39|14847.39|0
1588155900000|2020-04-29 10:25:00|14854.05|14854.05|14827.92|14827.92|14855.71|14855.71|14823.05|14823.05|0
1588156200000|2020-04-29 10:30:00|14827.23|14827.23|14796.94|14796.94|14836.19|14836.19|14792.17|14792.17|0
1588156500000|2020-04-29 10:35:00|14797.03|14797.03|14824.21|14824.21|14824.63|14824.63|14789.39|14789.39|0
1588156800000|2020-04-29 10:40:00|14825.03|14825.03|14851.68|14851.68|14859.4|14859.4|14823.64|14823.64|0
1588157100000|2020-04-29 10:45:00|14850.44|14850.44|14854.02|14854.02|14857.59|14857.59|14840.95|14840.95|0
1588157400000|2020-04-29 10:50:00|14854.72|14854.72|14851.44|14851.44|14859.43|14859.43|14842.15|14842.15|0
1588157700000|2020-04-29 10:55:00|14851.67|14851.67|14893.62|14893.62|14893.62|14893.62|14848.38|14848.38|0
1588158000000|2020-04-29 11:00:00|14893.15|14893.15|14884.87|14884.87|14897.52|14897.52|14883.5|14883.5|0
1588158300000|2020-04-29 11:05:00|14884.95|14884.95|14881.85|14881.85|14893.21|14893.21|14873.37|14873.37|0
1588158600000|2020-04-29 11:10:00|14881.43|14881.43|14885.84|14885.84|14902.25|14902.25|14881.43|14881.43|0
1588158900000|2020-04-29 11:15:00|14885.64|14885.64|14879.93|14879.93|14888.28|14888.28|14877.29|14877.29|0
1588159200000|2020-04-29 11:20:00|14878.57|14878.57|14870.71|14870.71|14881.9|14881.9|14870.62|14870.62|0
1588159500000|2020-04-29 11:25:00|14870.61|14870.61|14881.1|14881.1|14883.92|14883.92|14870.13|14870.13|0
1588159800000|2020-04-29 11:30:00|14880.28|14880.28|14890.74|14890.74|14901.73|14901.73|14877.8|14877.8|0
1588160100000|2020-04-29 11:35:00|14891.01|14891.01|14904.87|14904.87|14907.73|14907.73|14891.01|14891.01|0
1588160400000|2020-04-29 11:40:00|14904.66|14904.66|14898.98|14898.98|14912.4|14912.4|14896.07|14896.07|0
1588160700000|2020-04-29 11:45:00|14897.59|14897.59|14882.75|14882.75|14907.28|14907.28|14881.94|14881.94|0
1588161000000|2020-04-29 11:50:00|14883.06|14883.06|14891.67|14891.67|14893.18|14893.18|14882.83|14882.83|0
1588161300000|2020-04-29 11:55:00|14892.36|14892.36|14869.93|14869.93|14892.64|14892.64|14868.73|14868.73|0
1588161600000|2020-04-29 12:00:00|14871.41|14871.41|14871.3|14871.3|14876.18|14876.18|14869.6|14869.6|0
1588161900000|2020-04-29 12:05:00|14870.99|14870.99|14871.74|14871.74|14885.53|14885.53|14866.81|14866.81|0
1588162200000|2020-04-29 12:10:00|14871.31|14871.31|14880.32|14880.32|14887.69|14887.69|14871.22|14871.22|0
1588162500000|2020-04-29 12:15:00|14880.01|14880.01|14880.06|14880.06|14887.25|14887.25|14871.62|14871.62|0
1588162800000|2020-04-29 12:20:00|14880.34|14880.34|14889.24|14889.24|14909.3|14909.3|14879.64|14879.64|0
1588163100000|2020-04-29 12:25:00|14888.01|14888.01|14908.26|14908.26|14908.81|14908.81|14885.83|14885.83|0
1588163400000|2020-04-29 12:30:00|14907.99|14907.99|14971.64|14971.64|14994.35|14994.35|14907.72|14907.72|0
1588163700000|2020-04-29 12:35:00|14973.73|14973.73|14983.91|14983.91|15004.26|15004.26|14973.56|14973.56|0
1588164000000|2020-04-29 12:40:00|14986.08|14986.08|14978.27|14978.27|15005.48|15005.48|14975.68|14975.68|0
1588164300000|2020-04-29 12:45:00|14981.97|14981.97|15046.43|15046.43|15046.56|15046.56|14981.97|14981.97|0
1588164600000|2020-04-29 12:50:00|15047.12|15047.12|15082.7|15082.7|15083.86|15083.86|15039.6|15039.6|0
1588164900000|2020-04-29 12:55:00|15082.16|15082.16|15146.25|15146.25|15146.25|15146.25|15078.06|15078.06|0
1588165200000|2020-04-29 13:00:00|15149.02|15149.02|15161.87|15161.87|15176.67|15176.67|15138.05|15138.05|0
1588165500000|2020-04-29 13:05:00|15163.98|15163.98|15188.36|15188.36|15199.12|15199.12|15163.98|15163.98|0
1588165800000|2020-04-29 13:10:00|15188.3|15188.3|15153.14|15153.14|15188.3|15188.3|15144.79|15144.79|0
1588166100000|2020-04-29 13:15:00|15152.87|15152.87|15139.68|15139.68|15153.14|15153.14|15130.2|15130.2|0
1588166400000|2020-04-29 13:20:00|15139.4|15139.4|15117.44|15117.44|15139.68|15139.68|15112.94|15112.94|0
1588166700000|2020-04-29 13:25:00|15116.06|15116.06|15109.78|15109.78|15125.43|15125.43|15103.58|15103.58|0
1588167000000|2020-04-29 13:30:00|15111.16|15111.16|15132.41|15132.41|15146.68|15146.68|15092.4|15092.4|0
1588167300000|2020-04-29 13:35:00|15131.72|15131.72|15119.85|15119.85|15152.32|15152.32|15108.45|15108.45|0
1588167600000|2020-04-29 13:40:00|15121.95|15121.95|15106.3|15106.3|15132.42|15132.42|15095.07|15095.07|0
1588167900000|2020-04-29 13:45:00|15107.25|15107.25|15137.52|15137.52|15144.08|15144.08|15104.74|15104.74|0
1588168200000|2020-04-29 13:50:00|15137.48|15137.48|15204.88|15204.88|15204.89|15204.89|15137.48|15137.48|0
1588168500000|2020-04-29 13:55:00|15205.01|15205.01|15235.99|15235.99|15236.68|15236.68|15204.81|15204.81|0
1588168800000|2020-04-29 14:00:00|15235.95|15235.95|15230.96|15230.96|15246.08|15246.08|15212.12|15212.12|0
1588169100000|2020-04-29 14:05:00|15229.58|15229.58|15231.29|15231.29|15241.06|15241.06|15217.62|15217.62|0
1588169400000|2020-04-29 14:10:00|15230.67|15230.67|15216.82|15216.82|15232.7|15232.7|15205.79|15205.79|0
1588169700000|2020-04-29 14:15:00|15217.34|15217.34|15220.7|15220.7|15240.38|15240.38|15211.99|15211.99|0
1588170000000|2020-04-29 14:20:00|15220.17|15220.17|15235.47|15235.47|15239.75|15239.75|15204.51|15204.51|0
1588170300000|2020-04-29 14:25:00|15235.99|15235.99|15248.21|15248.21|15248.21|15248.21|15233.85|15233.85|0
1588170600000|2020-04-29 14:30:00|15249.48|15249.48|15262.52|15262.52|15266.02|15266.02|15235.65|15235.65|0
1588170900000|2020-04-29 14:35:00|15262.62|15262.62|15266.99|15266.99|15271.57|15271.57|15246.11|15246.11|0
1588171200000|2020-04-29 14:40:00|15266.46|15266.46|15279.52|15279.52|15284|15284|15263.22|15263.22|0
1588171500000|2020-04-29 14:45:00|15278.43|15278.43|15265.62|15265.62|15286.59|15286.59|15265.4|15265.4|0
1588171800000|2020-04-29 14:50:00|15267.01|15267.01|15275.26|15275.26|15276.2|15276.2|15253.03|15253.03|0
1588172100000|2020-04-29 14:55:00|15275.58|15275.58|15289.12|15289.12|15303.39|15303.39|15273.78|15273.78|0
1588172400000|2020-04-29 15:00:00|15288.12|15288.12|15286.76|15286.76|15303.86|15303.86|15274.29|15274.29|0
1588172700000|2020-04-29 15:05:00|15287.29|15287.29|15291.52|15291.52|15298.82|15298.82|15269.71|15269.71|0
1588173000000|2020-04-29 15:10:00|15292.21|15292.21|15304.19|15304.19|15307.72|15307.72|15282.91|15282.91|0
1588173300000|2020-04-29 15:15:00|15303.96|15303.96|15324.05|15324.05|15333.25|15333.25|15300.47|15300.47|0
1588173600000|2020-04-29 15:20:00|15322.64|15322.64|15333.68|15333.68|15333.68|15333.68|15312.51|15312.51|0
1588173900000|2020-04-29 15:25:00|15333.82|15333.82|15336.33|15336.33|15351.16|15351.16|15324.87|15324.87|0
1588230900000|2020-04-30 07:15:00|15215.85|15215.85|15180.09|15180.09|15224.17|15224.17|15168|15168|0
1588231200000|2020-04-30 07:20:00|15179.54|15179.54|15091.55|15091.55|15193.66|15193.66|15091.55|15091.55|0
1588231500000|2020-04-30 07:25:00|15092.17|15092.17|15108.87|15108.87|15147.89|15147.89|15081.49|15081.49|0
1588231800000|2020-04-30 07:30:00|15110.95|15110.95|15158.59|15158.59|15175.93|15175.93|15101.24|15101.24|0
1588232100000|2020-04-30 07:35:00|15161.43|15161.43|15197|15197|15209.01|15209.01|15147.08|15147.08|0
1588232400000|2020-04-30 07:40:00|15199.07|15199.07|15207.91|15207.91|15216.15|15216.15|15175.91|15175.91|0
1588232700000|2020-04-30 07:45:00|15207.29|15207.29|15286.37|15286.37|15286.37|15286.37|15195.56|15195.56|0
1588233000000|2020-04-30 07:50:00|15287.42|15287.42|15284.44|15284.44|15307.86|15307.86|15270.41|15270.41|0
1588233300000|2020-04-30 07:55:00|15285.29|15285.29|15220.84|15220.84|15292.74|15292.74|15213.41|15213.41|0
1588233600000|2020-04-30 08:00:00|15220.32|15220.32|15229.79|15229.79|15247.56|15247.56|15212.08|15212.08|0
1588233900000|2020-04-30 08:05:00|15223.55|15223.55|15205.58|15205.58|15225.14|15225.14|15183.26|15183.26|0
1588234200000|2020-04-30 08:10:00|15205.27|15205.27|15215.42|15215.42|15218.58|15218.58|15187.82|15187.82|0
1588234500000|2020-04-30 08:15:00|15216.45|15216.45|15214.14|15214.14|15247.6|15247.6|15214.14|15214.14|0
1588234800000|2020-04-30 08:20:00|15210.32|15210.32|15149.92|15149.92|15210.32|15210.32|15149.55|15149.55|0
1588235100000|2020-04-30 08:25:00|15149.66|15149.66|15145.21|15145.21|15154.1|15154.1|15133.3|15133.3|0
1588235400000|2020-04-30 08:30:00|15144.12|15144.12|15142.71|15142.71|15198.67|15198.67|15138.24|15138.24|0
1588235700000|2020-04-30 08:35:00|15141.78|15141.78|15144.27|15144.27|15157.03|15157.03|15131.51|15131.51|0
1588236000000|2020-04-30 08:40:00|15143.57|15143.57|15142.75|15142.75|15149.3|15149.3|15129.87|15129.87|0
1588236300000|2020-04-30 08:45:00|15142.22|15142.22|15142.02|15142.02|15155.8|15155.8|15131.24|15131.24|0
1588236600000|2020-04-30 08:50:00|15143.39|15143.39|15148.05|15148.05|15153.26|15153.26|15139.27|15139.27|0
1588236900000|2020-04-30 08:55:00|15148.57|15148.57|15137.33|15137.33|15151.71|15151.71|15133.75|15133.75|0
1588237200000|2020-04-30 09:00:00|15137.59|15137.59|15138.69|15138.69|15149.6|15149.6|15123.94|15123.94|0
1588237500000|2020-04-30 09:05:00|15137.25|15137.25|15129.65|15129.65|15137.55|15137.55|15120.1|15120.1|0
1588237800000|2020-04-30 09:10:00|15129.82|15129.82|15130.38|15130.38|15131.7|15131.7|15121.1|15121.1|0
1588238100000|2020-04-30 09:15:00|15130.57|15130.57|15138.98|15138.98|15149.35|15149.35|15114.85|15114.85|0
1588238400000|2020-04-30 09:20:00|15140.55|15140.55|15138.96|15138.96|15147.9|15147.9|15133.89|15133.89|0
1588238700000|2020-04-30 09:25:00|15139.48|15139.48|15143.01|15143.01|15149.14|15149.14|15131.04|15131.04|0
1588239000000|2020-04-30 09:30:00|15140.41|15140.41|15111.44|15111.44|15140.41|15140.41|15095.23|15095.23|0
1588239300000|2020-04-30 09:35:00|15110.74|15110.74|15118.89|15118.89|15118.89|15118.89|15096.04|15096.04|0
1588239600000|2020-04-30 09:40:00|15118.94|15118.94|15159.44|15159.44|15160.48|15160.48|15118.14|15118.14|0
1588239900000|2020-04-30 09:45:00|15158.35|15158.35|15163.94|15163.94|15167.18|15167.18|15143.17|15143.17|0
1588240200000|2020-04-30 09:50:00|15161.42|15161.42|15140.02|15140.02|15162.72|15162.72|15140.02|15140.02|0
1588240500000|2020-04-30 09:55:00|15136.74|15136.74|15137.6|15137.6|15144.38|15144.38|15122|15122|0
1588240800000|2020-04-30 10:00:00|15137.74|15137.74|15084.16|15084.16|15146.37|15146.37|15083.93|15083.93|0
1588241100000|2020-04-30 10:05:00|15083.69|15083.69|15074.97|15074.97|15087.92|15087.92|15067.63|15067.63|0
1588241400000|2020-04-30 10:10:00|15074.45|15074.45|15075.39|15075.39|15084.39|15084.39|15066.47|15066.47|0
1588241700000|2020-04-30 10:15:00|15075.81|15075.81|15054.43|15054.43|15075.81|15075.81|15039.79|15039.79|0
1588242000000|2020-04-30 10:20:00|15054.57|15054.57|15064.94|15064.94|15073.46|15073.46|15041.9|15041.9|0
1588242300000|2020-04-30 10:25:00|15067.02|15067.02|15078.45|15078.45|15078.45|15078.45|15049.34|15049.34|0
1588242600000|2020-04-30 10:30:00|15078.97|15078.97|15047.26|15047.26|15080.08|15080.08|15047.26|15047.26|0
1588242900000|2020-04-30 10:35:00|15047.39|15047.39|15018.18|15018.18|15047.39|15047.39|15015.14|15015.14|0
1588243200000|2020-04-30 10:40:00|15018.73|15018.73|14983.89|14983.89|15018.73|15018.73|14983.63|14983.63|0
1588243500000|2020-04-30 10:45:00|14987.6|14987.6|14999.06|14999.06|15013.36|15013.36|14986.96|14986.96|0
1588243800000|2020-04-30 10:50:00|15002.52|15002.52|14970.36|14970.36|15006.07|15006.07|14970.25|14970.25|0
1588244100000|2020-04-30 10:55:00|14968.28|14968.28|14981.37|14981.37|14982.22|14982.22|14962.46|14962.46|0
1588244400000|2020-04-30 11:00:00|14977.18|14977.18|14910.84|14910.84|14987.3|14987.3|14900.41|14900.41|0
1588244700000|2020-04-30 11:05:00|14911.31|14911.31|14868.74|14868.74|14911.31|14911.31|14868.74|14868.74|0
1588245000000|2020-04-30 11:10:00|14868.68|14868.68|14866.11|14866.11|14898.94|14898.94|14862.51|14862.51|0
1588245300000|2020-04-30 11:15:00|14866.02|14866.02|14876.21|14876.21|14900.17|14900.17|14866.02|14866.02|0
1588245600000|2020-04-30 11:20:00|14877.14|14877.14|14869.68|14869.68|14898.92|14898.92|14858.56|14858.56|0
1588245900000|2020-04-30 11:25:00|14870.92|14870.92|14880.51|14880.51|14883.25|14883.25|14865.35|14865.35|0
1588246200000|2020-04-30 11:30:00|14881.6|14881.6|14907.88|14907.88|14910.45|14910.45|14880.98|14880.98|0
1588246500000|2020-04-30 11:35:00|14906.31|14906.31|14926.61|14926.61|14928.7|14928.7|14890|14890|0
1588246800000|2020-04-30 11:40:00|14925.79|14925.79|14947.15|14947.15|14959.13|14959.13|14924.31|14924.31|0
1588247100000|2020-04-30 11:45:00|14946.61|14946.61|14861.79|14861.79|14969.35|14969.35|14845.09|14845.09|0
1588247400000|2020-04-30 11:50:00|14861.24|14861.24|14842.83|14842.83|14880.66|14880.66|14837.74|14837.74|0
1588247700000|2020-04-30 11:55:00|14841.79|14841.79|14809.01|14809.01|14846.69|14846.69|14809.01|14809.01|0
1588248000000|2020-04-30 12:00:00|14807.15|14807.15|14796.89|14796.89|14817.99|14817.99|14795.2|14795.2|0
1588248300000|2020-04-30 12:05:00|14796.37|14796.37|14780.74|14780.74|14796.37|14796.37|14753.04|14753.04|0
1588248600000|2020-04-30 12:10:00|14781.44|14781.44|14757.58|14757.58|14806.69|14806.69|14743.79|14743.79|0
1588248900000|2020-04-30 12:15:00|14756.89|14756.89|14775.16|14775.16|14789.1|14789.1|14746.3|14746.3|0
1588249200000|2020-04-30 12:20:00|14775.21|14775.21|14800.9|14800.9|14803|14803|14772.69|14772.69|0
1588249500000|2020-04-30 12:25:00|14800.21|14800.21|14792.6|14792.6|14819.3|14819.3|14789.51|14789.51|0
1588249800000|2020-04-30 12:30:00|14792.05|14792.05|14782.78|14782.78|14809.34|14809.34|14755.23|14755.23|0
1588250100000|2020-04-30 12:35:00|14785.38|14785.38|14703.27|14703.27|14793.01|14793.01|14700.5|14700.5|0
1588250400000|2020-04-30 12:40:00|14704.36|14704.36|14693.12|14693.12|14711.56|14711.56|14685.57|14685.57|0
1588250700000|2020-04-30 12:45:00|14693.03|14693.03|14646.8|14646.8|14693.03|14693.03|14644.4|14644.4|0
1588251000000|2020-04-30 12:50:00|14649.54|14649.54|14649.69|14649.69|14662.23|14662.23|14634.03|14634.03|0
1588251300000|2020-04-30 12:55:00|14649.16|14649.16|14616.91|14616.91|14686.03|14686.03|14616.91|14616.91|0
1588251600000|2020-04-30 13:00:00|14617.73|14617.73|14579.74|14579.74|14626.82|14626.82|14576.8|14576.8|0
1588251900000|2020-04-30 13:05:00|14579.53|14579.53|14549.04|14549.04|14580.8|14580.8|14543.23|14543.23|0
1588252200000|2020-04-30 13:10:00|14548.62|14548.62|14632.37|14632.37|14647.94|14647.94|14548.62|14548.62|0
1588252500000|2020-04-30 13:15:00|14632.64|14632.64|14576.17|14576.17|14632.64|14632.64|14573.42|14573.42|0
1588252800000|2020-04-30 13:20:00|14576.79|14576.79|14573.14|14573.14|14599.01|14599.01|14548.86|14548.86|0
1588253100000|2020-04-30 13:25:00|14573.41|14573.41|14563|14563|14591.64|14591.64|14558.11|14558.11|0
1588253400000|2020-04-30 13:30:00|14562.31|14562.31|14566|14566|14582.67|14582.67|14530.45|14530.45|0
1588253700000|2020-04-30 13:35:00|14566.03|14566.03|14587.01|14587.01|14590.74|14590.74|14519.14|14519.14|0
1588254000000|2020-04-30 13:40:00|14587.15|14587.15|14625.14|14625.14|14643.53|14643.53|14573.58|14573.58|0
1588254300000|2020-04-30 13:45:00|14628.44|14628.44|14606|14606|14629.04|14629.04|14592.73|14592.73|0
1588254600000|2020-04-30 13:50:00|14605.37|14605.37|14667.64|14667.64|14667.64|14667.64|14593.52|14593.52|0
1588254900000|2020-04-30 13:55:00|14667.69|14667.69|14729.14|14729.14|14741.02|14741.02|14667|14667|0
1588255200000|2020-04-30 14:00:00|14728.88|14728.88|14688.03|14688.03|14758.24|14758.24|14687.08|14687.08|0
1588255500000|2020-04-30 14:05:00|14683.37|14683.37|14684.08|14684.08|14717.31|14717.31|14659.36|14659.36|0
1588255800000|2020-04-30 14:10:00|14682|14682|14686.37|14686.37|14704.72|14704.72|14656.59|14656.59|0
1588256100000|2020-04-30 14:15:00|14686.65|14686.65|14640.8|14640.8|14687.2|14687.2|14636.91|14636.91|0
1588256400000|2020-04-30 14:20:00|14640.59|14640.59|14623.17|14623.17|14648.7|14648.7|14616.25|14616.25|0
1588256700000|2020-04-30 14:25:00|14622.48|14622.48|14642.06|14642.06|14647.75|14647.75|14604.87|14604.87|0
1588257000000|2020-04-30 14:30:00|14642.19|14642.19|14638.57|14638.57|14646.7|14646.7|14627.7|14627.7|0
1588257300000|2020-04-30 14:35:00|14637.75|14637.75|14614.91|14614.91|14653.75|14653.75|14614.36|14614.36|0
1588257600000|2020-04-30 14:40:00|14614.6|14614.6|14593.12|14593.12|14627.69|14627.69|14586.82|14586.82|0
1588257900000|2020-04-30 14:45:00|14591.76|14591.76|14609.95|14609.95|14610|14610|14583|14583|0
1588258200000|2020-04-30 14:50:00|14610.47|14610.47|14584.2|14584.2|14618.27|14618.27|14573.63|14573.63|0
1588258500000|2020-04-30 14:55:00|14583.67|14583.67|14527.76|14527.76|14583.67|14583.67|14524.52|14524.52|0
1588258800000|2020-04-30 15:00:00|14528.21|14528.21|14550.42|14550.42|14561.41|14561.41|14520.7|14520.7|0
1588259100000|2020-04-30 15:05:00|14551.11|14551.11|14550.12|14550.12|14560.79|14560.79|14531.51|14531.51|0
1588259400000|2020-04-30 15:10:00|14549.85|14549.85|14593.81|14593.81|14594.5|14594.5|14541.96|14541.96|0
1588259700000|2020-04-30 15:15:00|14594.85|14594.85|14556.92|14556.92|14603.76|14603.76|14556.92|14556.92|0
1588260000000|2020-04-30 15:20:00|14554.3|14554.3|14497.72|14497.72|14554.3|14554.3|14492.54|14492.54|0
1588260300000|2020-04-30 15:25:00|14495.71|14495.71|14446.82|14446.82|14522.68|14522.68|14444.74|14444.74|0
1588317300000|2020-05-01 07:15:00|13821.5|13821.5|13795.01|13795.01|13833.47|13833.47|13790.8|13790.8|0
1588317600000|2020-05-01 07:20:00|13796.25|13796.25|13832.41|13832.41|13836.32|13836.32|13783.57|13783.57|0
1588317900000|2020-05-01 07:25:00|13831.32|13831.32|13873.91|13873.91|13882.04|13882.04|13826.1|13826.1|0
1588318200000|2020-05-01 07:30:00|13874.6|13874.6|13885.17|13885.17|13900.6|13900.6|13874.03|13874.03|0
1588318500000|2020-05-01 07:35:00|13885.48|13885.48|13862.51|13862.51|13894.98|13894.98|13859.66|13859.66|0
1588318800000|2020-05-01 07:40:00|13859.19|13859.19|13837.76|13837.76|13863.51|13863.51|13829.38|13829.38|0
1588319100000|2020-05-01 07:45:00|13837.45|13837.45|13850.59|13850.59|13854.71|13854.71|13835.97|13835.97|0
1588319400000|2020-05-01 07:50:00|13850.5|13850.5|13853.87|13853.87|13864.57|13864.57|13841.96|13841.96|0
1588319700000|2020-05-01 07:55:00|13853.32|13853.32|13819.46|13819.46|13858.43|13858.43|13807.41|13807.41|0
1588320000000|2020-05-01 08:00:00|13820.15|13820.15|13836.12|13836.12|13836.12|13836.12|13819.47|13819.47|0
1588320300000|2020-05-01 08:05:00|13837.05|13837.05|13855.41|13855.41|13855.41|13855.41|13836.13|13836.13|0
1588320600000|2020-05-01 08:10:00|13854.82|13854.82|13882.84|13882.84|13882.84|13882.84|13838.1|13838.1|0
1588320900000|2020-05-01 08:15:00|13883.03|13883.03|13910.8|13910.8|13910.8|13910.8|13879.81|13879.81|0
1588321200000|2020-05-01 08:20:00|13908.72|13908.72|13893.16|13893.16|13909.03|13909.03|13891.7|13891.7|0
1588321500000|2020-05-01 08:25:00|13892.54|13892.54|13904.25|13904.25|13906.13|13906.13|13892.54|13892.54|0
1588321800000|2020-05-01 08:30:00|13903.94|13903.94|13910.22|13910.22|13921.09|13921.09|13903.94|13903.94|0
1588322100000|2020-05-01 08:35:00|13909.17|13909.17|13932.36|13932.36|13932.36|13932.36|13907.9|13907.9|0
1588322400000|2020-05-01 08:40:00|13931.31|13931.31|13909.03|13909.03|13931.45|13931.45|13904.64|13904.64|0
1588322700000|2020-05-01 08:45:00|13909.39|13909.39|13900.09|13900.09|13911.4|13911.4|13894.15|13894.15|0
1588323000000|2020-05-01 08:50:00|13899.45|13899.45|13897.23|13897.23|13911.92|13911.92|13893.07|13893.07|0
1588323300000|2020-05-01 08:55:00|13896.71|13896.71|13911.29|13911.29|13912.77|13912.77|13896.71|13896.71|0
1588323600000|2020-05-01 09:00:00|13907.47|13907.47|13914.47|13914.47|13914.84|13914.84|13895.27|13895.27|0
1588323900000|2020-05-01 09:05:00|13915|13915|13922.21|13922.21|13931.06|13931.06|13913.8|13913.8|0
1588324200000|2020-05-01 09:10:00|13922.27|13922.27|13939.99|13939.99|13944.04|13944.04|13922.27|13922.27|0
1588324500000|2020-05-01 09:15:00|13939.72|13939.72|13937.57|13937.57|13945.72|13945.72|13934.21|13934.21|0
1588324800000|2020-05-01 09:20:00|13936.42|13936.42|13943.91|13943.91|13944.23|13944.23|13927.04|13927.04|0
1588325100000|2020-05-01 09:25:00|13942.87|13942.87|13977.1|13977.1|13977.35|13977.35|13942.05|13942.05|0
1588325400000|2020-05-01 09:30:00|13976.67|13976.67|13946.31|13946.31|13976.67|13976.67|13943.02|13943.02|0
1588325700000|2020-05-01 09:35:00|13947.55|13947.55|13948.3|13948.3|13954.57|13954.57|13942.92|13942.92|0
1588326000000|2020-05-01 09:40:00|13947.25|13947.25|13957.87|13957.87|13965.53|13965.53|13947.25|13947.25|0
1588326300000|2020-05-01 09:45:00|13957.35|13957.35|13936.73|13936.73|13958.96|13958.96|13932.71|13932.71|0
1588326600000|2020-05-01 09:50:00|13935.16|13935.16|13917.73|13917.73|13936.78|13936.78|13914.36|13914.36|0
1588326900000|2020-05-01 09:55:00|13917.04|13917.04|13896.14|13896.14|13917.04|13917.04|13895.19|13895.19|0
1588327200000|2020-05-01 10:00:00|13893.44|13893.44|13902.48|13902.48|13904.51|13904.51|13889.52|13889.52|0
1588327500000|2020-05-01 10:05:00|13901.66|13901.66|13892.61|13892.61|13911.69|13911.69|13892.61|13892.61|0
1588327800000|2020-05-01 10:10:00|13891.57|13891.57|13894.83|13894.83|13894.83|13894.83|13889.37|13889.37|0
1588328100000|2020-05-01 10:15:00|13893.9|13893.9|13910.77|13910.77|13910.77|13910.77|13887.17|13887.17|0
1588328400000|2020-05-01 10:20:00|13913.2|13913.2|13932.86|13932.86|13932.86|13932.86|13912.51|13912.51|0
1588328700000|2020-05-01 10:25:00|13932.58|13932.58|13935.98|13935.98|13945.23|13945.23|13927.96|13927.96|0
1588329000000|2020-05-01 10:30:00|13936.12|13936.12|13923.11|13923.11|13936.12|13936.12|13922.49|13922.49|0
1588329300000|2020-05-01 10:35:00|13923.16|13923.16|13943.32|13943.32|13945.52|13945.52|13922.91|13922.91|0
1588329600000|2020-05-01 10:40:00|13944.01|13944.01|13945.44|13945.44|13953.55|13953.55|13927.1|13927.1|0
1588329900000|2020-05-01 10:45:00|13945.96|13945.96|13944.74|13944.74|13956.73|13956.73|13943.01|13943.01|0
1588330200000|2020-05-01 10:50:00|13944.29|13944.29|13930.04|13930.04|13955.25|13955.25|13930.04|13930.04|0
1588330500000|2020-05-01 10:55:00|13928.47|13928.47|13915.51|13915.51|13934.24|13934.24|13913.47|13913.47|0
1588330800000|2020-05-01 11:00:00|13916.44|13916.44|13907.42|13907.42|13925.51|13925.51|13902.36|13902.36|0
1588331100000|2020-05-01 11:05:00|13907.7|13907.7|13898.38|13898.38|13913.71|13913.71|13897.83|13897.83|0
1588331400000|2020-05-01 11:10:00|13897.44|13897.44|13879.34|13879.34|13907.2|13907.2|13879.34|13879.34|0
1588331700000|2020-05-01 11:15:00|13880.03|13880.03|13899.95|13899.95|13902.03|13902.03|13874.93|13874.93|0
1588332000000|2020-05-01 11:20:00|13900.77|13900.77|13927.77|13927.77|13936.27|13936.27|13900.77|13900.77|0
1588332300000|2020-05-01 11:25:00|13927.5|13927.5|13927.26|13927.26|13933.66|13933.66|13925.8|13925.8|0
1588332600000|2020-05-01 11:30:00|13926.6|13926.6|13911.7|13911.7|13926.6|13926.6|13909.4|13909.4|0
1588332900000|2020-05-01 11:35:00|13912.3|13912.3|13913.6|13913.6|13919.5|13919.5|13912.3|13912.3|0
1588333200000|2020-05-01 11:40:00|13913.2|13913.2|13921.6|13921.6|13924.2|13924.2|13907.3|13907.3|0
1588333500000|2020-05-01 11:45:00|13921.8|13921.8|13905.8|13905.8|13921.8|13921.8|13902|13902|0
1588333800000|2020-05-01 11:50:00|13906.3|13906.3|13896.8|13896.8|13906.6|13906.6|13888.5|13888.5|0
1588334100000|2020-05-01 11:55:00|13896.4|13896.4|13902.1|13902.1|13902.1|13902.1|13892.1|13892.1|0
1588334400000|2020-05-01 12:00:00|13903.7|13903.7|13905.5|13905.5|13907.9|13907.9|13898.2|13898.2|0
1588334700000|2020-05-01 12:05:00|13906|13906|13920.3|13920.3|13923.6|13923.6|13906|13906|0
1588335000000|2020-05-01 12:10:00|13920.8|13920.8|13900.8|13900.8|13925.1|13925.1|13900.8|13900.8|0
1588335300000|2020-05-01 12:15:00|13901.5|13901.5|13887.4|13887.4|13911|13911|13886.1|13886.1|0
1588335600000|2020-05-01 12:20:00|13886.2|13886.2|13881.9|13881.9|13886.2|13886.2|13873.5|13873.5|0
1588335900000|2020-05-01 12:25:00|13885.3|13885.3|13884.1|13884.1|13891.1|13891.1|13880.6|13880.6|0
1588336200000|2020-05-01 12:30:00|13884.6|13884.6|13879.8|13879.8|13888.6|13888.6|13877.7|13877.7|0
1588336500000|2020-05-01 12:35:00|13877.7|13877.7|13865.4|13865.4|13880.5|13880.5|13864.8|13864.8|0
1588336800000|2020-05-01 12:40:00|13865.9|13865.9|13863.2|13863.2|13877|13877|13863.2|13863.2|0
1588337100000|2020-05-01 12:45:00|13863|13863|13849.7|13849.7|13863|13863|13844.4|13844.4|0
1588337400000|2020-05-01 12:50:00|13850.2|13850.2|13840.4|13840.4|13850.2|13850.2|13838.5|13838.5|0
1588337700000|2020-05-01 12:55:00|13840.7|13840.7|13856.2|13856.2|13856.5|13856.5|13838.9|13838.9|0
1588338000000|2020-05-01 13:00:00|13854.1|13854.1|13871.3|13871.3|13873.6|13873.6|13853.8|13853.8|0
1588338300000|2020-05-01 13:05:00|13870|13870|13885.1|13885.1|13887.6|13887.6|13868.2|13868.2|0
1588338600000|2020-05-01 13:10:00|13885.4|13885.4|13895|13895|13895.2|13895.2|13884.9|13884.9|0
1588338900000|2020-05-01 13:15:00|13895.3|13895.3|13901.6|13901.6|13902.3|13902.3|13891|13891|0
1588339200000|2020-05-01 13:20:00|13901.3|13901.3|13903.1|13903.1|13914|13914|13901.3|13901.3|0
1588339500000|2020-05-01 13:25:00|13905.9|13905.9|13915.9|13915.9|13922.1|13922.1|13902.9|13902.9|0
1588339800000|2020-05-01 13:30:00|13916|13916|13989|13989|14001.7|14001.7|13898.3|13898.3|0
1588340100000|2020-05-01 13:35:00|13988.7|13988.7|14014.5|14014.5|14014.5|14014.5|13974.1|13974.1|0
1588340400000|2020-05-01 13:40:00|14017.4|14017.4|13978.2|13978.2|14025.6|14025.6|13978.2|13978.2|0
1588340700000|2020-05-01 13:45:00|13977.4|13977.4|13966.6|13966.6|13984.8|13984.8|13964.9|13964.9|0
1588341000000|2020-05-01 13:50:00|13962.9|13962.9|13917.5|13917.5|13968.9|13968.9|13910|13910|0
1588341300000|2020-05-01 13:55:00|13917.7|13917.7|13932.2|13932.2|13936.6|13936.6|13916|13916|0
1588341600000|2020-05-01 14:00:00|13939.5|13939.5|13964.9|13964.9|13980.9|13980.9|13939.5|13939.5|0
1588341900000|2020-05-01 14:05:00|13964.2|13964.2|13957.5|13957.5|13978.7|13978.7|13957.5|13957.5|0
1588342200000|2020-05-01 14:10:00|13957.4|13957.4|13944.9|13944.9|13957.4|13957.4|13939.2|13939.2|0
1588342500000|2020-05-01 14:15:00|13946.3|13946.3|13932.6|13932.6|13954.3|13954.3|13927.9|13927.9|0
1588342800000|2020-05-01 14:20:00|13932.9|13932.9|13927.5|13927.5|13945.6|13945.6|13920.1|13920.1|0
1588343100000|2020-05-01 14:25:00|13927.9|13927.9|13954.4|13954.4|13954.4|13954.4|13927.9|13927.9|0
1588343400000|2020-05-01 14:30:00|13954.7|13954.7|13957.5|13957.5|13957.5|13957.5|13921.2|13921.2|0
1588343700000|2020-05-01 14:35:00|13958|13958|13966.3|13966.3|13971.4|13971.4|13951.9|13951.9|0
1588344000000|2020-05-01 14:40:00|13966|13966|13984.4|13984.4|13995.9|13995.9|13962.8|13962.8|0
1588344300000|2020-05-01 14:45:00|13984.3|13984.3|13990.5|13990.5|13995|13995|13983.9|13983.9|0
1588344600000|2020-05-01 14:50:00|13989.9|13989.9|13992.2|13992.2|14000.7|14000.7|13981.7|13981.7|0
1588344900000|2020-05-01 14:55:00|13992.9|13992.9|13991.5|13991.5|14005.8|14005.8|13987.9|13987.9|0
1588345200000|2020-05-01 15:00:00|13991.2|13991.2|14000.5|14000.5|14005.8|14005.8|13989.1|13989.1|0
1588345500000|2020-05-01 15:05:00|14000.3|14000.3|13987.9|13987.9|14011.1|14011.1|13986.6|13986.6|0
1588345800000|2020-05-01 15:10:00|13987.2|13987.2|13985.4|13985.4|13987.6|13987.6|13963.1|13963.1|0
1588346100000|2020-05-01 15:15:00|13985.3|13985.3|13915.8|13915.8|13985.7|13985.7|13915.2|13915.2|0
1588346400000|2020-05-01 15:20:00|13915.7|13915.7|13967.4|13967.4|13973.8|13973.8|13910.4|13910.4|0
1588346700000|2020-05-01 15:25:00|13966.8|13966.8|13983.4|13983.4|13998.7|13998.7|13965.1|13965.1|0
1588576500000|2020-05-04 07:15:00|13906.58|13906.58|13922.08|13922.08|13937.89|13937.89|13898.35|13898.35|0
1588576800000|2020-05-04 07:20:00|13920.17|13920.17|13958.8|13958.8|13963.04|13963.04|13908.45|13908.45|0
1588577100000|2020-05-04 07:25:00|13958.11|13958.11|13931.61|13931.61|13963.62|13963.62|13930.4|13930.4|0
1588577400000|2020-05-04 07:30:00|13931.56|13931.56|13947.1|13947.1|13962.97|13962.97|13922.94|13922.94|0
1588577700000|2020-05-04 07:35:00|13947.72|13947.72|13956.93|13956.93|13971.13|13971.13|13945.29|13945.29|0
1588578000000|2020-05-04 07:40:00|13959.59|13959.59|13959.99|13959.99|13977.33|13977.33|13947.08|13947.08|0
1588578300000|2020-05-04 07:45:00|13960.92|13960.92|13977.77|13977.77|13989.73|13989.73|13948.46|13948.46|0
1588578600000|2020-05-04 07:50:00|13979.33|13979.33|13938.25|13938.25|13979.33|13979.33|13935.9|13935.9|0
1588578900000|2020-05-04 07:55:00|13940.71|13940.71|13908.89|13908.89|13951.09|13951.09|13905.76|13905.76|0
1588579200000|2020-05-04 08:00:00|13910.97|13910.97|13953.39|13953.39|13953.39|13953.39|13898.18|13898.18|0
1588579500000|2020-05-04 08:05:00|13952.77|13952.77|13956.15|13956.15|13980.09|13980.09|13951.23|13951.23|0
1588579800000|2020-05-04 08:10:00|13956.43|13956.43|13907.56|13907.56|13956.43|13956.43|13906.5|13906.5|0
1588580100000|2020-05-04 08:15:00|13908.2|13908.2|13841.1|13841.1|13908.91|13908.91|13840.28|13840.28|0
1588580400000|2020-05-04 08:20:00|13842.35|13842.35|13856.42|13856.42|13870.98|13870.98|13834.79|13834.79|0
1588580700000|2020-05-04 08:25:00|13855.78|13855.78|13865.81|13865.81|13895.02|13895.02|13855.73|13855.73|0
1588581000000|2020-05-04 08:30:00|13865.63|13865.63|13811.72|13811.72|13865.63|13865.63|13806.32|13806.32|0
1588581300000|2020-05-04 08:35:00|13811.45|13811.45|13829.63|13829.63|13834.74|13834.74|13800.17|13800.17|0
1588581600000|2020-05-04 08:40:00|13831.18|13831.18|13833.83|13833.83|13842.99|13842.99|13813.75|13813.75|0
1588581900000|2020-05-04 08:45:00|13834.65|13834.65|13846.53|13846.53|13864.64|13864.64|13833.33|13833.33|0
1588582200000|2020-05-04 08:50:00|13843.43|13843.43|13850.76|13850.76|13862.14|13862.14|13837.12|13837.12|0
1588582500000|2020-05-04 08:55:00|13851.04|13851.04|13838.91|13838.91|13858.37|13858.37|13837.32|13837.32|0
1588582800000|2020-05-04 09:00:00|13838.86|13838.86|13803.99|13803.99|13839.65|13839.65|13803.99|13803.99|0
1588583100000|2020-05-04 09:05:00|13803.18|13803.18|13796.5|13796.5|13814.9|13814.9|13789.39|13789.39|0
1588583400000|2020-05-04 09:10:00|13797.32|13797.32|13778.55|13778.55|13797.32|13797.32|13766.4|13766.4|0
1588583700000|2020-05-04 09:15:00|13779.1|13779.1|13771.45|13771.45|13780.32|13780.32|13763.58|13763.58|0
1588584000000|2020-05-04 09:20:00|13770.76|13770.76|13751.56|13751.56|13781.2|13781.2|13750.27|13750.27|0
1588584300000|2020-05-04 09:25:00|13751.35|13751.35|13767.48|13767.48|13767.48|13767.48|13743.21|13743.21|0
1588584600000|2020-05-04 09:30:00|13767.27|13767.27|13771.63|13771.63|13786.91|13786.91|13766.93|13766.93|0
1588584900000|2020-05-04 09:35:00|13769.6|13769.6|13758.9|13758.9|13779.24|13779.24|13758.9|13758.9|0
1588585200000|2020-05-04 09:40:00|13759.72|13759.72|13807.29|13807.29|13809.59|13809.59|13759.72|13759.72|0
1588585500000|2020-05-04 09:45:00|13808.53|13808.53|13817.31|13817.31|13820.4|13820.4|13807.69|13807.69|0
1588585800000|2020-05-04 09:50:00|13817|13817|13841.42|13841.42|13845.48|13845.48|13814.81|13814.81|0
1588586100000|2020-05-04 09:55:00|13840.9|13840.9|13852.02|13852.02|13852.16|13852.16|13824.67|13824.67|0
1588586400000|2020-05-04 10:00:00|13852.24|13852.24|13869.69|13869.69|13872.57|13872.57|13847.62|13847.62|0
1588586700000|2020-05-04 10:05:00|13870.21|13870.21|13881.05|13881.05|13888.5|13888.5|13870.21|13870.21|0
1588587000000|2020-05-04 10:10:00|13881.32|13881.32|13887.46|13887.46|13888|13888|13869.1|13869.1|0
1588587300000|2020-05-04 10:15:00|13887.18|13887.18|13929|13929|13930.38|13930.38|13885.61|13885.61|0
1588587600000|2020-05-04 10:20:00|13928.57|13928.57|13911.76|13911.76|13941.58|13941.58|13911.76|13911.76|0
1588587900000|2020-05-04 10:25:00|13908.65|13908.65|13907.52|13907.52|13921.26|13921.26|13901.79|13901.79|0
1588588200000|2020-05-04 10:30:00|13908.04|13908.04|13899.31|13899.31|13927.04|13927.04|13897.55|13897.55|0
1588588500000|2020-05-04 10:35:00|13899.27|13899.27|13899.23|13899.23|13905.94|13905.94|13893.23|13893.23|0
1588588800000|2020-05-04 10:40:00|13899.92|13899.92|13936.74|13936.74|13944.36|13944.36|13896.11|13896.11|0
1588589100000|2020-05-04 10:45:00|13934.81|13934.81|13937.08|13937.08|13938.5|13938.5|13921.52|13921.52|0
1588589400000|2020-05-04 10:50:00|13939.17|13939.17|13931.2|13931.2|13945.4|13945.4|13925.02|13925.02|0
1588589700000|2020-05-04 10:55:00|13931.47|13931.47|13915.6|13915.6|13934.47|13934.47|13909.66|13909.66|0
1588590000000|2020-05-04 11:00:00|13915.17|13915.17|13903.72|13903.72|13924.04|13924.04|13903.72|13903.72|0
1588590300000|2020-05-04 11:05:00|13904.41|13904.41|13896.29|13896.29|13916.29|13916.29|13889.68|13889.68|0
1588590600000|2020-05-04 11:10:00|13896.38|13896.38|13893.92|13893.92|13907.89|13907.89|13889.94|13889.94|0
1588590900000|2020-05-04 11:15:00|13891.76|13891.76|13895.49|13895.49|13906.92|13906.92|13885.4|13885.4|0
1588591200000|2020-05-04 11:20:00|13895.71|13895.71|13883.69|13883.69|13897.56|13897.56|13874.43|13874.43|0
1588591500000|2020-05-04 11:25:00|13884.2|13884.2|13896.09|13896.09|13900.22|13900.22|13879.72|13879.72|0
1588591800000|2020-05-04 11:30:00|13897.48|13897.48|13881.94|13881.94|13901.77|13901.77|13881.94|13881.94|0
1588592100000|2020-05-04 11:35:00|13882.21|13882.21|13877.26|13877.26|13895.02|13895.02|13877.26|13877.26|0
1588592400000|2020-05-04 11:40:00|13877.88|13877.88|13859.21|13859.21|13878.92|13878.92|13859.21|13859.21|0
1588592700000|2020-05-04 11:45:00|13859.48|13859.48|13869.26|13869.26|13870.81|13870.81|13855.15|13855.15|0
1588593000000|2020-05-04 11:50:00|13869.44|13869.44|13906.11|13906.11|13912.14|13912.14|13865.59|13865.59|0
1588593300000|2020-05-04 11:55:00|13908.19|13908.19|13900.69|13900.69|13919.32|13919.32|13900.69|13900.69|0
1588593600000|2020-05-04 12:00:00|13900.39|13900.39|13895.13|13895.13|13900.39|13900.39|13881.7|13881.7|0
1588593900000|2020-05-04 12:05:00|13895.82|13895.82|13918.09|13918.09|13918.94|13918.94|13895.7|13895.7|0
1588594200000|2020-05-04 12:10:00|13919.13|13919.13|13958.31|13958.31|13959.52|13959.52|13918.84|13918.84|0
1588594500000|2020-05-04 12:15:00|13957.78|13957.78|13961.31|13961.31|13966.18|13966.18|13947.29|13947.29|0
1588594800000|2020-05-04 12:20:00|13960.49|13960.49|13953.88|13953.88|13970.37|13970.37|13944.94|13944.94|0
1588595100000|2020-05-04 12:25:00|13954.02|13954.02|13977.88|13977.88|13986.95|13986.95|13954.02|13954.02|0
1588595400000|2020-05-04 12:30:00|13978.3|13978.3|13976.5|13976.5|13993.41|13993.41|13975.1|13975.1|0
1588595700000|2020-05-04 12:35:00|13976.32|13976.32|13963.93|13963.93|13976.32|13976.32|13956.15|13956.15|0
1588596000000|2020-05-04 12:40:00|13964.56|13964.56|14003.94|14003.94|14006.63|14006.63|13964.56|13964.56|0
1588596300000|2020-05-04 12:45:00|14003.52|14003.52|14003.64|14003.64|14006.16|14006.16|13993.64|13993.64|0
1588596600000|2020-05-04 12:50:00|14004.26|14004.26|13985.38|13985.38|14016.44|14016.44|13985.38|13985.38|0
1588596900000|2020-05-04 12:55:00|13985.9|13985.9|13982.25|13982.25|13991.94|13991.94|13969.26|13969.26|0
1588597200000|2020-05-04 13:00:00|13982.34|13982.34|13934.29|13934.29|13990.06|13990.06|13934.29|13934.29|0
1588597500000|2020-05-04 13:05:00|13932.74|13932.74|13928.03|13928.03|13934.95|13934.95|13909.67|13909.67|0
1588597800000|2020-05-04 13:10:00|13928.49|13928.49|13963.16|13963.16|13963.16|13963.16|13921.32|13921.32|0
1588598100000|2020-05-04 13:15:00|13963.68|13963.68|13955.22|13955.22|13975.64|13975.64|13955.22|13955.22|0
1588598400000|2020-05-04 13:20:00|13954.17|13954.17|13982.79|13982.79|13985.64|13985.64|13948.31|13948.31|0
1588598700000|2020-05-04 13:25:00|13983.1|13983.1|13960.22|13960.22|13984.44|13984.44|13958.89|13958.89|0
1588599000000|2020-05-04 13:30:00|13959.95|13959.95|13931.93|13931.93|13966.74|13966.74|13919.64|13919.64|0
1588599300000|2020-05-04 13:35:00|13932.07|13932.07|13927.95|13927.95|13937.66|13937.66|13907.51|13907.51|0
1588599600000|2020-05-04 13:40:00|13927.31|13927.31|13970.53|13970.53|13975.78|13975.78|13916.49|13916.49|0
1588599900000|2020-05-04 13:45:00|13970.22|13970.22|13989.45|13989.45|13990.26|13990.26|13958.6|13958.6|0
1588600200000|2020-05-04 13:50:00|13989.17|13989.17|14036.5|14036.5|14040.28|14040.28|13983.46|13983.46|0
1588600500000|2020-05-04 13:55:00|14035.98|14035.98|14019.16|14019.16|14042.68|14042.68|14019.16|14019.16|0
1588600800000|2020-05-04 14:00:00|14021.1|14021.1|14043.61|14043.61|14060.18|14060.18|14018.05|14018.05|0
1588601100000|2020-05-04 14:05:00|14043.92|14043.92|14012.73|14012.73|14062.34|14062.34|14008.88|14008.88|0
1588601400000|2020-05-04 14:10:00|14010.64|14010.64|14036.11|14036.11|14045.32|14045.32|14003.74|14003.74|0
1588601700000|2020-05-04 14:15:00|14036.03|14036.03|14077.69|14077.69|14084.05|14084.05|14035.87|14035.87|0
1588602000000|2020-05-04 14:20:00|14078|14078|14055.63|14055.63|14084.43|14084.43|14054.56|14054.56|0
1588602300000|2020-05-04 14:25:00|14057.7|14057.7|14062.43|14062.43|14064.34|14064.34|14038.54|14038.54|0
1588602600000|2020-05-04 14:30:00|14062.65|14062.65|14017.4|14017.4|14062.65|14062.65|14014.18|14014.18|0
1588602900000|2020-05-04 14:35:00|14016.59|14016.59|14061.13|14061.13|14061.66|14061.66|14014.68|14014.68|0
1588603200000|2020-05-04 14:40:00|14061.22|14061.22|14075.1|14075.1|14078.6|14078.6|14051.97|14051.97|0
1588603500000|2020-05-04 14:45:00|14077.05|14077.05|14051.76|14051.76|14080.86|14080.86|14043.88|14043.88|0
1588603800000|2020-05-04 14:50:00|14052.28|14052.28|14035.31|14035.31|14056.62|14056.62|14022.26|14022.26|0
1588604100000|2020-05-04 14:55:00|14035.04|14035.04|13999.72|13999.72|14036.96|14036.96|13989.75|13989.75|0
1588604400000|2020-05-04 15:00:00|14000.34|14000.34|13996.4|13996.4|14005.41|14005.41|13985.68|13985.68|0
1588604700000|2020-05-04 15:05:00|13995.88|13995.88|13988.88|13988.88|14020.12|14020.12|13986.59|13986.59|0
1588605000000|2020-05-04 15:10:00|13989.68|13989.68|13966.72|13966.72|14017.07|14017.07|13965.03|13965.03|0
1588605300000|2020-05-04 15:15:00|13966.51|13966.51|13993.48|13993.48|13999.43|13999.43|13962.55|13962.55|0
1588605600000|2020-05-04 15:20:00|13994.03|13994.03|13981.06|13981.06|13994.03|13994.03|13942.18|13942.18|0
1588605900000|2020-05-04 15:25:00|13981.88|13981.88|13927.18|13927.18|13982.4|13982.4|13918.39|13918.39|0
1588662900000|2020-05-05 07:15:00|14393.96|14393.96|14356.78|14356.78|14407.86|14407.86|14334.26|14334.26|0
1588663200000|2020-05-05 07:20:00|14360.05|14360.05|14375.42|14375.42|14424.76|14424.76|14359.7|14359.7|0
1588663500000|2020-05-05 07:25:00|14376.35|14376.35|14382.33|14382.33|14409.22|14409.22|14372.61|14372.61|0
1588663800000|2020-05-05 07:30:00|14383.38|14383.38|14390.39|14390.39|14416.15|14416.15|14383.38|14383.38|0
1588664100000|2020-05-05 07:35:00|14389.87|14389.87|14353.87|14353.87|14401.32|14401.32|14340.24|14340.24|0
1588664400000|2020-05-05 07:40:00|14355.23|14355.23|14331.21|14331.21|14361.39|14361.39|14311.94|14311.94|0
1588664700000|2020-05-05 07:45:00|14332.26|14332.26|14339.58|14339.58|14351.1|14351.1|14330.11|14330.11|0
1588665000000|2020-05-05 07:50:00|14337.71|14337.71|14348.5|14348.5|14355.87|14355.87|14334.8|14334.8|0
1588665300000|2020-05-05 07:55:00|14348.48|14348.48|14349.77|14349.77|14353.71|14353.71|14336.03|14336.03|0
1588665600000|2020-05-05 08:00:00|14348.01|14348.01|14331.24|14331.24|14352.17|14352.17|14331.24|14331.24|0
1588665900000|2020-05-05 08:05:00|14328.47|14328.47|14375.05|14375.05|14378.07|14378.07|14323.93|14323.93|0
1588666200000|2020-05-05 08:10:00|14377.12|14377.12|14376.42|14376.42|14425.39|14425.39|14376.42|14376.42|0
1588666500000|2020-05-05 08:15:00|14375.37|14375.37|14283.51|14283.51|14377.82|14377.82|14283.51|14283.51|0
1588666800000|2020-05-05 08:20:00|14282.15|14282.15|14330.9|14330.9|14332.81|14332.81|14269.2|14269.2|0
1588667100000|2020-05-05 08:25:00|14329.97|14329.97|14353.8|14353.8|14366.1|14366.1|14329.14|14329.14|0
1588667400000|2020-05-05 08:30:00|14352.71|14352.71|14269.4|14269.4|14358.1|14358.1|14256.36|14256.36|0
1588667700000|2020-05-05 08:35:00|14273.15|14273.15|14279.59|14279.59|14300.21|14300.21|14257.81|14257.81|0
1588668000000|2020-05-05 08:40:00|14279.67|14279.67|14251.33|14251.33|14280.29|14280.29|14215.79|14215.79|0
1588668300000|2020-05-05 08:45:00|14250.48|14250.48|14169.96|14169.96|14250.48|14250.48|14169.96|14169.96|0
1588668600000|2020-05-05 08:50:00|14169.28|14169.28|14145.71|14145.71|14193.81|14193.81|14145.71|14145.71|0
1588668900000|2020-05-05 08:55:00|14144.89|14144.89|14119.36|14119.36|14148.69|14148.69|14106.16|14106.16|0
1588669200000|2020-05-05 09:00:00|14119.57|14119.57|14139.05|14139.05|14186.76|14186.76|14116.25|14116.25|0
1588669500000|2020-05-05 09:05:00|14135.94|14135.94|14156.78|14156.78|14162.79|14162.79|14126.1|14126.1|0
1588669800000|2020-05-05 09:10:00|14158.36|14158.36|14174.65|14174.65|14177.4|14177.4|14151.62|14151.62|0
1588670100000|2020-05-05 09:15:00|14172.57|14172.57|14190.52|14190.52|14206.7|14206.7|14171.77|14171.77|0
1588670400000|2020-05-05 09:20:00|14192.1|14192.1|14151.9|14151.9|14195.14|14195.14|14141.84|14141.84|0
1588670700000|2020-05-05 09:25:00|14151.63|14151.63|14125.06|14125.06|14151.63|14151.63|14122.43|14122.43|0
1588671000000|2020-05-05 09:30:00|14122.29|14122.29|14121.14|14121.14|14131.77|14131.77|14117.45|14117.45|0
1588671300000|2020-05-05 09:35:00|14122.41|14122.41|14120.78|14120.78|14126.71|14126.71|14104|14104|0
1588671600000|2020-05-05 09:40:00|14120.24|14120.24|14124.92|14124.92|14137.23|14137.23|14118.14|14118.14|0
1588671900000|2020-05-05 09:45:00|14125.23|14125.23|14145.72|14145.72|14156.36|14156.36|14111.08|14111.08|0
1588672200000|2020-05-05 09:50:00|14146.03|14146.03|14142.58|14142.58|14166.18|14166.18|14142.58|14142.58|0
1588672500000|2020-05-05 09:55:00|14141.88|14141.88|14143.32|14143.32|14155.18|14155.18|14129.53|14129.53|0
1588672800000|2020-05-05 10:00:00|14143.63|14143.63|14151.89|14151.89|14161.03|14161.03|14142.81|14142.81|0
1588673100000|2020-05-05 10:05:00|14152.17|14152.17|14128.83|14128.83|14158.03|14158.03|14128.62|14128.62|0
1588673400000|2020-05-05 10:10:00|14128.01|14128.01|14127.06|14127.06|14163.46|14163.46|14124.12|14124.12|0
1588673700000|2020-05-05 10:15:00|14127.68|14127.68|14096.09|14096.09|14130.02|14130.02|14096.09|14096.09|0
1588674000000|2020-05-05 10:20:00|14097.53|14097.53|14087.11|14087.11|14112.64|14112.64|14087.11|14087.11|0
1588674300000|2020-05-05 10:25:00|14086.93|14086.93|14081.71|14081.71|14093|14093|14076.92|14076.92|0
1588674600000|2020-05-05 10:30:00|14081.21|14081.21|14089.93|14089.93|14092.27|14092.27|14063.81|14063.81|0
1588674900000|2020-05-05 10:35:00|14090.98|14090.98|14093.39|14093.39|14098.45|14098.45|14067.37|14067.37|0
1588675200000|2020-05-05 10:40:00|14094.29|14094.29|14109.72|14109.72|14124.88|14124.88|14094.29|14094.29|0
1588675500000|2020-05-05 10:45:00|14108.33|14108.33|14082.65|14082.65|14108.96|14108.96|14080.91|14080.91|0
1588675800000|2020-05-05 10:50:00|14082.48|14082.48|14088.8|14088.8|14090.01|14090.01|14070.96|14070.96|0
1588676100000|2020-05-05 10:55:00|14089.73|14089.73|14110.17|14110.17|14110.17|14110.17|14077.24|14077.24|0
1588676400000|2020-05-05 11:00:00|14117.22|14117.22|14136.03|14136.03|14148.95|14148.95|14116.76|14116.76|0
1588676700000|2020-05-05 11:05:00|14135.22|14135.22|14126.36|14126.36|14144.27|14144.27|14118.89|14118.89|0
1588677000000|2020-05-05 11:10:00|14127.17|14127.17|14169.03|14169.03|14169.33|14169.33|14125.1|14125.1|0
1588677300000|2020-05-05 11:15:00|14169.08|14169.08|14148.48|14148.48|14189.06|14189.06|14147.73|14147.73|0
1588677600000|2020-05-05 11:20:00|14150.05|14150.05|14120.77|14120.77|14155.57|14155.57|14116.35|14116.35|0
1588677900000|2020-05-05 11:25:00|14120.15|14120.15|14142.84|14142.84|14144.43|14144.43|14118.52|14118.52|0
1588678200000|2020-05-05 11:30:00|14144.23|14144.23|14152.57|14152.57|14162.71|14162.71|14143.72|14143.72|0
1588678500000|2020-05-05 11:35:00|14152.66|14152.66|14175.08|14175.08|14176.17|14176.17|14152.66|14152.66|0
1588678800000|2020-05-05 11:40:00|14174.42|14174.42|14174.18|14174.18|14174.54|14174.54|14152.25|14152.25|0
1588679100000|2020-05-05 11:45:00|14175.77|14175.77|14195.23|14195.23|14195.23|14195.23|14163.27|14163.27|0
1588679400000|2020-05-05 11:50:00|14195.09|14195.09|14218.16|14218.16|14220.96|14220.96|14194.81|14194.81|0
1588679700000|2020-05-05 11:55:00|14216.77|14216.77|14191.69|14191.69|14219.09|14219.09|14190.64|14190.64|0
1588680000000|2020-05-05 12:00:00|14190.59|14190.59|14214.19|14214.19|14215.1|14215.1|14188.16|14188.16|0
1588680300000|2020-05-05 12:05:00|14214.25|14214.25|14251.24|14251.24|14251.24|14251.24|14213.73|14213.73|0
1588680600000|2020-05-05 12:10:00|14251.93|14251.93|14250.83|14250.83|14268.48|14268.48|14235.22|14235.22|0
1588680900000|2020-05-05 12:15:00|14246.55|14246.55|14232.06|14232.06|14248.5|14248.5|14232.06|14232.06|0
1588681200000|2020-05-05 12:20:00|14231.54|14231.54|14235.52|14235.52|14239.17|14239.17|14229.29|14229.29|0
1588681500000|2020-05-05 12:25:00|14235.83|14235.83|14244.73|14244.73|14244.78|14244.78|14230.61|14230.61|0
1588681800000|2020-05-05 12:30:00|14244.51|14244.51|14228.12|14228.12|14248.38|14248.38|14218.39|14218.39|0
1588682100000|2020-05-05 12:35:00|14227.3|14227.3|14222.26|14222.26|14227.3|14227.3|14200.29|14200.29|0
1588682400000|2020-05-05 12:40:00|14222.44|14222.44|14221.33|14221.33|14231.14|14231.14|14210.89|14210.89|0
1588682700000|2020-05-05 12:45:00|14221.12|14221.12|14201.66|14201.66|14221.51|14221.51|14198.22|14198.22|0
1588683000000|2020-05-05 12:50:00|14201.39|14201.39|14225.77|14225.77|14225.77|14225.77|14201.39|14201.39|0
1588683300000|2020-05-05 12:55:00|14225.85|14225.85|14231.9|14231.9|14238.1|14238.1|14217.19|14217.19|0
1588683600000|2020-05-05 13:00:00|14230.53|14230.53|14199.54|14199.54|14231.96|14231.96|14194.37|14194.37|0
1588683900000|2020-05-05 13:05:00|14199.01|14199.01|14233.76|14233.76|14233.76|14233.76|14199.01|14199.01|0
1588684200000|2020-05-05 13:10:00|14234.38|14234.38|14241.48|14241.48|14242.18|14242.18|14228.94|14228.94|0
1588684500000|2020-05-05 13:15:00|14241.62|14241.62|14222.9|14222.9|14242.41|14242.41|14214.98|14214.98|0
1588684800000|2020-05-05 13:20:00|14222.2|14222.2|14210.12|14210.12|14227.77|14227.77|14198.37|14198.37|0
1588685100000|2020-05-05 13:25:00|14212.43|14212.43|14231.06|14231.06|14231.06|14231.06|14210.15|14210.15|0
1588685400000|2020-05-05 13:30:00|14232.45|14232.45|14282.01|14282.01|14284.42|14284.42|14214.87|14214.87|0
1588685700000|2020-05-05 13:35:00|14281.93|14281.93|14290.7|14290.7|14300.26|14300.26|14265.19|14265.19|0
1588686000000|2020-05-05 13:40:00|14290.73|14290.73|14313.58|14313.58|14330.02|14330.02|14289.22|14289.22|0
1588686300000|2020-05-05 13:45:00|14313.8|14313.8|14303.49|14303.49|14325.6|14325.6|14299.44|14299.44|0
1588686600000|2020-05-05 13:50:00|14303.29|14303.29|14274.13|14274.13|14316.7|14316.7|14272.2|14272.2|0
1588686900000|2020-05-05 13:55:00|14272.75|14272.75|14300.71|14300.71|14306.98|14306.98|14263.18|14263.18|0
1588687200000|2020-05-05 14:00:00|14301.4|14301.4|14282.59|14282.59|14316.22|14316.22|14282.59|14282.59|0
1588687500000|2020-05-05 14:05:00|14283.53|14283.53|14279.44|14279.44|14297.23|14297.23|14262|14262|0
1588687800000|2020-05-05 14:10:00|14279.75|14279.75|14241.81|14241.81|14291.09|14291.09|14240.08|14240.08|0
1588688100000|2020-05-05 14:15:00|14242.02|14242.02|14275.34|14275.34|14275.34|14275.34|14242.02|14242.02|0
1588688400000|2020-05-05 14:20:00|14275.76|14275.76|14243.6|14243.6|14280.24|14280.24|14243.32|14243.32|0
1588688700000|2020-05-05 14:25:00|14243.32|14243.32|14166.32|14166.32|14245.11|14245.11|14159.74|14159.74|0
1588689000000|2020-05-05 14:30:00|14168.08|14168.08|14170.48|14170.48|14188.42|14188.42|14151.23|14151.23|0
1588689300000|2020-05-05 14:35:00|14171.17|14171.17|14149.73|14149.73|14183.68|14183.68|14143.05|14143.05|0
1588689600000|2020-05-05 14:40:00|14150.43|14150.43|14126.26|14126.26|14159.01|14159.01|14122.64|14122.64|0
1588689900000|2020-05-05 14:45:00|14127.5|14127.5|14116.17|14116.17|14136.35|14136.35|14105.55|14105.55|0
1588690200000|2020-05-05 14:50:00|14117.68|14117.68|14135.64|14135.64|14139.36|14139.36|14102.54|14102.54|0
1588690500000|2020-05-05 14:55:00|14136.07|14136.07|14146.92|14146.92|14156.3|14156.3|14136.07|14136.07|0
1588690800000|2020-05-05 15:00:00|14146.65|14146.65|14187.68|14187.68|14190.59|14190.59|14146.65|14146.65|0
1588691100000|2020-05-05 15:05:00|14187.37|14187.37|14189.46|14189.46|14207.08|14207.08|14174.54|14174.54|0
1588691400000|2020-05-05 15:10:00|14190.15|14190.15|14176.02|14176.02|14192.63|14192.63|14165.47|14165.47|0
1588691700000|2020-05-05 15:15:00|14175.8|14175.8|14160.75|14160.75|14180.48|14180.48|14141.33|14141.33|0
1588692000000|2020-05-05 15:20:00|14161.01|14161.01|14213.36|14213.36|14213.36|14213.36|14152.65|14152.65|0
1588692300000|2020-05-05 15:25:00|14213.98|14213.98|14214.21|14214.21|14223.23|14223.23|14205.71|14205.71|0
1588749300000|2020-05-06 07:15:00|14195.97|14195.97|14219.21|14219.21|14228.4|14228.4|14171.11|14171.11|0
1588749600000|2020-05-06 07:20:00|14219.83|14219.83|14215.51|14215.51|14222.76|14222.76|14197.02|14197.02|0
1588749900000|2020-05-06 07:25:00|14218.65|14218.65|14215.36|14215.36|14239.95|14239.95|14201.1|14201.1|0
1588750200000|2020-05-06 07:30:00|14215.38|14215.38|14171.22|14171.22|14215.38|14215.38|14167.06|14167.06|0
1588750500000|2020-05-06 07:35:00|14169.14|14169.14|14172.93|14172.93|14191.36|14191.36|14162.07|14162.07|0
1588750800000|2020-05-06 07:40:00|14175.39|14175.39|14185.11|14185.11|14200.59|14200.59|14171.27|14171.27|0
1588751100000|2020-05-06 07:45:00|14185.02|14185.02|14251.64|14251.64|14251.64|14251.64|14184.75|14184.75|0
1588751400000|2020-05-06 07:50:00|14251.12|14251.12|14276.4|14276.4|14283.22|14283.22|14248|14248|0
1588751700000|2020-05-06 07:55:00|14276.92|14276.92|14243.62|14243.62|14276.92|14276.92|14239.7|14239.7|0
1588752000000|2020-05-06 08:00:00|14243.53|14243.53|14311.78|14311.78|14314.16|14314.16|14243.21|14243.21|0
1588752300000|2020-05-06 08:05:00|14312.3|14312.3|14322.62|14322.62|14336.21|14336.21|14299.81|14299.81|0
1588752600000|2020-05-06 08:10:00|14321.24|14321.24|14324.73|14324.73|14344.53|14344.53|14314.52|14314.52|0
1588752900000|2020-05-06 08:15:00|14325.25|14325.25|14351.37|14351.37|14356.68|14356.68|14317.28|14317.28|0
1588753200000|2020-05-06 08:20:00|14349.99|14349.99|14365.02|14365.02|14372.61|14372.61|14334.5|14334.5|0
1588753500000|2020-05-06 08:25:00|14364.08|14364.08|14344.04|14344.04|14364.44|14364.44|14328.92|14328.92|0
1588753800000|2020-05-06 08:30:00|14344.01|14344.01|14377.25|14377.25|14379.54|14379.54|14338.32|14338.32|0
1588754100000|2020-05-06 08:35:00|14378.52|14378.52|14402.43|14402.43|14436.27|14436.27|14378.31|14378.31|0
1588754400000|2020-05-06 08:40:00|14402.78|14402.78|14381.19|14381.19|14405|14405|14375.91|14375.91|0
1588754700000|2020-05-06 08:45:00|14380.57|14380.57|14387.57|14387.57|14387.57|14387.57|14367.02|14367.02|0
1588755000000|2020-05-06 08:50:00|14387.62|14387.62|14384.1|14384.1|14390.85|14390.85|14364.75|14364.75|0
1588755300000|2020-05-06 08:55:00|14384.92|14384.92|14394.14|14394.14|14404.86|14404.86|14384.19|14384.19|0
1588755600000|2020-05-06 09:00:00|14395.53|14395.53|14402.3|14402.3|14407.09|14407.09|14389.31|14389.31|0
1588755900000|2020-05-06 09:05:00|14403.4|14403.4|14414.77|14414.77|14422.73|14422.73|14400.71|14400.71|0
1588756200000|2020-05-06 09:10:00|14413.2|14413.2|14427.4|14427.4|14431.72|14431.72|14411.76|14411.76|0
1588756500000|2020-05-06 09:15:00|14426.78|14426.78|14457.51|14457.51|14461.44|14461.44|14425.73|14425.73|0
1588756800000|2020-05-06 09:20:00|14456.46|14456.46|14467.85|14467.85|14475.36|14475.36|14436.06|14436.06|0
1588757100000|2020-05-06 09:25:00|14467.04|14467.04|14456.9|14456.9|14468.2|14468.2|14442.26|14442.26|0
1588757400000|2020-05-06 09:30:00|14455.97|14455.97|14442.21|14442.21|14455.97|14455.97|14429.69|14429.69|0
1588757700000|2020-05-06 09:35:00|14442.9|14442.9|14442.92|14442.92|14451.21|14451.21|14438.67|14438.67|0
1588758000000|2020-05-06 09:40:00|14444.49|14444.49|14459.67|14459.67|14461.72|14461.72|14441.04|14441.04|0
1588758300000|2020-05-06 09:45:00|14459.98|14459.98|14494.15|14494.15|14494.15|14494.15|14459.98|14459.98|0
1588758600000|2020-05-06 09:50:00|14495.2|14495.2|14488.99|14488.99|14513.85|14513.85|14484.8|14484.8|0
1588758900000|2020-05-06 09:55:00|14489.92|14489.92|14511.04|14511.04|14512.08|14512.08|14482.79|14482.79|0
1588759200000|2020-05-06 10:00:00|14510.51|14510.51|14507.02|14507.02|14511.75|14511.75|14493.15|14493.15|0
1588759500000|2020-05-06 10:05:00|14507.71|14507.71|14477.93|14477.93|14519.12|14519.12|14477.93|14477.93|0
1588759800000|2020-05-06 10:10:00|14479.02|14479.02|14462.97|14462.97|14481.02|14481.02|14462.34|14462.34|0
1588760100000|2020-05-06 10:15:00|14463.5|14463.5|14472.22|14472.22|14476.67|14476.67|14458.19|14458.19|0
1588760400000|2020-05-06 10:20:00|14472.84|14472.84|14466.54|14466.54|14479.72|14479.72|14460.88|14460.88|0
1588760700000|2020-05-06 10:25:00|14466.26|14466.26|14488.42|14488.42|14488.42|14488.42|14463.74|14463.74|0
1588761000000|2020-05-06 10:30:00|14488.73|14488.73|14480.14|14480.14|14493.99|14493.99|14480|14480|0
1588761300000|2020-05-06 10:35:00|14479.59|14479.59|14489.68|14489.68|14506.66|14506.66|14478.67|14478.67|0
1588761600000|2020-05-06 10:40:00|14490.2|14490.2|14487.49|14487.49|14496.91|14496.91|14469.76|14469.76|0
1588761900000|2020-05-06 10:45:00|14488.53|14488.53|14507.11|14507.11|14510.41|14510.41|14479.05|14479.05|0
1588762200000|2020-05-06 10:50:00|14506.58|14506.58|14488.8|14488.8|14506.58|14506.58|14482.97|14482.97|0
1588762500000|2020-05-06 10:55:00|14489.08|14489.08|14501.76|14501.76|14502.52|14502.52|14478.14|14478.14|0
1588762800000|2020-05-06 11:00:00|14511.19|14511.19|14485.37|14485.37|14513.7|14513.7|14483.11|14483.11|0
1588763100000|2020-05-06 11:05:00|14485.27|14485.27|14480.01|14480.01|14485.44|14485.44|14473.73|14473.73|0
1588763400000|2020-05-06 11:10:00|14478.35|14478.35|14496.51|14496.51|14497.03|14497.03|14474.37|14474.37|0
1588763700000|2020-05-06 11:15:00|14496.72|14496.72|14501.09|14501.09|14504.69|14504.69|14486.38|14486.38|0
1588764000000|2020-05-06 11:20:00|14502.03|14502.03|14516.42|14516.42|14521.41|14521.41|14493.54|14493.54|0
1588764300000|2020-05-06 11:25:00|14516.67|14516.67|14517.09|14517.09|14522.82|14522.82|14512.94|14512.94|0
1588764600000|2020-05-06 11:30:00|14516.88|14516.88|14508.85|14508.85|14520.3|14520.3|14506.1|14506.1|0
1588764900000|2020-05-06 11:35:00|14508.76|14508.76|14503.85|14503.85|14528.26|14528.26|14502.78|14502.78|0
1588765200000|2020-05-06 11:40:00|14503.3|14503.3|14502.67|14502.67|14517.71|14517.71|14500.64|14500.64|0
1588765500000|2020-05-06 11:45:00|14503.2|14503.2|14483.4|14483.4|14503.2|14503.2|14482.86|14482.86|0
1588765800000|2020-05-06 11:50:00|14482.98|14482.98|14504.4|14504.4|14511.19|14511.19|14482.56|14482.56|0
1588766100000|2020-05-06 11:55:00|14503.88|14503.88|14477.86|14477.86|14503.88|14503.88|14461.24|14461.24|0
1588766400000|2020-05-06 12:00:00|14478.38|14478.38|14489.75|14489.75|14510.24|14510.24|14474.92|14474.92|0
1588766700000|2020-05-06 12:05:00|14490.29|14490.29|14499.77|14499.77|14499.79|14499.79|14480.78|14480.78|0
1588767000000|2020-05-06 12:10:00|14500.59|14500.59|14504.92|14504.92|14518.97|14518.97|14499.96|14499.96|0
1588767300000|2020-05-06 12:15:00|14504.39|14504.39|14468.17|14468.17|14516.41|14516.41|14466.21|14466.21|0
1588767600000|2020-05-06 12:20:00|14468.31|14468.31|14453.89|14453.89|14468.31|14468.31|14440.31|14440.31|0
1588767900000|2020-05-06 12:25:00|14453.75|14453.75|14451.75|14451.75|14453.77|14453.77|14434.92|14434.92|0
1588768200000|2020-05-06 12:30:00|14452.28|14452.28|14448.94|14448.94|14468.68|14468.68|14447.9|14447.9|0
1588768500000|2020-05-06 12:35:00|14449.49|14449.49|14430.19|14430.19|14452.55|14452.55|14430.19|14430.19|0
1588768800000|2020-05-06 12:40:00|14428.97|14428.97|14410.23|14410.23|14428.97|14428.97|14409.92|14409.92|0
1588769100000|2020-05-06 12:45:00|14410.75|14410.75|14427.06|14427.06|14435.66|14435.66|14409.39|14409.39|0
1588769400000|2020-05-06 12:50:00|14426.84|14426.84|14440.08|14440.08|14443.22|14443.22|14425.28|14425.28|0
1588769700000|2020-05-06 12:55:00|14441.46|14441.46|14456.78|14456.78|14462.41|14462.41|14440.94|14440.94|0
1588770000000|2020-05-06 13:00:00|14456.08|14456.08|14465.97|14465.97|14472.6|14472.6|14456.08|14456.08|0
1588770300000|2020-05-06 13:05:00|14466.51|14466.51|14451.58|14451.58|14479.5|14479.5|14451.58|14451.58|0
1588770600000|2020-05-06 13:10:00|14451.06|14451.06|14458.51|14458.51|14462.92|14462.92|14445.93|14445.93|0
1588770900000|2020-05-06 13:15:00|14457.82|14457.82|14457.11|14457.11|14467.18|14467.18|14453.7|14453.7|0
1588771200000|2020-05-06 13:20:00|14455.54|14455.54|14475.53|14475.53|14476.56|14476.56|14451.22|14451.22|0
1588771500000|2020-05-06 13:25:00|14475.74|14475.74|14485.85|14485.85|14496.6|14496.6|14475.74|14475.74|0
1588771800000|2020-05-06 13:30:00|14485.99|14485.99|14480.18|14480.18|14495.78|14495.78|14458.8|14458.8|0
1588772100000|2020-05-06 13:35:00|14479.66|14479.66|14443.7|14443.7|14479.66|14479.66|14439.55|14439.55|0
1588772400000|2020-05-06 13:40:00|14443.65|14443.65|14434.08|14434.08|14453.73|14453.73|14427.22|14427.22|0
1588772700000|2020-05-06 13:45:00|14435.12|14435.12|14443.64|14443.64|14465.24|14465.24|14435.12|14435.12|0
1588773000000|2020-05-06 13:50:00|14443.55|14443.55|14378.11|14378.11|14449.75|14449.75|14377.84|14377.84|0
1588773300000|2020-05-06 13:55:00|14379.68|14379.68|14371.68|14371.68|14383.17|14383.17|14340.59|14340.59|0
1588773600000|2020-05-06 14:00:00|14371.82|14371.82|14331.13|14331.13|14382.67|14382.67|14331.13|14331.13|0
1588773900000|2020-05-06 14:05:00|14327.99|14327.99|14297.79|14297.79|14338.45|14338.45|14297.79|14297.79|0
1588774200000|2020-05-06 14:10:00|14296.15|14296.15|14300.92|14300.92|14303.92|14303.92|14286.06|14286.06|0
1588774500000|2020-05-06 14:15:00|14301.2|14301.2|14340.33|14340.33|14343.2|14343.2|14297.2|14297.2|0
1588774800000|2020-05-06 14:20:00|14337.79|14337.79|14349.35|14349.35|14363.66|14363.66|14330.22|14330.22|0
1588775100000|2020-05-06 14:25:00|14349.17|14349.17|14342.93|14342.93|14358.94|14358.94|14341.44|14341.44|0
1588775400000|2020-05-06 14:30:00|14343.36|14343.36|14362.66|14362.66|14383.17|14383.17|14342.75|14342.75|0
1588775700000|2020-05-06 14:35:00|14361.61|14361.61|14307.42|14307.42|14364.32|14364.32|14303.75|14303.75|0
1588776000000|2020-05-06 14:40:00|14307.6|14307.6|14331.62|14331.62|14334.62|14334.62|14293.74|14293.74|0
1588776300000|2020-05-06 14:45:00|14330.93|14330.93|14363.87|14363.87|14379.08|14379.08|14329.26|14329.26|0
1588776600000|2020-05-06 14:50:00|14361.96|14361.96|14348.44|14348.44|14378.16|14378.16|14340.52|14340.52|0
1588776900000|2020-05-06 14:55:00|14347.92|14347.92|14346.58|14346.58|14363.5|14363.5|14321.22|14321.22|0
1588777200000|2020-05-06 15:00:00|14347.82|14347.82|14351.95|14351.95|14356.64|14356.64|14335.7|14335.7|0
1588777500000|2020-05-06 15:05:00|14352.48|14352.48|14316.73|14316.73|14353|14353|14308.31|14308.31|0
1588777800000|2020-05-06 15:10:00|14316.64|14316.64|14294.43|14294.43|14326.84|14326.84|14292.89|14292.89|0
1588778100000|2020-05-06 15:15:00|14294.21|14294.21|14290.42|14290.42|14321.3|14321.3|14282.44|14282.44|0
1588778400000|2020-05-06 15:20:00|14291.52|14291.52|14260.98|14260.98|14298.85|14298.85|14259.82|14259.82|0
1588778700000|2020-05-06 15:25:00|14262.03|14262.03|14259.96|14259.96|14274.83|14274.83|14247.47|14247.47|0
1588835700000|2020-05-07 07:15:00|14499.68|14499.68|14533.01|14533.01|14541.37|14541.37|14492.66|14492.66|0
1588836000000|2020-05-07 07:20:00|14533.43|14533.43|14504.83|14504.83|14533.62|14533.62|14487.52|14487.52|0
1588836300000|2020-05-07 07:25:00|14506.19|14506.19|14491.51|14491.51|14506.33|14506.33|14480.02|14480.02|0
1588836600000|2020-05-07 07:30:00|14491.93|14491.93|14489|14489|14497.66|14497.66|14465.52|14465.52|0
1588836900000|2020-05-07 07:35:00|14492.67|14492.67|14476.4|14476.4|14492.67|14492.67|14455.38|14455.38|0
1588837200000|2020-05-07 07:40:00|14476.58|14476.58|14496.55|14496.55|14505.98|14505.98|14466.95|14466.95|0
1588837500000|2020-05-07 07:45:00|14496.75|14496.75|14502.53|14502.53|14502.53|14502.53|14482.55|14482.55|0
1588837800000|2020-05-07 07:50:00|14502.22|14502.22|14519.02|14519.02|14527.39|14527.39|14492.74|14492.74|0
1588838100000|2020-05-07 07:55:00|14516.87|14516.87|14509.74|14509.74|14519.26|14519.26|14500.86|14500.86|0
1588838400000|2020-05-07 08:00:00|14510.43|14510.43|14478.33|14478.33|14510.43|14510.43|14476.94|14476.94|0
1588838700000|2020-05-07 08:05:00|14478.52|14478.52|14480.38|14480.38|14485.16|14485.16|14471.44|14471.44|0
1588839000000|2020-05-07 08:10:00|14479.86|14479.86|14478.91|14478.91|14481.54|14481.54|14460.54|14460.54|0
1588839300000|2020-05-07 08:15:00|14479.96|14479.96|14519.46|14519.46|14523.21|14523.21|14479.96|14479.96|0
1588839600000|2020-05-07 08:20:00|14520.08|14520.08|14505.29|14505.29|14527.02|14527.02|14505.29|14505.29|0
1588839900000|2020-05-07 08:25:00|14505.47|14505.47|14499.72|14499.72|14519.18|14519.18|14499.72|14499.72|0
1588840200000|2020-05-07 08:30:00|14500.03|14500.03|14492.74|14492.74|14507.8|14507.8|14492.31|14492.31|0
1588840500000|2020-05-07 08:35:00|14492.78|14492.78|14448.18|14448.18|14494.74|14494.74|14448.18|14448.18|0
1588840800000|2020-05-07 08:40:00|14448.49|14448.49|14450.85|14450.85|14460.62|14460.62|14445.75|14445.75|0
1588841100000|2020-05-07 08:45:00|14448.79|14448.79|14477.23|14477.23|14487.85|14487.85|14445.74|14445.74|0
1588841400000|2020-05-07 08:50:00|14475.99|14475.99|14465.6|14465.6|14475.99|14475.99|14457.71|14457.71|0
1588841700000|2020-05-07 08:55:00|14465.08|14465.08|14461.44|14461.44|14465.08|14465.08|14459.81|14459.81|0
1588842000000|2020-05-07 09:00:00|14461.19|14461.19|14471.63|14471.63|14471.63|14471.63|14454.36|14454.36|0
1588842300000|2020-05-07 09:05:00|14471.42|14471.42|14495.43|14495.43|14499.45|14499.45|14466.37|14466.37|0
1588842600000|2020-05-07 09:10:00|14494.62|14494.62|14487.18|14487.18|14494.62|14494.62|14482.76|14482.76|0
1588842900000|2020-05-07 09:15:00|14487.45|14487.45|14519.08|14519.08|14519.55|14519.55|14487.45|14487.45|0
1588843200000|2020-05-07 09:20:00|14521.17|14521.17|14534.97|14534.97|14534.97|14534.97|14514.98|14514.98|0
1588843500000|2020-05-07 09:25:00|14534.76|14534.76|14539.69|14539.69|14546.62|14546.62|14532.27|14532.27|0
1588843800000|2020-05-07 09:30:00|14539.99|14539.99|14562.36|14562.36|14562.36|14562.36|14538.95|14538.95|0
1588844100000|2020-05-07 09:35:00|14562.15|14562.15|14565.11|14565.11|14578.39|14578.39|14560.42|14560.42|0
1588844400000|2020-05-07 09:40:00|14564.9|14564.9|14609.94|14609.94|14611.85|14611.85|14563.46|14563.46|0
1588844700000|2020-05-07 09:45:00|14616.17|14616.17|14608.79|14608.79|14629.61|14629.61|14608.79|14608.79|0
1588845000000|2020-05-07 09:50:00|14610.17|14610.17|14620.09|14620.09|14624.34|14624.34|14608.07|14608.07|0
1588845300000|2020-05-07 09:55:00|14619.82|14619.82|14607.79|14607.79|14619.82|14619.82|14602.93|14602.93|0
1588845600000|2020-05-07 10:00:00|14608.61|14608.61|14569.01|14569.01|14608.61|14608.61|14566.47|14566.47|0
1588845900000|2020-05-07 10:05:00|14569.12|14569.12|14565.89|14565.89|14569.74|14569.74|14550.35|14550.35|0
1588846200000|2020-05-07 10:10:00|14566.94|14566.94|14585.26|14585.26|14585.26|14585.26|14566.94|14566.94|0
1588846500000|2020-05-07 10:15:00|14586.64|14586.64|14550.24|14550.24|14592.47|14592.47|14550.24|14550.24|0
1588846800000|2020-05-07 10:20:00|14548.14|14548.14|14534.86|14534.86|14548.14|14548.14|14531.74|14531.74|0
1588847100000|2020-05-07 10:25:00|14535.07|14535.07|14519.82|14519.82|14540.4|14540.4|14516.74|14516.74|0
1588847400000|2020-05-07 10:30:00|14519.62|14519.62|14535.5|14535.5|14536.12|14536.12|14519.62|14519.62|0
1588847700000|2020-05-07 10:35:00|14534.81|14534.81|14517.36|14517.36|14534.81|14534.81|14517.36|14517.36|0
1588848000000|2020-05-07 10:40:00|14515.98|14515.98|14531.09|14531.09|14534.47|14534.47|14511.62|14511.62|0
1588848300000|2020-05-07 10:45:00|14530.4|14530.4|14552.07|14552.07|14552.14|14552.14|14524.46|14524.46|0
1588848600000|2020-05-07 10:50:00|14552.77|14552.77|14557.34|14557.34|14563.4|14563.4|14550.13|14550.13|0
1588848900000|2020-05-07 10:55:00|14555.74|14555.74|14550.55|14550.55|14566.97|14566.97|14550.5|14550.5|0
1588849200000|2020-05-07 11:00:00|14550.92|14550.92|14543.55|14543.55|14550.92|14550.92|14523.74|14523.74|0
1588849500000|2020-05-07 11:05:00|14542.46|14542.46|14528.8|14528.8|14548.43|14548.43|14527.76|14527.76|0
1588849800000|2020-05-07 11:10:00|14529.85|14529.85|14553.47|14553.47|14555.52|14555.52|14523.48|14523.48|0
1588850100000|2020-05-07 11:15:00|14553.99|14553.99|14555.02|14555.02|14566.44|14566.44|14548.88|14548.88|0
1588850400000|2020-05-07 11:20:00|14553.04|14553.04|14551.78|14551.78|14554.77|14554.77|14549.43|14549.43|0
1588850700000|2020-05-07 11:25:00|14551.26|14551.26|14555.74|14555.74|14558.12|14558.12|14540.33|14540.33|0
1588851000000|2020-05-07 11:30:00|14555.52|14555.52|14562.67|14562.67|14563.26|14563.26|14540.06|14540.06|0
1588851300000|2020-05-07 11:35:00|14564.58|14564.58|14576.41|14576.41|14578.9|14578.9|14562.96|14562.96|0
1588851600000|2020-05-07 11:40:00|14577.51|14577.51|14594.7|14594.7|14605.04|14605.04|14572.53|14572.53|0
1588851900000|2020-05-07 11:45:00|14594.49|14594.49|14580.61|14580.61|14597.89|14597.89|14576.72|14576.72|0
1588852200000|2020-05-07 11:50:00|14581.13|14581.13|14601.6|14601.6|14601.6|14601.6|14578.24|14578.24|0
1588852500000|2020-05-07 11:55:00|14601.74|14601.74|14611.85|14611.85|14629.38|14629.38|14596.3|14596.3|0
1588852800000|2020-05-07 12:00:00|14612.12|14612.12|14602.1|14602.1|14612.75|14612.75|14597.35|14597.35|0
1588853100000|2020-05-07 12:05:00|14601.05|14601.05|14594.43|14594.43|14610.93|14610.93|14593.31|14593.31|0
1588853400000|2020-05-07 12:10:00|14594.64|14594.64|14598.08|14598.08|14605.9|14605.9|14586.45|14586.45|0
1588853700000|2020-05-07 12:15:00|14598.39|14598.39|14605.9|14605.9|14615.1|14615.1|14598.25|14598.25|0
1588854000000|2020-05-07 12:20:00|14605.69|14605.69|14654.66|14654.66|14654.8|14654.8|14605.69|14605.69|0
1588854300000|2020-05-07 12:25:00|14654.14|14654.14|14653.71|14653.71|14658.83|14658.83|14644.78|14644.78|0
1588854600000|2020-05-07 12:30:00|14657.17|14657.17|14654.91|14654.91|14667.44|14667.44|14650.79|14650.79|0
1588854900000|2020-05-07 12:35:00|14655.6|14655.6|14672.29|14672.29|14675.18|14675.18|14655.6|14655.6|0
1588855200000|2020-05-07 12:40:00|14672.91|14672.91|14684|14684|14684.18|14684.18|14668.13|14668.13|0
1588855500000|2020-05-07 12:45:00|14683.78|14683.78|14697.86|14697.86|14701.23|14701.23|14683.31|14683.31|0
1588855800000|2020-05-07 12:50:00|14696.62|14696.62|14683.86|14683.86|14699.5|14699.5|14681.33|14681.33|0
1588856100000|2020-05-07 12:55:00|14684.17|14684.17|14694.58|14694.58|14698.38|14698.38|14674.12|14674.12|0
1588856400000|2020-05-07 13:00:00|14694.14|14694.14|14692.24|14692.24|14698.16|14698.16|14687.27|14687.27|0
1588856700000|2020-05-07 13:05:00|14691.19|14691.19|14684.97|14684.97|14692.14|14692.14|14673.02|14673.02|0
1588857000000|2020-05-07 13:10:00|14683.1|14683.1|14682.84|14682.84|14699.69|14699.69|14682.1|14682.1|0
1588857300000|2020-05-07 13:15:00|14680.97|14680.97|14710.98|14710.98|14711.29|14711.29|14678.51|14678.51|0
1588857600000|2020-05-07 13:20:00|14709.43|14709.43|14698.02|14698.02|14713.78|14713.78|14698.02|14698.02|0
1588857900000|2020-05-07 13:25:00|14696.97|14696.97|14683.01|14683.01|14696.97|14696.97|14679.17|14679.17|0
1588858200000|2020-05-07 13:30:00|14682.48|14682.48|14705.13|14705.13|14713.69|14713.69|14662.98|14662.98|0
1588858500000|2020-05-07 13:35:00|14705.04|14705.04|14749.29|14749.29|14756.28|14756.28|14697.89|14697.89|0
1588858800000|2020-05-07 13:40:00|14749.98|14749.98|14786.13|14786.13|14790.68|14790.68|14743.03|14743.03|0
1588859100000|2020-05-07 13:45:00|14786.99|14786.99|14813.83|14813.83|14816.24|14816.24|14778.91|14778.91|0
1588859400000|2020-05-07 13:50:00|14814.52|14814.52|14827.29|14827.29|14828.09|14828.09|14792.85|14792.85|0
1588859700000|2020-05-07 13:55:00|14826.86|14826.86|14858.05|14858.05|14876.05|14876.05|14826.66|14826.66|0
1588860000000|2020-05-07 14:00:00|14859.62|14859.62|14795.46|14795.46|14859.62|14859.62|14795.42|14795.42|0
1588860300000|2020-05-07 14:05:00|14795.73|14795.73|14793.06|14793.06|14799.09|14799.09|14760.4|14760.4|0
1588860600000|2020-05-07 14:10:00|14794.57|14794.57|14800.51|14800.51|14811.26|14811.26|14778.48|14778.48|0
1588860900000|2020-05-07 14:15:00|14798.94|14798.94|14834.58|14834.58|14835.27|14835.27|14790.15|14790.15|0
1588861200000|2020-05-07 14:20:00|14834.79|14834.79|14793.34|14793.34|14834.79|14834.79|14792.72|14792.72|0
1588861500000|2020-05-07 14:25:00|14794.24|14794.24|14831.93|14831.93|14842.76|14842.76|14788.49|14788.49|0
1588861800000|2020-05-07 14:30:00|14832.46|14832.46|14845.01|14845.01|14849.16|14849.16|14817.96|14817.96|0
1588862100000|2020-05-07 14:35:00|14845.94|14845.94|14841.46|14841.46|14856.03|14856.03|14829.65|14829.65|0
1588862400000|2020-05-07 14:40:00|14841.83|14841.83|14866.61|14866.61|14878.64|14878.64|14841.83|14841.83|0
1588862700000|2020-05-07 14:45:00|14867.66|14867.66|14826.32|14826.32|14876|14876|14825.77|14825.77|0
1588863000000|2020-05-07 14:50:00|14825.39|14825.39|14812.34|14812.34|14834.59|14834.59|14810.53|14810.53|0
1588863300000|2020-05-07 14:55:00|14813.73|14813.73|14761.88|14761.88|14824.55|14824.55|14760.48|14760.48|0
1588863600000|2020-05-07 15:00:00|14763.27|14763.27|14779.27|14779.27|14783.71|14783.71|14751.1|14751.1|0
1588863900000|2020-05-07 15:05:00|14778.75|14778.75|14753.98|14753.98|14778.75|14778.75|14741.22|14741.22|0
1588864200000|2020-05-07 15:10:00|14755.03|14755.03|14761.08|14761.08|14776.01|14776.01|14755.03|14755.03|0
1588864500000|2020-05-07 15:15:00|14760.55|14760.55|14786.68|14786.68|14793.85|14793.85|14760.3|14760.3|0
1588864800000|2020-05-07 15:20:00|14786.82|14786.82|14785.86|14785.86|14787.25|14787.25|14770.67|14770.67|0
1588865100000|2020-05-07 15:25:00|14785.96|14785.96|14761.02|14761.02|14794.25|14794.25|14735.35|14735.35|0
1589181300000|2020-05-11 07:15:00|14929.81|14929.81|14930.69|14930.69|14935.68|14935.68|14882.78|14882.78|0
1589181600000|2020-05-11 07:20:00|14929.31|14929.31|14943.9|14943.9|14956.76|14956.76|14913.76|14913.76|0
1589181900000|2020-05-11 07:25:00|14944.62|14944.62|14970.36|14970.36|14983.38|14983.38|14939.67|14939.67|0
1589182200000|2020-05-11 07:30:00|14969.27|14969.27|14940.61|14940.61|14984.55|14984.55|14934.55|14934.55|0
1589182500000|2020-05-11 07:35:00|14940.34|14940.34|15001.35|15001.35|15010.13|15010.13|14938.71|14938.71|0
1589182800000|2020-05-11 07:40:00|15003.26|15003.26|14966.75|14966.75|15015.28|15015.28|14957.65|14957.65|0
1589183100000|2020-05-11 07:45:00|14966.48|14966.48|14971.89|14971.89|14971.89|14971.89|14953.77|14953.77|0
1589183400000|2020-05-11 07:50:00|14971.8|14971.8|14959.23|14959.23|14992.79|14992.79|14959.1|14959.1|0
1589183700000|2020-05-11 07:55:00|14958.19|14958.19|14967.12|14967.12|14982.42|14982.42|14950.91|14950.91|0
1589184000000|2020-05-11 08:00:00|14966.58|14966.58|14954.84|14954.84|14980.78|14980.78|14950.23|14950.23|0
1589184300000|2020-05-11 08:05:00|14955.12|14955.12|14904.17|14904.17|14957.2|14957.2|14896.34|14896.34|0
1589184600000|2020-05-11 08:10:00|14904.39|14904.39|14882.29|14882.29|14920.11|14920.11|14882.29|14882.29|0
1589184900000|2020-05-11 08:15:00|14882.98|14882.98|14870.34|14870.34|14882.98|14882.98|14858.92|14858.92|0
1589185200000|2020-05-11 08:20:00|14870.86|14870.86|14846.11|14846.11|14871.13|14871.13|14846.11|14846.11|0
1589185500000|2020-05-11 08:25:00|14845.18|14845.18|14818.67|14818.67|14845.18|14845.18|14818.67|14818.67|0
1589185800000|2020-05-11 08:30:00|14818.45|14818.45|14800.46|14800.46|14818.86|14818.86|14799.25|14799.25|0
1589186100000|2020-05-11 08:35:00|14799.94|14799.94|14796.17|14796.17|14801.51|14801.51|14758.99|14758.99|0
1589186400000|2020-05-11 08:40:00|14796.34|14796.34|14739.17|14739.17|14797.69|14797.69|14737.93|14737.93|0
1589186700000|2020-05-11 08:45:00|14740.74|14740.74|14701.89|14701.89|14740.74|14740.74|14693.33|14693.33|0
1589187000000|2020-05-11 08:50:00|14702.44|14702.44|14708.9|14708.9|14711.1|14711.1|14690.34|14690.34|0
1589187300000|2020-05-11 08:55:00|14710.29|14710.29|14737.58|14737.58|14745.31|14745.31|14697.97|14697.97|0
1589187600000|2020-05-11 09:00:00|14737.06|14737.06|14652.64|14652.64|14737.06|14737.06|14652.64|14652.64|0
1589187900000|2020-05-11 09:05:00|14650.02|14650.02|14650.91|14650.91|14673.34|14673.34|14647.83|14647.83|0
1589188200000|2020-05-11 09:10:00|14649.82|14649.82|14638.64|14638.64|14650.03|14650.03|14622.97|14622.97|0
1589188500000|2020-05-11 09:15:00|14638.11|14638.11|14656.79|14656.79|14669.34|14669.34|14628.39|14628.39|0
1589188800000|2020-05-11 09:20:00|14656.27|14656.27|14642.73|14642.73|14662.28|14662.28|14639.07|14639.07|0
1589189100000|2020-05-11 09:25:00|14642.7|14642.7|14591.1|14591.1|14642.7|14642.7|14587.49|14587.49|0
1589189400000|2020-05-11 09:30:00|14591.01|14591.01|14608.82|14608.82|14613.62|14613.62|14584.5|14584.5|0
1589189700000|2020-05-11 09:35:00|14606.73|14606.73|14605.61|14605.61|14616.49|14616.49|14593.72|14593.72|0
1589190000000|2020-05-11 09:40:00|14604.37|14604.37|14587.57|14587.57|14622.69|14622.69|14587.57|14587.57|0
1589190300000|2020-05-11 09:45:00|14587.35|14587.35|14599.79|14599.79|14599.79|14599.79|14577.27|14577.27|0
1589190600000|2020-05-11 09:50:00|14600.15|14600.15|14594.2|14594.2|14604.52|14604.52|14573.91|14573.91|0
1589190900000|2020-05-11 09:55:00|14594.74|14594.74|14604.61|14604.61|14615.8|14615.8|14592.33|14592.33|0
1589191200000|2020-05-11 10:00:00|14604.82|14604.82|14604.09|14604.09|14604.82|14604.82|14587.41|14587.41|0
1589191500000|2020-05-11 10:05:00|14604.78|14604.78|14615.06|14615.06|14626.54|14626.54|14604.6|14604.6|0
1589191800000|2020-05-11 10:10:00|14616.45|14616.45|14599.45|14599.45|14625.75|14625.75|14599.45|14599.45|0
1589192100000|2020-05-11 10:15:00|14598.52|14598.52|14552.02|14552.02|14601.35|14601.35|14552.02|14552.02|0
1589192400000|2020-05-11 10:20:00|14548.35|14548.35|14526.67|14526.67|14550.54|14550.54|14526.03|14526.03|0
1589192700000|2020-05-11 10:25:00|14527.2|14527.2|14541.59|14541.59|14557.15|14557.15|14526.75|14526.75|0
1589193000000|2020-05-11 10:30:00|14541.28|14541.28|14560.74|14560.74|14560.74|14560.74|14526.33|14526.33|0
1589193300000|2020-05-11 10:35:00|14561.84|14561.84|14578.07|14578.07|14578.07|14578.07|14559.57|14559.57|0
1589193600000|2020-05-11 10:40:00|14578.38|14578.38|14595.67|14595.67|14595.67|14595.67|14565.62|14565.62|0
1589193900000|2020-05-11 10:45:00|14594.98|14594.98|14560.95|14560.95|14595.92|14595.92|14559.21|14559.21|0
1589194200000|2020-05-11 10:50:00|14560.43|14560.43|14552.89|14552.89|14564.4|14564.4|14549.88|14549.88|0
1589194500000|2020-05-11 10:55:00|14555.47|14555.47|14586.47|14586.47|14590.4|14590.4|14552.41|14552.41|0
1589194800000|2020-05-11 11:00:00|14593.84|14593.84|14585.79|14585.79|14613.18|14613.18|14579.82|14579.82|0
1589195100000|2020-05-11 11:05:00|14585.99|14585.99|14561.38|14561.38|14594.45|14594.45|14558.72|14558.72|0
1589195400000|2020-05-11 11:10:00|14559.59|14559.59|14579.64|14579.64|14582.63|14582.63|14556.81|14556.81|0
1589195700000|2020-05-11 11:15:00|14578.95|14578.95|14588.76|14588.76|14595.67|14595.67|14573.39|14573.39|0
1589196000000|2020-05-11 11:20:00|14587.37|14587.37|14562.34|14562.34|14592.04|14592.04|14560.91|14560.91|0
1589196300000|2020-05-11 11:25:00|14562.87|14562.87|14566.31|14566.31|14571.06|14571.06|14547.92|14547.92|0
1589196600000|2020-05-11 11:30:00|14567.88|14567.88|14552.39|14552.39|14567.88|14567.88|14544.87|14544.87|0
1589196900000|2020-05-11 11:35:00|14550.65|14550.65|14541.62|14541.62|14550.65|14550.65|14537.22|14537.22|0
1589197200000|2020-05-11 11:40:00|14540.3|14540.3|14475.81|14475.81|14549.95|14549.95|14475.81|14475.81|0
1589197500000|2020-05-11 11:45:00|14473.53|14473.53|14441.86|14441.86|14476.51|14476.51|14441.86|14441.86|0
1589197800000|2020-05-11 11:50:00|14436.28|14436.28|14444.48|14444.48|14455.48|14455.48|14434.87|14434.87|0
1589198100000|2020-05-11 11:55:00|14443.31|14443.31|14438.2|14438.2|14454.78|14454.78|14429.12|14429.12|0
1589198400000|2020-05-11 12:00:00|14437.57|14437.57|14500.66|14500.66|14500.66|14500.66|14437.57|14437.57|0
1589198700000|2020-05-11 12:05:00|14501.27|14501.27|14483.17|14483.17|14502.35|14502.35|14471.88|14471.88|0
1589199000000|2020-05-11 12:10:00|14483.26|14483.26|14494.58|14494.58|14494.58|14494.58|14473.35|14473.35|0
1589199300000|2020-05-11 12:15:00|14494.67|14494.67|14503.48|14503.48|14503.48|14503.48|14454.88|14454.88|0
1589199600000|2020-05-11 12:20:00|14504.1|14504.1|14468.91|14468.91|14504.1|14504.1|14458.12|14458.12|0
1589199900000|2020-05-11 12:25:00|14468.81|14468.81|14418.05|14418.05|14468.81|14468.81|14418.05|14418.05|0
1589200200000|2020-05-11 12:30:00|14417.97|14417.97|14409.65|14409.65|14422.46|14422.46|14405.78|14405.78|0
1589200500000|2020-05-11 12:35:00|14411.73|14411.73|14402.7|14402.7|14413.79|14413.79|14393.77|14393.77|0
1589200800000|2020-05-11 12:40:00|14402.91|14402.91|14394.97|14394.97|14435.87|14435.87|14393.1|14393.1|0
1589201100000|2020-05-11 12:45:00|14394.65|14394.65|14364.85|14364.85|14402.89|14402.89|14361.79|14361.79|0
1589201400000|2020-05-11 12:50:00|14366.47|14366.47|14366.56|14366.56|14375.15|14375.15|14366.08|14366.08|0
1589201700000|2020-05-11 12:55:00|14366.49|14366.49|14372.59|14372.59|14373.61|14373.61|14358.67|14358.67|0
1589202000000|2020-05-11 13:00:00|14373.21|14373.21|14417.5|14417.5|14417.54|14417.54|14372.99|14372.99|0
1589202300000|2020-05-11 13:05:00|14418.02|14418.02|14450.16|14450.16|14462.31|14462.31|14417.09|14417.09|0
1589202600000|2020-05-11 13:10:00|14451.25|14451.25|14478.49|14478.49|14480.53|14480.53|14451.25|14451.25|0
1589202900000|2020-05-11 13:15:00|14478.22|14478.22|14483.86|14483.86|14489.12|14489.12|14461.19|14461.19|0
1589203200000|2020-05-11 13:20:00|14486.49|14486.49|14492.37|14492.37|14497.21|14497.21|14484.6|14484.6|0
1589203500000|2020-05-11 13:25:00|14492.99|14492.99|14501.91|14501.91|14507.34|14507.34|14479.73|14479.73|0
1589203800000|2020-05-11 13:30:00|14502.6|14502.6|14547.1|14547.1|14560.65|14560.65|14502.6|14502.6|0
1589204100000|2020-05-11 13:35:00|14548.02|14548.02|14560.45|14560.45|14577.35|14577.35|14540.54|14540.54|0
1589204400000|2020-05-11 13:40:00|14558.37|14558.37|14567.73|14567.73|14573.05|14573.05|14545.73|14545.73|0
1589204700000|2020-05-11 13:45:00|14566.8|14566.8|14531.47|14531.47|14576.95|14576.95|14531.24|14531.24|0
1589205000000|2020-05-11 13:50:00|14530.92|14530.92|14531.46|14531.46|14541.03|14541.03|14517.66|14517.66|0
1589205300000|2020-05-11 13:55:00|14533.03|14533.03|14501.59|14501.59|14535.37|14535.37|14497.37|14497.37|0
1589205600000|2020-05-11 14:00:00|14499.89|14499.89|14551.3|14551.3|14551.3|14551.3|14499.89|14499.89|0
1589205900000|2020-05-11 14:05:00|14551.36|14551.36|14533.75|14533.75|14555.5|14555.5|14522.8|14522.8|0
1589206200000|2020-05-11 14:10:00|14537.22|14537.22|14524.06|14524.06|14539.09|14539.09|14518.38|14518.38|0
1589206500000|2020-05-11 14:15:00|14525.97|14525.97|14508.3|14508.3|14533.66|14533.66|14508.3|14508.3|0
1589206800000|2020-05-11 14:20:00|14506.73|14506.73|14531.58|14531.58|14533.99|14533.99|14500.04|14500.04|0
1589207100000|2020-05-11 14:25:00|14531.61|14531.61|14543.41|14543.41|14551.23|14551.23|14531.61|14531.61|0
1589207400000|2020-05-11 14:30:00|14542.89|14542.89|14540.39|14540.39|14543.69|14543.69|14519.49|14519.49|0
1589207700000|2020-05-11 14:35:00|14540.53|14540.53|14504.01|14504.01|14540.94|14540.94|14495.3|14495.3|0
1589208000000|2020-05-11 14:40:00|14503.48|14503.48|14513.33|14513.33|14513.33|14513.33|14491.06|14491.06|0
1589208300000|2020-05-11 14:45:00|14513.85|14513.85|14528.23|14528.23|14529.96|14529.96|14508.76|14508.76|0
1589208600000|2020-05-11 14:50:00|14528.92|14528.92|14526.45|14526.45|14539.66|14539.66|14517.96|14517.96|0
1589208900000|2020-05-11 14:55:00|14526.18|14526.18|14503.89|14503.89|14526.81|14526.81|14497.94|14497.94|0
1589209200000|2020-05-11 15:00:00|14503.51|14503.51|14469.98|14469.98|14506.03|14506.03|14468.98|14468.98|0
1589209500000|2020-05-11 15:05:00|14471.08|14471.08|14492.06|14492.06|14496.67|14496.67|14465.21|14465.21|0
1589209800000|2020-05-11 15:10:00|14492.03|14492.03|14498.33|14498.33|14498.33|14498.33|14477.39|14477.39|0
1589210100000|2020-05-11 15:15:00|14499.02|14499.02|14522.54|14522.54|14524.96|14524.96|14494.74|14494.74|0
1589210400000|2020-05-11 15:20:00|14522.62|14522.62|14531.33|14531.33|14546.21|14546.21|14522.44|14522.44|0
1589210700000|2020-05-11 15:25:00|14531.02|14531.02|14534.7|14534.7|14554.74|14554.74|14519.4|14519.4|0
1589267700000|2020-05-12 07:15:00|14439.45|14439.45|14545.98|14545.98|14545.98|14545.98|14431.88|14431.88|0
1589268000000|2020-05-12 07:20:00|14546.43|14546.43|14508.37|14508.37|14550.32|14550.32|14498.68|14498.68|0
1589268300000|2020-05-12 07:25:00|14509.76|14509.76|14498.07|14498.07|14525.18|14525.18|14497.65|14497.65|0
1589268600000|2020-05-12 07:30:00|14499.81|14499.81|14432.34|14432.34|14504.91|14504.91|14417.35|14417.35|0
1589268900000|2020-05-12 07:35:00|14432.12|14432.12|14395.7|14395.7|14441.59|14441.59|14385.36|14385.36|0
1589269200000|2020-05-12 07:40:00|14396.32|14396.32|14447.96|14447.96|14463.86|14463.86|14394.93|14394.93|0
1589269500000|2020-05-12 07:45:00|14448.14|14448.14|14455.48|14455.48|14455.67|14455.67|14432.79|14432.79|0
1589269800000|2020-05-12 07:50:00|14455.91|14455.91|14456.65|14456.65|14464.72|14464.72|14445.64|14445.64|0
1589270100000|2020-05-12 07:55:00|14456.37|14456.37|14467.35|14467.35|14470.61|14470.61|14450.89|14450.89|0
1589270400000|2020-05-12 08:00:00|14467.76|14467.76|14437.21|14437.21|14468.76|14468.76|14430.4|14430.4|0
1589270700000|2020-05-12 08:05:00|14437.48|14437.48|14451.7|14451.7|14451.7|14451.7|14420.11|14420.11|0
1589271000000|2020-05-12 08:10:00|14451.93|14451.93|14461.28|14461.28|14469.52|14469.52|14451.93|14451.93|0
1589271300000|2020-05-12 08:15:00|14460.59|14460.59|14463.28|14463.28|14477.04|14477.04|14458.23|14458.23|0
1589271600000|2020-05-12 08:20:00|14462.24|14462.24|14456.69|14456.69|14469.57|14469.57|14446.19|14446.19|0
1589271900000|2020-05-12 08:25:00|14455.88|14455.88|14464.96|14464.96|14470.99|14470.99|14434.4|14434.4|0
1589272200000|2020-05-12 08:30:00|14465.02|14465.02|14481.46|14481.46|14485.93|14485.93|14459.63|14459.63|0
1589272500000|2020-05-12 08:35:00|14481.15|14481.15|14487.28|14487.28|14512.62|14512.62|14473.99|14473.99|0
1589272800000|2020-05-12 08:40:00|14487.11|14487.11|14468.68|14468.68|14491.59|14491.59|14465.17|14465.17|0
1589273100000|2020-05-12 08:45:00|14468.15|14468.15|14499.19|14499.19|14501.86|14501.86|14466.82|14466.82|0
1589273400000|2020-05-12 08:50:00|14499.71|14499.71|14491.05|14491.05|14508.7|14508.7|14487.09|14487.09|0
1589273700000|2020-05-12 08:55:00|14491.33|14491.33|14502.27|14502.27|14522.47|14522.47|14490.36|14490.36|0
1589274000000|2020-05-12 09:00:00|14501.63|14501.63|14480.85|14480.85|14502.43|14502.43|14480.54|14480.54|0
1589274300000|2020-05-12 09:05:00|14481.39|14481.39|14508.88|14508.88|14509.57|14509.57|14479.31|14479.31|0
1589274600000|2020-05-12 09:10:00|14508.25|14508.25|14518.55|14518.55|14520.13|14520.13|14501.69|14501.69|0
1589274900000|2020-05-12 09:15:00|14519.94|14519.94|14520.48|14520.48|14534.31|14534.31|14507.89|14507.89|0
1589275200000|2020-05-12 09:20:00|14517.86|14517.86|14506.49|14506.49|14517.86|14517.86|14505.67|14505.67|0
1589275500000|2020-05-12 09:25:00|14506.63|14506.63|14513.13|14513.13|14519.24|14519.24|14506.63|14506.63|0
1589275800000|2020-05-12 09:30:00|14513.2|14513.2|14483.96|14483.96|14514.08|14514.08|14483.96|14483.96|0
1589276100000|2020-05-12 09:35:00|14483.34|14483.34|14459.55|14459.55|14485.1|14485.1|14459.55|14459.55|0
1589276400000|2020-05-12 09:40:00|14459.63|14459.63|14450.31|14450.31|14462.92|14462.92|14450.31|14450.31|0
1589276700000|2020-05-12 09:45:00|14450.85|14450.85|14477.27|14477.27|14477.96|14477.96|14442.64|14442.64|0
1589277000000|2020-05-12 09:50:00|14477.96|14477.96|14509.02|14509.02|14510.78|14510.78|14477.14|14477.14|0
1589277300000|2020-05-12 09:55:00|14508.95|14508.95|14497.47|14497.47|14517.9|14517.9|14497.47|14497.47|0
1589277600000|2020-05-12 10:00:00|14496.92|14496.92|14475.69|14475.69|14496.92|14496.92|14475.69|14475.69|0
1589277900000|2020-05-12 10:05:00|14476.21|14476.21|14508.46|14508.46|14510.04|14510.04|14474.58|14474.58|0
1589278200000|2020-05-12 10:10:00|14508.15|14508.15|14520.41|14520.41|14523.26|14523.26|14507.13|14507.13|0
1589278500000|2020-05-12 10:15:00|14520.32|14520.32|14571.56|14571.56|14576.99|14576.99|14519.92|14519.92|0
1589278800000|2020-05-12 10:20:00|14571.47|14571.47|14593.2|14593.2|14594.97|14594.97|14561.98|14561.98|0
1589279100000|2020-05-12 10:25:00|14593.27|14593.27|14594.33|14594.33|14606.78|14606.78|14590.57|14590.57|0
1589279400000|2020-05-12 10:30:00|14595.02|14595.02|14614.01|14614.01|14620.76|14620.76|14594.68|14594.68|0
1589279700000|2020-05-12 10:35:00|14613.39|14613.39|14587.82|14587.82|14613.39|14613.39|14583.98|14583.98|0
1589280000000|2020-05-12 10:40:00|14586.85|14586.85|14606.77|14606.77|14608.83|14608.83|14586.16|14586.16|0
1589280300000|2020-05-12 10:45:00|14606.41|14606.41|14616.16|14616.16|14616.58|14616.58|14600.56|14600.56|0
1589280600000|2020-05-12 10:50:00|14616.06|14616.06|14636.24|14636.24|14636.43|14636.43|14610.38|14610.38|0
1589280900000|2020-05-12 10:55:00|14637.06|14637.06|14668.01|14668.01|14677.59|14677.59|14637.06|14637.06|0
1589281200000|2020-05-12 11:00:00|14668.63|14668.63|14658.19|14658.19|14674.77|14674.77|14644.05|14644.05|0
1589281500000|2020-05-12 11:05:00|14657.5|14657.5|14648.1|14648.1|14663.47|14663.47|14644.2|14644.2|0
1589281800000|2020-05-12 11:10:00|14648.8|14648.8|14659.52|14659.52|14659.52|14659.52|14639.93|14639.93|0
1589282100000|2020-05-12 11:15:00|14658.14|14658.14|14675.21|14675.21|14675.56|14675.56|14656.7|14656.7|0
1589282400000|2020-05-12 11:20:00|14676.26|14676.26|14669.95|14669.95|14677.72|14677.72|14661.66|14661.66|0
1589282700000|2020-05-12 11:25:00|14670.47|14670.47|14658.63|14658.63|14671.82|14671.82|14650.96|14650.96|0
1589283000000|2020-05-12 11:30:00|14661.06|14661.06|14659.81|14659.81|14663.05|14663.05|14645.16|14645.16|0
1589283300000|2020-05-12 11:35:00|14660.12|14660.12|14664.64|14664.64|14669.24|14669.24|14650.83|14650.83|0
1589283600000|2020-05-12 11:40:00|14665.19|14665.19|14653.93|14653.93|14669.73|14669.73|14644.11|14644.11|0
1589283900000|2020-05-12 11:45:00|14654.46|14654.46|14684.75|14684.75|14688.09|14688.09|14654.46|14654.46|0
1589284200000|2020-05-12 11:50:00|14684.58|14684.58|14699.7|14699.7|14701.3|14701.3|14684.51|14684.51|0
1589284500000|2020-05-12 11:55:00|14700.24|14700.24|14704.46|14704.46|14715.78|14715.78|14698.68|14698.68|0
1589284800000|2020-05-12 12:00:00|14705.16|14705.16|14698.26|14698.26|14716.16|14716.16|14698.26|14698.26|0
1589285100000|2020-05-12 12:05:00|14697.95|14697.95|14707.84|14707.84|14709.59|14709.59|14697.44|14697.44|0
1589285400000|2020-05-12 12:10:00|14709.74|14709.74|14723.27|14723.27|14727.32|14727.32|14709.56|14709.56|0
1589285700000|2020-05-12 12:15:00|14723.58|14723.58|14728.5|14728.5|14729.89|14729.89|14720.82|14720.82|0
1589286000000|2020-05-12 12:20:00|14728.59|14728.59|14739.4|14739.4|14742.39|14742.39|14721.09|14721.09|0
1589286300000|2020-05-12 12:25:00|14738.18|14738.18|14724.11|14724.11|14743.87|14743.87|14711.74|14711.74|0
1589286600000|2020-05-12 12:30:00|14724.42|14724.42|14709.39|14709.39|14728.74|14728.74|14708.58|14708.58|0
1589286900000|2020-05-12 12:35:00|14709.9|14709.9|14711.41|14711.41|14720.52|14720.52|14700.85|14700.85|0
1589287200000|2020-05-12 12:40:00|14711.46|14711.46|14759.97|14759.97|14762.03|14762.03|14710.76|14710.76|0
1589287500000|2020-05-12 12:45:00|14760.59|14760.59|14754.17|14754.17|14769.23|14769.23|14744.51|14744.51|0
1589287800000|2020-05-12 12:50:00|14754.7|14754.7|14711.24|14711.24|14756.39|14756.39|14711.24|14711.24|0
1589288100000|2020-05-12 12:55:00|14710.72|14710.72|14726.03|14726.03|14728.4|14728.4|14699.74|14699.74|0
1589288400000|2020-05-12 13:00:00|14727.41|14727.41|14753.92|14753.92|14758.46|14758.46|14727.41|14727.41|0
1589288700000|2020-05-12 13:05:00|14751.84|14751.84|14755.31|14755.31|14757.74|14757.74|14732.92|14732.92|0
1589289000000|2020-05-12 13:10:00|14757.19|14757.19|14758.82|14758.82|14770.07|14770.07|14745.85|14745.85|0
1589289300000|2020-05-12 13:15:00|14759.09|14759.09|14737.92|14737.92|14761.35|14761.35|14733.83|14733.83|0
1589289600000|2020-05-12 13:20:00|14738.61|14738.61|14745.29|14745.29|14747.98|14747.98|14731.77|14731.77|0
1589289900000|2020-05-12 13:25:00|14743.72|14743.72|14748.93|14748.93|14764.88|14764.88|14740.02|14740.02|0
1589290200000|2020-05-12 13:30:00|14749.46|14749.46|14775.82|14775.82|14785.4|14785.4|14734.53|14734.53|0
1589290500000|2020-05-12 13:35:00|14776.51|14776.51|14766.9|14766.9|14784.17|14784.17|14747.16|14747.16|0
1589290800000|2020-05-12 13:40:00|14766.69|14766.69|14729.72|14729.72|14769.55|14769.55|14729.72|14729.72|0
1589291100000|2020-05-12 13:45:00|14729.79|14729.79|14667.56|14667.56|14735.22|14735.22|14665.56|14665.56|0
1589291400000|2020-05-12 13:50:00|14668.26|14668.26|14641.81|14641.81|14673.53|14673.53|14640.33|14640.33|0
1589291700000|2020-05-12 13:55:00|14643.55|14643.55|14697.77|14697.77|14702.71|14702.71|14638.77|14638.77|0
1589292000000|2020-05-12 14:00:00|14698.29|14698.29|14707.27|14707.27|14711.17|14711.17|14686.5|14686.5|0
1589292300000|2020-05-12 14:05:00|14707.91|14707.91|14695.71|14695.71|14710.78|14710.78|14682.47|14682.47|0
1589292600000|2020-05-12 14:10:00|14695.28|14695.28|14727.81|14727.81|14729.46|14729.46|14689.25|14689.25|0
1589292900000|2020-05-12 14:15:00|14728.05|14728.05|14738.59|14738.59|14744.18|14744.18|14719.17|14719.17|0
1589293200000|2020-05-12 14:20:00|14738.54|14738.54|14713.29|14713.29|14744.82|14744.82|14705.25|14705.25|0
1589293500000|2020-05-12 14:25:00|14715.55|14715.55|14692.13|14692.13|14727.1|14727.1|14688.25|14688.25|0
1589293800000|2020-05-12 14:30:00|14693.68|14693.68|14683.16|14683.16|14708.15|14708.15|14682.85|14682.85|0
1589294100000|2020-05-12 14:35:00|14683.1|14683.1|14673.85|14673.85|14695.84|14695.84|14671.76|14671.76|0
1589294400000|2020-05-12 14:40:00|14673.9|14673.9|14674.05|14674.05|14691.6|14691.6|14665.41|14665.41|0
1589294700000|2020-05-12 14:45:00|14674.08|14674.08|14628.6|14628.6|14679.46|14679.46|14624.28|14624.28|0
1589295000000|2020-05-12 14:50:00|14629.29|14629.29|14653.54|14653.54|14653.54|14653.54|14620.34|14620.34|0
1589295300000|2020-05-12 14:55:00|14652.15|14652.15|14627.37|14627.37|14664.61|14664.61|14627.37|14627.37|0
1589295600000|2020-05-12 15:00:00|14628.58|14628.58|14621.4|14621.4|14634.31|14634.31|14601.08|14601.08|0
1589295900000|2020-05-12 15:05:00|14620.71|14620.71|14664.66|14664.66|14664.66|14664.66|14609.42|14609.42|0
1589296200000|2020-05-12 15:10:00|14665.59|14665.59|14636.28|14636.28|14665.59|14665.59|14636.28|14636.28|0
1589296500000|2020-05-12 15:15:00|14635.97|14635.97|14647.82|14647.82|14664.39|14664.39|14631.83|14631.83|0
1589296800000|2020-05-12 15:20:00|14646.44|14646.44|14645.07|14645.07|14668.92|14668.92|14642.03|14642.03|0
1589297100000|2020-05-12 15:25:00|14644.8|14644.8|14642.41|14642.41|14658.17|14658.17|14631.57|14631.57|0
1589354100000|2020-05-13 07:15:00|14463.13|14463.13|14453.56|14453.56|14465.31|14465.31|14421.49|14421.49|0
1589354400000|2020-05-13 07:20:00|14452.63|14452.63|14471.94|14471.94|14497.32|14497.32|14447.78|14447.78|0
1589354700000|2020-05-13 07:25:00|14471.72|14471.72|14432.09|14432.09|14484.96|14484.96|14428.43|14428.43|0
1589355000000|2020-05-13 07:30:00|14433.15|14433.15|14404.06|14404.06|14433.15|14433.15|14392.6|14392.6|0
1589355300000|2020-05-13 07:35:00|14404.61|14404.61|14408.54|14408.54|14408.54|14408.54|14379.31|14379.31|0
1589355600000|2020-05-13 07:40:00|14409.16|14409.16|14460.27|14460.27|14460.27|14460.27|14405.08|14405.08|0
1589355900000|2020-05-13 07:45:00|14459.23|14459.23|14478.29|14478.29|14482.88|14482.88|14443.4|14443.4|0
1589356200000|2020-05-13 07:50:00|14478.82|14478.82|14481.35|14481.35|14487.21|14487.21|14470.25|14470.25|0
1589356500000|2020-05-13 07:55:00|14480.3|14480.3|14465.63|14465.63|14480.3|14480.3|14445.26|14445.26|0
1589356800000|2020-05-13 08:00:00|14466.68|14466.68|14488.18|14488.18|14495.58|14495.58|14460.27|14460.27|0
1589357100000|2020-05-13 08:05:00|14488.87|14488.87|14545.25|14545.25|14546.42|14546.42|14486.8|14486.8|0
1589357400000|2020-05-13 08:10:00|14539.05|14539.05|14540.54|14540.54|14556.96|14556.96|14518.05|14518.05|0
1589357700000|2020-05-13 08:15:00|14542.64|14542.64|14512.9|14512.9|14543.91|14543.91|14511.08|14511.08|0
1589358000000|2020-05-13 08:20:00|14513.83|14513.83|14544.17|14544.17|14550.45|14550.45|14512.23|14512.23|0
1589358300000|2020-05-13 08:25:00|14543.62|14543.62|14577.44|14577.44|14577.44|14577.44|14539.28|14539.28|0
1589358600000|2020-05-13 08:30:00|14579.82|14579.82|14577.92|14577.92|14582.56|14582.56|14559.12|14559.12|0
1589358900000|2020-05-13 08:35:00|14578.14|14578.14|14596.3|14596.3|14602.28|14602.28|14575.02|14575.02|0
1589359200000|2020-05-13 08:40:00|14595.61|14595.61|14593.4|14593.4|14598.18|14598.18|14572.92|14572.92|0
1589359500000|2020-05-13 08:45:00|14594.76|14594.76|14590.63|14590.63|14612.65|14612.65|14589.08|14589.08|0
1589359800000|2020-05-13 08:50:00|14591.32|14591.32|14577.83|14577.83|14600.4|14600.4|14566.82|14566.82|0
1589360100000|2020-05-13 08:55:00|14578.38|14578.38|14560.64|14560.64|14580.69|14580.69|14555.98|14555.98|0
1589360400000|2020-05-13 09:00:00|14559.95|14559.95|14541.11|14541.11|14560.69|14560.69|14539.76|14539.76|0
1589360700000|2020-05-13 09:05:00|14540.56|14540.56|14566.28|14566.28|14568.03|14568.03|14538.29|14538.29|0
1589361000000|2020-05-13 09:10:00|14566.31|14566.31|14499.16|14499.16|14575.32|14575.32|14499.16|14499.16|0
1589361300000|2020-05-13 09:15:00|14495|14495|14499.32|14499.32|14515.21|14515.21|14490.94|14490.94|0
1589361600000|2020-05-13 09:20:00|14499.75|14499.75|14510.53|14510.53|14515.65|14515.65|14484.51|14484.51|0
1589361900000|2020-05-13 09:25:00|14512.51|14512.51|14508.5|14508.5|14537.88|14537.88|14506.45|14506.45|0
1589362200000|2020-05-13 09:30:00|14507.12|14507.12|14516.65|14516.65|14516.65|14516.65|14494.87|14494.87|0
1589362500000|2020-05-13 09:35:00|14516.86|14516.86|14556.48|14556.48|14556.82|14556.82|14516.86|14516.86|0
1589362800000|2020-05-13 09:40:00|14556.7|14556.7|14552.91|14552.91|14557.51|14557.51|14534.44|14534.44|0
1589363100000|2020-05-13 09:45:00|14553.33|14553.33|14564|14564|14564|14564|14543.61|14543.61|0
1589363400000|2020-05-13 09:50:00|14562.62|14562.62|14623.27|14623.27|14638.25|14638.25|14562.62|14562.62|0
1589363700000|2020-05-13 09:55:00|14622.34|14622.34|14606.03|14606.03|14635.53|14635.53|14599.91|14599.91|0
1589364000000|2020-05-13 10:00:00|14606.56|14606.56|14625.39|14625.39|14637.53|14637.53|14599.83|14599.83|0
1589364300000|2020-05-13 10:05:00|14624.57|14624.57|14626.29|14626.29|14630.86|14630.86|14618.13|14618.13|0
1589364600000|2020-05-13 10:10:00|14625.67|14625.67|14625.06|14625.06|14633.31|14633.31|14621.71|14621.71|0
1589364900000|2020-05-13 10:15:00|14626.99|14626.99|14610.27|14610.27|14631.66|14631.66|14609.48|14609.48|0
1589365200000|2020-05-13 10:20:00|14610.54|14610.54|14625.67|14625.67|14630.41|14630.41|14610.54|14610.54|0
1589365500000|2020-05-13 10:25:00|14624.1|14624.1|14623.9|14623.9|14627.75|14627.75|14619.41|14619.41|0
1589365800000|2020-05-13 10:30:00|14624.6|14624.6|14596.64|14596.64|14624.65|14624.65|14596.34|14596.34|0
1589366100000|2020-05-13 10:35:00|14595.95|14595.95|14608.91|14608.91|14608.91|14608.91|14592.97|14592.97|0
1589366400000|2020-05-13 10:40:00|14608.86|14608.86|14613.44|14613.44|14616.17|14616.17|14599.26|14599.26|0
1589366700000|2020-05-13 10:45:00|14612.62|14612.62|14622.1|14622.1|14622.17|14622.17|14606.68|14606.68|0
1589367000000|2020-05-13 10:50:00|14622.42|14622.42|14609.83|14609.83|14626.81|14626.81|14606.67|14606.67|0
1589367300000|2020-05-13 10:55:00|14610.04|14610.04|14637.65|14637.65|14641.11|14641.11|14609.78|14609.78|0
1589367600000|2020-05-13 11:00:00|14637.86|14637.86|14633.46|14633.46|14642.99|14642.99|14626.5|14626.5|0
1589367900000|2020-05-13 11:05:00|14633.67|14633.67|14622.09|14622.09|14634.48|14634.48|14614.68|14614.68|0
1589368200000|2020-05-13 11:10:00|14620.01|14620.01|14620.46|14620.46|14623.5|14623.5|14608.29|14608.29|0
1589368500000|2020-05-13 11:15:00|14620.37|14620.37|14620.08|14620.08|14628.11|14628.11|14616.03|14616.03|0
1589368800000|2020-05-13 11:20:00|14620.35|14620.35|14619.9|14619.9|14636.38|14636.38|14617.09|14617.09|0
1589369100000|2020-05-13 11:25:00|14619.7|14619.7|14610.83|14610.83|14630.71|14630.71|14610.29|14610.29|0
1589369400000|2020-05-13 11:30:00|14610.52|14610.52|14606.74|14606.74|14612.95|14612.95|14604.7|14604.7|0
1589369700000|2020-05-13 11:35:00|14606.46|14606.46|14610.53|14610.53|14616.89|14616.89|14598.15|14598.15|0
1589370000000|2020-05-13 11:40:00|14609.84|14609.84|14621.34|14621.34|14621.43|14621.43|14603.07|14603.07|0
1589370300000|2020-05-13 11:45:00|14621.4|14621.4|14642.47|14642.47|14648.37|14648.37|14619.42|14619.42|0
1589370600000|2020-05-13 11:50:00|14646.18|14646.18|14628.22|14628.22|14648.32|14648.32|14627.4|14627.4|0
1589370900000|2020-05-13 11:55:00|14627.4|14627.4|14647.8|14647.8|14648.67|14648.67|14626.53|14626.53|0
1589371200000|2020-05-13 12:00:00|14645.72|14645.72|14648.75|14648.75|14656.87|14656.87|14645.72|14645.72|0
1589371500000|2020-05-13 12:05:00|14647.36|14647.36|14644.27|14644.27|14662.02|14662.02|14644.27|14644.27|0
1589371800000|2020-05-13 12:10:00|14645.66|14645.66|14649.14|14649.14|14651.63|14651.63|14641.3|14641.3|0
1589372100000|2020-05-13 12:15:00|14648.33|14648.33|14652.87|14652.87|14655.12|14655.12|14643.97|14643.97|0
1589372400000|2020-05-13 12:20:00|14653.08|14653.08|14647.07|14647.07|14658.3|14658.3|14646.63|14646.63|0
1589372700000|2020-05-13 12:25:00|14646.96|14646.96|14602.44|14602.44|14647.69|14647.69|14602.44|14602.44|0
1589373000000|2020-05-13 12:30:00|14602.71|14602.71|14603.28|14603.28|14615.75|14615.75|14600.2|14600.2|0
1589373300000|2020-05-13 12:35:00|14603.14|14603.14|14591.96|14591.96|14603.14|14603.14|14588.71|14588.71|0
1589373600000|2020-05-13 12:40:00|14592.58|14592.58|14586.71|14586.71|14601.59|14601.59|14586.4|14586.4|0
1589373900000|2020-05-13 12:45:00|14584.61|14584.61|14596.2|14596.2|14609.32|14609.32|14577.72|14577.72|0
1589374200000|2020-05-13 12:50:00|14596.41|14596.41|14578.59|14578.59|14601.47|14601.47|14578.25|14578.25|0
1589374500000|2020-05-13 12:55:00|14576.78|14576.78|14569.85|14569.85|14580.57|14580.57|14568.1|14568.1|0
1589374800000|2020-05-13 13:00:00|14568.72|14568.72|14521.39|14521.39|14570.29|14570.29|14520.81|14520.81|0
1589375100000|2020-05-13 13:05:00|14520.75|14520.75|14493.17|14493.17|14530.15|14530.15|14486.66|14486.66|0
1589375400000|2020-05-13 13:10:00|14493.07|14493.07|14516.36|14516.36|14518.72|14518.72|14490.6|14490.6|0
1589375700000|2020-05-13 13:15:00|14520.61|14520.61|14540.17|14540.17|14542.39|14542.39|14520.61|14520.61|0
1589376000000|2020-05-13 13:20:00|14540.99|14540.99|14531.49|14531.49|14547.7|14547.7|14525.05|14525.05|0
1589376300000|2020-05-13 13:25:00|14532.04|14532.04|14528.25|14528.25|14532.63|14532.63|14519.06|14519.06|0
1589376600000|2020-05-13 13:30:00|14527.97|14527.97|14452.01|14452.01|14529.06|14529.06|14451.49|14451.49|0
1589376900000|2020-05-13 13:35:00|14451.74|14451.74|14438.96|14438.96|14451.74|14451.74|14402.1|14402.1|0
1589377200000|2020-05-13 13:40:00|14439.66|14439.66|14437.52|14437.52|14439.66|14439.66|14413.18|14413.18|0
1589377500000|2020-05-13 13:45:00|14436.71|14436.71|14416.94|14416.94|14454.25|14454.25|14416.18|14416.18|0
1589377800000|2020-05-13 13:50:00|14416.21|14416.21|14424.98|14424.98|14433.17|14433.17|14408.85|14408.85|0
1589378100000|2020-05-13 13:55:00|14426.03|14426.03|14436.62|14436.62|14441.89|14441.89|14402.91|14402.91|0
1589378400000|2020-05-13 14:00:00|14436.08|14436.08|14490.03|14490.03|14500.68|14500.68|14435|14435|0
1589378700000|2020-05-13 14:05:00|14490.56|14490.56|14492.48|14492.48|14512.35|14512.35|14482.86|14482.86|0
1589379000000|2020-05-13 14:10:00|14492.2|14492.2|14469.98|14469.98|14507.29|14507.29|14469.98|14469.98|0
1589379300000|2020-05-13 14:15:00|14470.67|14470.67|14466.26|14466.26|14485.06|14485.06|14460.68|14460.68|0
1589379600000|2020-05-13 14:20:00|14465.64|14465.64|14439.37|14439.37|14477.04|14477.04|14436.66|14436.66|0
1589379900000|2020-05-13 14:25:00|14439.89|14439.89|14492.93|14492.93|14496|14496|14434.73|14434.73|0
1589380200000|2020-05-13 14:30:00|14493.47|14493.47|14517.14|14517.14|14545.68|14545.68|14490.4|14490.4|0
1589380500000|2020-05-13 14:35:00|14516.83|14516.83|14506.22|14506.22|14522.9|14522.9|14477.82|14477.82|0
1589380800000|2020-05-13 14:40:00|14507.15|14507.15|14494.77|14494.77|14517.25|14517.25|14481.59|14481.59|0
1589381100000|2020-05-13 14:45:00|14495.7|14495.7|14475.47|14475.47|14497.58|14497.58|14466.92|14466.92|0
1589381400000|2020-05-13 14:50:00|14477.43|14477.43|14489.82|14489.82|14489.82|14489.82|14464.9|14464.9|0
1589381700000|2020-05-13 14:55:00|14489.85|14489.85|14455.92|14455.92|14490.54|14490.54|14445.78|14445.78|0
1589382000000|2020-05-13 15:00:00|14456.23|14456.23|14437.15|14437.15|14463.17|14463.17|14424.4|14424.4|0
1589382300000|2020-05-13 15:05:00|14436.84|14436.84|14431.71|14431.71|14470.49|14470.49|14429.9|14429.9|0
1589382600000|2020-05-13 15:10:00|14430.89|14430.89|14457.26|14457.26|14460.34|14460.34|14430.89|14430.89|0
1589382900000|2020-05-13 15:15:00|14457.54|14457.54|14413.35|14413.35|14467.88|14467.88|14412.22|14412.22|0
1589383200000|2020-05-13 15:20:00|14413.14|14413.14|14380.52|14380.52|14413.51|14413.51|14375.91|14375.91|0
1589383500000|2020-05-13 15:25:00|14379.72|14379.72|14386.25|14386.25|14390.92|14390.92|14371.52|14371.52|0
1589440500000|2020-05-14 07:15:00|14207.04|14207.04|14221.89|14221.89|14256.81|14256.81|14196.37|14196.37|0
1589440800000|2020-05-14 07:20:00|14222.94|14222.94|14245.77|14245.77|14273.77|14273.77|14222.43|14222.43|0
1589441100000|2020-05-14 07:25:00|14246.7|14246.7|14199.09|14199.09|14246.7|14246.7|14195.5|14195.5|0
1589441400000|2020-05-14 07:30:00|14198.04|14198.04|14191.38|14191.38|14218.51|14218.51|14167.42|14167.42|0
1589441700000|2020-05-14 07:35:00|14192.19|14192.19|14256.08|14256.08|14256.08|14256.08|14188.43|14188.43|0
1589442000000|2020-05-14 07:40:00|14257.47|14257.47|14262.67|14262.67|14276.59|14276.59|14243.08|14243.08|0
1589442300000|2020-05-14 07:45:00|14262.15|14262.15|14223.95|14223.95|14267.94|14267.94|14220.89|14220.89|0
1589442600000|2020-05-14 07:50:00|14223.02|14223.02|14172.95|14172.95|14223.02|14223.02|14165.46|14165.46|0
1589442900000|2020-05-14 07:55:00|14174.34|14174.34|14177.31|14177.31|14184.73|14184.73|14146.8|14146.8|0
1589443200000|2020-05-14 08:00:00|14176.22|14176.22|14149.35|14149.35|14176.39|14176.39|14127.27|14127.27|0
1589443500000|2020-05-14 08:05:00|14150.49|14150.49|14129.15|14129.15|14150.71|14150.71|14110.44|14110.44|0
1589443800000|2020-05-14 08:10:00|14128.59|14128.59|14148.65|14148.65|14163.97|14163.97|14119.32|14119.32|0
1589444100000|2020-05-14 08:15:00|14149.87|14149.87|14105.19|14105.19|14152.32|14152.32|14102.82|14102.82|0
1589444400000|2020-05-14 08:20:00|14103.8|14103.8|14124.59|14124.59|14131.49|14131.49|14094.59|14094.59|0
1589444700000|2020-05-14 08:25:00|14124.28|14124.28|14124.81|14124.81|14143.67|14143.67|14117.2|14117.2|0
1589445000000|2020-05-14 08:30:00|14128.46|14128.46|14109.17|14109.17|14144.67|14144.67|14100.16|14100.16|0
1589445300000|2020-05-14 08:35:00|14108.76|14108.76|14123.11|14123.11|14131.77|14131.77|14107.76|14107.76|0
1589445600000|2020-05-14 08:40:00|14124.16|14124.16|14098.83|14098.83|14134.18|14134.18|14088.42|14088.42|0
1589445900000|2020-05-14 08:45:00|14099.87|14099.87|14090.63|14090.63|14103.34|14103.34|14083.68|14083.68|0
1589446200000|2020-05-14 08:50:00|14090.8|14090.8|14109.31|14109.31|14126.13|14126.13|14089.04|14089.04|0
1589446500000|2020-05-14 08:55:00|14109.62|14109.62|14109.8|14109.8|14119.09|14119.09|14101.67|14101.67|0
1589446800000|2020-05-14 09:00:00|14105.79|14105.79|14121.9|14121.9|14127.36|14127.36|14095.88|14095.88|0
1589447100000|2020-05-14 09:05:00|14120.52|14120.52|14128.94|14128.94|14143.41|14143.41|14113.1|14113.1|0
1589447400000|2020-05-14 09:10:00|14129.25|14129.25|14113.28|14113.28|14137.95|14137.95|14109.55|14109.55|0
1589447700000|2020-05-14 09:15:00|14113.14|14113.14|14113.26|14113.26|14143.21|14143.21|14113.14|14113.14|0
1589448000000|2020-05-14 09:20:00|14112.74|14112.74|14120.49|14120.49|14126.95|14126.95|14103.73|14103.73|0
1589448300000|2020-05-14 09:25:00|14120.76|14120.76|14110.29|14110.29|14130.09|14130.09|14108.52|14108.52|0
1589448600000|2020-05-14 09:30:00|14110.71|14110.71|14108.38|14108.38|14114.68|14114.68|14101|14101|0
1589448900000|2020-05-14 09:35:00|14109.76|14109.76|14131.52|14131.52|14133.07|14133.07|14109.76|14109.76|0
1589449200000|2020-05-14 09:40:00|14132.34|14132.34|14123.85|14123.85|14136.66|14136.66|14121.8|14121.8|0
1589449500000|2020-05-14 09:45:00|14124.47|14124.47|14134.81|14134.81|14145.67|14145.67|14124.47|14124.47|0
1589449800000|2020-05-14 09:50:00|14133.83|14133.83|14142.23|14142.23|14148.83|14148.83|14131.85|14131.85|0
1589450100000|2020-05-14 09:55:00|14142.14|14142.14|14191.85|14191.85|14193.94|14193.94|14141.09|14141.09|0
1589450400000|2020-05-14 10:00:00|14193.09|14193.09|14160.18|14160.18|14199.01|14199.01|14159.03|14159.03|0
1589450700000|2020-05-14 10:05:00|14161.87|14161.87|14152.77|14152.77|14169.07|14169.07|14152.77|14152.77|0
1589451000000|2020-05-14 10:10:00|14151.31|14151.31|14134.12|14134.12|14151.31|14151.31|14127.48|14127.48|0
1589451300000|2020-05-14 10:15:00|14135.16|14135.16|14144.46|14144.46|14156.11|14156.11|14135.16|14135.16|0
1589451600000|2020-05-14 10:20:00|14144.77|14144.77|14135.56|14135.56|14153.17|14153.17|14131.46|14131.46|0
1589451900000|2020-05-14 10:25:00|14135.25|14135.25|14136.51|14136.51|14136.51|14136.51|14117.42|14117.42|0
1589452200000|2020-05-14 10:30:00|14135.98|14135.98|14132.47|14132.47|14156.36|14156.36|14132.24|14132.24|0
1589452500000|2020-05-14 10:35:00|14133.09|14133.09|14117.28|14117.28|14133.09|14133.09|14095.13|14095.13|0
1589452800000|2020-05-14 10:40:00|14119.89|14119.89|14110.43|14110.43|14132.89|14132.89|14108.61|14108.61|0
1589453100000|2020-05-14 10:45:00|14109.74|14109.74|14084.41|14084.41|14109.74|14109.74|14081.68|14081.68|0
1589453400000|2020-05-14 10:50:00|14083.59|14083.59|14100.87|14100.87|14109.84|14109.84|14079.06|14079.06|0
1589453700000|2020-05-14 10:55:00|14101.08|14101.08|14132.14|14132.14|14132.14|14132.14|14096.28|14096.28|0
1589454000000|2020-05-14 11:00:00|14132.37|14132.37|14089.05|14089.05|14153.03|14153.03|14089.05|14089.05|0
1589454300000|2020-05-14 11:05:00|14088.74|14088.74|14068.6|14068.6|14090.21|14090.21|14068.6|14068.6|0
1589454600000|2020-05-14 11:10:00|14068.74|14068.74|14055.46|14055.46|14071.11|14071.11|14054.27|14054.27|0
1589454900000|2020-05-14 11:15:00|14054.93|14054.93|14043.91|14043.91|14058.79|14058.79|14041.82|14041.82|0
1589455200000|2020-05-14 11:20:00|14043.22|14043.22|14021.55|14021.55|14056.12|14056.12|14013.07|14013.07|0
1589455500000|2020-05-14 11:25:00|14021.82|14021.82|14035.9|14035.9|14040.86|14040.86|14021.37|14021.37|0
1589455800000|2020-05-14 11:30:00|14036.21|14036.21|14046.34|14046.34|14050.85|14050.85|14032.41|14032.41|0
1589456100000|2020-05-14 11:35:00|14045.81|14045.81|14050.68|14050.68|14059.87|14059.87|14040.22|14040.22|0
1589456400000|2020-05-14 11:40:00|14051.38|14051.38|13998.38|13998.38|14051.92|14051.92|13997.34|13997.34|0
1589456700000|2020-05-14 11:45:00|13997.56|13997.56|14013.48|14013.48|14024.5|14024.5|13997.25|13997.25|0
1589457000000|2020-05-14 11:50:00|14012.09|14012.09|14002.05|14002.05|14017.62|14017.62|13999.03|13999.03|0
1589457300000|2020-05-14 11:55:00|14002.67|14002.67|13996.21|13996.21|14005.41|14005.41|13980.44|13980.44|0
1589457600000|2020-05-14 12:00:00|13996.48|13996.48|13998.36|13998.36|14011.09|14011.09|13994.36|13994.36|0
1589457900000|2020-05-14 12:05:00|13998.63|13998.63|13971.6|13971.6|14000.56|14000.56|13968.37|13968.37|0
1589458200000|2020-05-14 12:10:00|13971.55|13971.55|13969.75|13969.75|13980.3|13980.3|13958.22|13958.22|0
1589458500000|2020-05-14 12:15:00|13969.34|13969.34|13962.63|13962.63|13972.31|13972.31|13958.7|13958.7|0
1589458800000|2020-05-14 12:20:00|13961.77|13961.77|13940.52|13940.52|13962.39|13962.39|13936.33|13936.33|0
1589459100000|2020-05-14 12:25:00|13940.61|13940.61|13949.05|13949.05|13955.07|13955.07|13933.48|13933.48|0
1589459400000|2020-05-14 12:30:00|13947.05|13947.05|13946.41|13946.41|13974.56|13974.56|13942.65|13942.65|0
1589459700000|2020-05-14 12:35:00|13946.1|13946.1|13973.33|13973.33|13973.33|13973.33|13942.11|13942.11|0
1589460000000|2020-05-14 12:40:00|13973.42|13973.42|13964.03|13964.03|13986.18|13986.18|13964.03|13964.03|0
1589460300000|2020-05-14 12:45:00|13963.72|13963.72|13965.32|13965.32|13976.17|13976.17|13958.12|13958.12|0
1589460600000|2020-05-14 12:50:00|13966.42|13966.42|13981.43|13981.43|13983|13983|13953.88|13953.88|0
1589460900000|2020-05-14 12:55:00|13980.34|13980.34|13988.93|13988.93|13991.19|13991.19|13977.4|13977.4|0
1589461200000|2020-05-14 13:00:00|13988.38|13988.38|14019.51|14019.51|14019.83|14019.83|13984.04|13984.04|0
1589461500000|2020-05-14 13:05:00|14018.82|14018.82|14028.19|14028.19|14028.5|14028.5|14007.25|14007.25|0
1589461800000|2020-05-14 13:10:00|14026.95|14026.95|14041.2|14041.2|14062.94|14062.94|14020.06|14020.06|0
1589462100000|2020-05-14 13:15:00|14041.34|14041.34|14016.11|14016.11|14044.97|14044.97|14015.13|14015.13|0
1589462400000|2020-05-14 13:20:00|14015.29|14015.29|14045.26|14045.26|14047.56|14047.56|14014.78|14014.78|0
1589462700000|2020-05-14 13:25:00|14048.03|14048.03|14030.88|14030.88|14069.68|14069.68|14029.16|14029.16|0
1589463000000|2020-05-14 13:30:00|14031.01|14031.01|14005.48|14005.48|14062.03|14062.03|14003.75|14003.75|0
1589463300000|2020-05-14 13:35:00|14005.32|14005.32|14011.62|14011.62|14032.47|14032.47|13996.8|13996.8|0
1589463600000|2020-05-14 13:40:00|14012.15|14012.15|14021.67|14021.67|14021.67|14021.67|13991.5|13991.5|0
1589463900000|2020-05-14 13:45:00|14024.16|14024.16|13998.03|13998.03|14045.31|14045.31|13997.61|13997.61|0
1589464200000|2020-05-14 13:50:00|13998.13|13998.13|13957.07|13957.07|13998.13|13998.13|13955.36|13955.36|0
1589464500000|2020-05-14 13:55:00|13957.69|13957.69|13992.04|13992.04|14009.4|14009.4|13957.69|13957.69|0
1589464800000|2020-05-14 14:00:00|13991.22|13991.22|13971.21|13971.21|14012.7|14012.7|13964.89|13964.89|0
1589465100000|2020-05-14 14:05:00|13970.51|13970.51|14025.28|14025.28|14027.21|14027.21|13970.51|13970.51|0
1589465400000|2020-05-14 14:10:00|14023.36|14023.36|14044.51|14044.51|14057.5|14057.5|14019.09|14019.09|0
1589465700000|2020-05-14 14:15:00|14045.64|14045.64|14065.91|14065.91|14073.72|14073.72|14036.67|14036.67|0
1589466000000|2020-05-14 14:20:00|14064.86|14064.86|14124.5|14124.5|14124.5|14124.5|14064.43|14064.43|0
1589466300000|2020-05-14 14:25:00|14124.68|14124.68|14126.88|14126.88|14165.95|14165.95|14122.05|14122.05|0
1589466600000|2020-05-14 14:30:00|14126.79|14126.79|14171.24|14171.24|14172.77|14172.77|14122.42|14122.42|0
1589466900000|2020-05-14 14:35:00|14170.93|14170.93|14248.05|14248.05|14250.72|14250.72|14165.26|14165.26|0
1589467200000|2020-05-14 14:40:00|14247.98|14247.98|14221.38|14221.38|14258.29|14258.29|14205.67|14205.67|0
1589467500000|2020-05-14 14:45:00|14221.41|14221.41|14322.94|14322.94|14322.94|14322.94|14221.13|14221.13|0
1589467800000|2020-05-14 14:50:00|14323.03|14323.03|14386.4|14386.4|14389.97|14389.97|14320.22|14320.22|0
1589468100000|2020-05-14 14:55:00|14387.09|14387.09|14352.9|14352.9|14387.57|14387.57|14330.05|14330.05|0
1589468400000|2020-05-14 15:00:00|14352.64|14352.64|14402.72|14402.72|14408.36|14408.36|14352.64|14352.64|0
1589468700000|2020-05-14 15:05:00|14402.51|14402.51|14412.67|14412.67|14446.02|14446.02|14401.63|14401.63|0
1589469000000|2020-05-14 15:10:00|14414.52|14414.52|14418.62|14418.62|14425.32|14425.32|14400.88|14400.88|0
1589469300000|2020-05-14 15:15:00|14417.93|14417.93|14463.65|14463.65|14486.81|14486.81|14415.06|14415.06|0
1589469600000|2020-05-14 15:20:00|14464.7|14464.7|14419.56|14419.56|14465.88|14465.88|14405.5|14405.5|0
1589469900000|2020-05-14 15:25:00|14420.49|14420.49|14394.19|14394.19|14429.32|14429.32|14376.9|14376.9|0
1589526900000|2020-05-15 07:15:00|14847.47|14847.47|14867.44|14867.44|14867.44|14867.44|14798.81|14798.81|0
1589527200000|2020-05-15 07:20:00|14865.89|14865.89|14834.64|14834.64|14871.16|14871.16|14822.07|14822.07|0
1589527500000|2020-05-15 07:25:00|14832.54|14832.54|14804.5|14804.5|14839.04|14839.04|14796.77|14796.77|0
1589527800000|2020-05-15 07:30:00|14804.72|14804.72|14779.43|14779.43|14815.5|14815.5|14747.47|14747.47|0
1589528100000|2020-05-15 07:35:00|14777.79|14777.79|14833.79|14833.79|14835.17|14835.17|14777.02|14777.02|0
1589528400000|2020-05-15 07:40:00|14833.26|14833.26|14907.33|14907.33|14907.68|14907.68|14833.26|14833.26|0
1589528700000|2020-05-15 07:45:00|14907.54|14907.54|14943.13|14943.13|14947.94|14947.94|14907.54|14907.54|0
1589529000000|2020-05-15 07:50:00|14942.51|14942.51|14996.84|14996.84|14998.84|14998.84|14932.22|14932.22|0
1589529300000|2020-05-15 07:55:00|14997.11|14997.11|15014.84|15014.84|15029.41|15029.41|14989.6|14989.6|0
1589529600000|2020-05-15 08:00:00|15020.08|15020.08|15028.13|15028.13|15030.36|15030.36|14985.01|14985.01|0
1589529900000|2020-05-15 08:05:00|15028.44|15028.44|15022.7|15022.7|15038.55|15038.55|15008.5|15008.5|0
1589530200000|2020-05-15 08:10:00|15024.26|15024.26|15029.72|15029.72|15034.5|15034.5|15004.55|15004.55|0
1589530500000|2020-05-15 08:15:00|15028.9|15028.9|15048.89|15048.89|15053.87|15053.87|15010.99|15010.99|0
1589530800000|2020-05-15 08:20:00|15049.41|15049.41|14987.67|14987.67|15049.76|15049.76|14974.82|14974.82|0
1589531100000|2020-05-15 08:25:00|14986.29|14986.29|15026.25|15026.25|15044.82|15044.82|14983.63|14983.63|0
1589531400000|2020-05-15 08:30:00|15027.3|15027.3|15041.94|15041.94|15062.19|15062.19|15022.39|15022.39|0
1589531700000|2020-05-15 08:35:00|15042.56|15042.56|15030.65|15030.65|15054.64|15054.64|15030.1|15030.1|0
1589532000000|2020-05-15 08:40:00|15032.03|15032.03|15061.99|15061.99|15075.15|15075.15|15028.52|15028.52|0
1589532300000|2020-05-15 08:45:00|15062.16|15062.16|15067.68|15067.68|15082.46|15082.46|15043.62|15043.62|0
1589532600000|2020-05-15 08:50:00|15067.37|15067.37|15067.9|15067.9|15082.59|15082.59|15052.74|15052.74|0
1589532900000|2020-05-15 08:55:00|15067.76|15067.76|15060.33|15060.33|15081.01|15081.01|15052.1|15052.1|0
1589533200000|2020-05-15 09:00:00|15060.6|15060.6|15068.31|15068.31|15075.1|15075.1|15054.77|15054.77|0
1589533500000|2020-05-15 09:05:00|15069.7|15069.7|15088.97|15088.97|15097.68|15097.68|15067.94|15067.94|0
1589533800000|2020-05-15 09:10:00|15089.13|15089.13|15089.07|15089.07|15089.76|15089.76|15089.07|15089.07|0
1589534100000|2020-05-15 09:15:00|15090.16|15090.16|15070.87|15070.87|15099.58|15099.58|15059.39|15059.39|0
1589534400000|2020-05-15 09:20:00|15071.57|15071.57|15082.08|15082.08|15086.32|15086.32|15065.53|15065.53|0
1589534700000|2020-05-15 09:25:00|15081.39|15081.39|15116.65|15116.65|15116.65|15116.65|15074.33|15074.33|0
1589535000000|2020-05-15 09:30:00|15117.34|15117.34|15149.7|15149.7|15149.7|15149.7|15117.34|15117.34|0
1589535300000|2020-05-15 09:35:00|15150.39|15150.39|15118.51|15118.51|15163.14|15163.14|15107.67|15107.67|0
1589535600000|2020-05-15 09:40:00|15117.89|15117.89|15097.59|15097.59|15121.92|15121.92|15096.52|15096.52|0
1589535900000|2020-05-15 09:45:00|15098.84|15098.84|15114.75|15114.75|15122.73|15122.73|15092.02|15092.02|0
1589536200000|2020-05-15 09:50:00|15116.34|15116.34|15113.93|15113.93|15133.92|15133.92|15111.59|15111.59|0
1589536500000|2020-05-15 09:55:00|15116.19|15116.19|15115.7|15115.7|15123.52|15123.52|15097.15|15097.15|0
1589536800000|2020-05-15 10:00:00|15116.39|15116.39|15118.7|15118.7|15128.77|15128.77|15092.47|15092.47|0
1589537100000|2020-05-15 10:05:00|15121.41|15121.41|15152.94|15152.94|15152.94|15152.94|15113.29|15113.29|0
1589537400000|2020-05-15 10:10:00|15153.26|15153.26|15135.21|15135.21|15154.11|15154.11|15130.16|15130.16|0
1589537700000|2020-05-15 10:15:00|15135.83|15135.83|15125.33|15125.33|15144.43|15144.43|15125.33|15125.33|0
1589538000000|2020-05-15 10:20:00|15126.57|15126.57|15128.91|15128.91|15138.03|15138.03|15112.07|15112.07|0
1589538300000|2020-05-15 10:25:00|15127.82|15127.82|15109.34|15109.34|15134.76|15134.76|15109.2|15109.2|0
1589538600000|2020-05-15 10:30:00|15109.43|15109.43|15026.98|15026.98|15109.43|15109.43|15023.14|15023.14|0
1589538900000|2020-05-15 10:35:00|15026.16|15026.16|14995.08|14995.08|15026.16|15026.16|14984.23|14984.23|0
1589539200000|2020-05-15 10:40:00|14995.61|14995.61|15041.1|15041.1|15041.1|15041.1|14990.5|14990.5|0
1589539500000|2020-05-15 10:45:00|15042.49|15042.49|15021.91|15021.91|15044.78|15044.78|15018.16|15018.16|0
1589539800000|2020-05-15 10:50:00|15021.34|15021.34|14995.68|14995.68|15021.34|15021.34|14994.06|14994.06|0
1589540100000|2020-05-15 10:55:00|14994.11|14994.11|14993.43|14993.43|15011.31|15011.31|14988.25|14988.25|0
1589540400000|2020-05-15 11:00:00|14994.25|14994.25|14906.09|14906.09|14998.51|14998.51|14906.09|14906.09|0
1589540700000|2020-05-15 11:05:00|14906.37|14906.37|14889.59|14889.59|14906.68|14906.68|14879.08|14879.08|0
1589541000000|2020-05-15 11:10:00|14890.14|14890.14|14937.27|14937.27|14938.97|14938.97|14876.4|14876.4|0
1589541300000|2020-05-15 11:15:00|14936.58|14936.58|14968.16|14968.16|14968.16|14968.16|14925.56|14925.56|0
1589541600000|2020-05-15 11:20:00|14969.54|14969.54|14963.86|14963.86|14975.98|14975.98|14926.36|14926.36|0
1589541900000|2020-05-15 11:25:00|14962.29|14962.29|14980.1|14980.1|14985.76|14985.76|14957.99|14957.99|0
1589542200000|2020-05-15 11:30:00|14979.88|14979.88|14925.23|14925.23|14988.58|14988.58|14919.4|14919.4|0
1589542500000|2020-05-15 11:35:00|14925.07|14925.07|14913.12|14913.12|14931.46|14931.46|14910.61|14910.61|0
1589542800000|2020-05-15 11:40:00|14911.74|14911.74|14900.01|14900.01|14911.74|14911.74|14896.83|14896.83|0
1589543100000|2020-05-15 11:45:00|14902.38|14902.38|14906|14906|14915.81|14915.81|14899.99|14899.99|0
1589543400000|2020-05-15 11:50:00|14905.46|14905.46|14906.31|14906.31|14926.68|14926.68|14894.86|14894.86|0
1589543700000|2020-05-15 11:55:00|14906.22|14906.22|14869.32|14869.32|14908.11|14908.11|14868.18|14868.18|0
1589544000000|2020-05-15 12:00:00|14867.03|14867.03|14862.83|14862.83|14880.33|14880.33|14853.89|14853.89|0
1589544300000|2020-05-15 12:05:00|14861.79|14861.79|14896.12|14896.12|14902.61|14902.61|14854.97|14854.97|0
1589544600000|2020-05-15 12:10:00|14896.74|14896.74|14891.36|14891.36|14898.81|14898.81|14875.43|14875.43|0
1589544900000|2020-05-15 12:15:00|14891.89|14891.89|14931.15|14931.15|14931.66|14931.66|14885.49|14885.49|0
1589545200000|2020-05-15 12:20:00|14931.67|14931.67|14934.6|14934.6|14944.12|14944.12|14921.08|14921.08|0
1589545500000|2020-05-15 12:25:00|14935.29|14935.29|14953.24|14953.24|14958.63|14958.63|14925.59|14925.59|0
1589545800000|2020-05-15 12:30:00|14953.7|14953.7|14901.85|14901.85|14953.76|14953.76|14899.51|14899.51|0
1589546100000|2020-05-15 12:35:00|14901.64|14901.64|14916.19|14916.19|14928.92|14928.92|14890.98|14890.98|0
1589546400000|2020-05-15 12:40:00|14916.3|14916.3|14923.53|14923.53|14924.06|14924.06|14900.61|14900.61|0
1589546700000|2020-05-15 12:45:00|14923.35|14923.35|14978.03|14978.03|14983.32|14983.32|14923.26|14923.26|0
1589547000000|2020-05-15 12:50:00|14975.93|14975.93|14962.51|14962.51|14986.13|14986.13|14962.51|14962.51|0
1589547300000|2020-05-15 12:55:00|14965.26|14965.26|14963.29|14963.29|14975.84|14975.84|14956.47|14956.47|0
1589547600000|2020-05-15 13:00:00|14964.53|14964.53|14957.2|14957.2|14976.73|14976.73|14947.56|14947.56|0
1589547900000|2020-05-15 13:05:00|14957.73|14957.73|14936.8|14936.8|14973.64|14973.64|14936.66|14936.66|0
1589548200000|2020-05-15 13:10:00|14935.71|14935.71|15008.77|15008.77|15011|15011|14930.22|14930.22|0
1589548500000|2020-05-15 13:15:00|15008.25|15008.25|15027.79|15027.79|15030.71|15030.71|14989.88|14989.88|0
1589548800000|2020-05-15 13:20:00|15027.74|15027.74|15049.58|15049.58|15060.9|15060.9|15026.8|15026.8|0
1589549100000|2020-05-15 13:25:00|15050.11|15050.11|15030.18|15030.18|15055.46|15055.46|15015.61|15015.61|0
1589549400000|2020-05-15 13:30:00|15030.04|15030.04|14958.28|14958.28|15030.04|15030.04|14949.57|14949.57|0
1589549700000|2020-05-15 13:35:00|14958.01|14958.01|15040.2|15040.2|15040.51|15040.51|14921.3|14921.3|0
1589550000000|2020-05-15 13:40:00|15040.51|15040.51|15086.25|15086.25|15089.05|15089.05|15020.27|15020.27|0
1589550300000|2020-05-15 13:45:00|15085.56|15085.56|15037.31|15037.31|15094.23|15094.23|15029.04|15029.04|0
1589550600000|2020-05-15 13:50:00|15039.39|15039.39|15103.7|15103.7|15103.7|15103.7|15039.39|15039.39|0
1589550900000|2020-05-15 13:55:00|15103.74|15103.74|15101.16|15101.16|15120.64|15120.64|15095.77|15095.77|0
1589551200000|2020-05-15 14:00:00|15101.98|15101.98|15035.78|15035.78|15109.47|15109.47|15034.54|15034.54|0
1589551500000|2020-05-15 14:05:00|15035.26|15035.26|15075.79|15075.79|15083.5|15083.5|15031.27|15031.27|0
1589551800000|2020-05-15 14:10:00|15073.71|15073.71|15150.24|15150.24|15150.24|15150.24|15070.79|15070.79|0
1589552100000|2020-05-15 14:15:00|15151.62|15151.62|15198.43|15198.43|15216.41|15216.41|15151.62|15151.62|0
1589552400000|2020-05-15 14:20:00|15196.88|15196.88|15158.16|15158.16|15212.08|15212.08|15157.46|15157.46|0
1589552700000|2020-05-15 14:25:00|15157.64|15157.64|15177.77|15177.77|15184.65|15184.65|15155.03|15155.03|0
1589553000000|2020-05-15 14:30:00|15178.3|15178.3|15174.67|15174.67|15188.06|15188.06|15161.61|15161.61|0
1589553300000|2020-05-15 14:35:00|15174.88|15174.88|15178.31|15178.31|15186.34|15186.34|15137.22|15137.22|0
1589553600000|2020-05-15 14:40:00|15179.69|15179.69|15189.7|15189.7|15201.95|15201.95|15168.4|15168.4|0
1589553900000|2020-05-15 14:45:00|15188.84|15188.84|15155.31|15155.31|15188.84|15188.84|15149.87|15149.87|0
1589554200000|2020-05-15 14:50:00|15153.93|15153.93|15107.51|15107.51|15157.01|15157.01|15103.48|15103.48|0
1589554500000|2020-05-15 14:55:00|15107.29|15107.29|15107.58|15107.58|15123.79|15123.79|15098.53|15098.53|0
1589554800000|2020-05-15 15:00:00|15108.06|15108.06|15049.71|15049.71|15109.37|15109.37|15042.07|15042.07|0
1589555100000|2020-05-15 15:05:00|15049.07|15049.07|15050.79|15050.79|15057.31|15057.31|15033.14|15033.14|0
1589555400000|2020-05-15 15:10:00|15050.26|15050.26|15039|15039|15050.26|15050.26|15002.08|15002.08|0
1589555700000|2020-05-15 15:15:00|15038.64|15038.64|15026.81|15026.81|15039.67|15039.67|15021.55|15021.55|0
1589556000000|2020-05-15 15:20:00|15024.31|15024.31|15044.27|15044.27|15056.29|15056.29|15009.66|15009.66|0
1589556300000|2020-05-15 15:25:00|15042.02|15042.02|15050.41|15050.41|15065.69|15065.69|15034.73|15034.73|0
1589786100000|2020-05-18 07:15:00|15705.91|15705.91|15736.18|15736.18|15754.5|15754.5|15703.66|15703.66|0
1589786400000|2020-05-18 07:20:00|15736.73|15736.73|15746.43|15746.43|15757.88|15757.88|15735.07|15735.07|0
1589786700000|2020-05-18 07:25:00|15748.61|15748.61|15707|15707|15757.52|15757.52|15676.84|15676.84|0
1589787000000|2020-05-18 07:30:00|15705.61|15705.61|15724.12|15724.12|15752.43|15752.43|15698.68|15698.68|0
1589787300000|2020-05-18 07:35:00|15723.77|15723.77|15704.18|15704.18|15730.01|15730.01|15681.53|15681.53|0
1589787600000|2020-05-18 07:40:00|15703.65|15703.65|15734.05|15734.05|15739.63|15739.63|15692.53|15692.53|0
1589787900000|2020-05-18 07:45:00|15734.36|15734.36|15745.05|15745.05|15755.87|15755.87|15731.57|15731.57|0
1589788200000|2020-05-18 07:50:00|15745.67|15745.67|15801.48|15801.48|15801.48|15801.48|15741.56|15741.56|0
1589788500000|2020-05-18 07:55:00|15802.58|15802.58|15856.94|15856.94|15870.83|15870.83|15800.21|15800.21|0
1589788800000|2020-05-18 08:00:00|15859.02|15859.02|15885.57|15885.57|15916.02|15916.02|15844.88|15844.88|0
1589789100000|2020-05-18 08:05:00|15885.22|15885.22|15866.36|15866.36|15909.45|15909.45|15862.15|15862.15|0
1589789400000|2020-05-18 08:10:00|15867.06|15867.06|15822.54|15822.54|15883.18|15883.18|15809.51|15809.51|0
1589789700000|2020-05-18 08:15:00|15821.92|15821.92|15823.67|15823.67|15841.3|15841.3|15810.94|15810.94|0
1589790000000|2020-05-18 08:20:00|15824.97|15824.97|15812.45|15812.45|15833.4|15833.4|15811.09|15811.09|0
1589790300000|2020-05-18 08:25:00|15813.52|15813.52|15795.57|15795.57|15819.98|15819.98|15795.57|15795.57|0
1589790600000|2020-05-18 08:30:00|15795.74|15795.74|15806.11|15806.11|15819.64|15819.64|15791.46|15791.46|0
1589790900000|2020-05-18 08:35:00|15806.81|15806.81|15826.41|15826.41|15834.89|15834.89|15790.62|15790.62|0
1589791200000|2020-05-18 08:40:00|15827.79|15827.79|15851.9|15851.9|15868.6|15868.6|15827.79|15827.79|0
1589791500000|2020-05-18 08:45:00|15853.47|15853.47|15858.16|15858.16|15864.25|15864.25|15842.72|15842.72|0
1589791800000|2020-05-18 08:50:00|15859.54|15859.54|15820.36|15820.36|15864.63|15864.63|15817.45|15817.45|0
1589792100000|2020-05-18 08:55:00|15820.26|15820.26|15817.46|15817.46|15830.92|15830.92|15807.08|15807.08|0
1589792400000|2020-05-18 09:00:00|15818.84|15818.84|15820.06|15820.06|15848.51|15848.51|15814.74|15814.74|0
1589792700000|2020-05-18 09:05:00|15823.52|15823.52|15843.03|15843.03|15843.03|15843.03|15811.81|15811.81|0
1589793000000|2020-05-18 09:10:00|15844.08|15844.08|15856.61|15856.61|15868.56|15868.56|15839.71|15839.71|0
1589793300000|2020-05-18 09:15:00|15856.7|15856.7|15824.49|15824.49|15859.99|15859.99|15821.03|15821.03|0
1589793600000|2020-05-18 09:20:00|15823.8|15823.8|15836.11|15836.11|15843.33|15843.33|15823.76|15823.76|0
1589793900000|2020-05-18 09:25:00|15835.42|15835.42|15802.66|15802.66|15837.68|15837.68|15801.73|15801.73|0
1589794200000|2020-05-18 09:30:00|15803.18|15803.18|15799.51|15799.51|15811.45|15811.45|15789.38|15789.38|0
1589794500000|2020-05-18 09:35:00|15797.46|15797.46|15789.51|15789.51|15802.41|15802.41|15762.39|15762.39|0
1589794800000|2020-05-18 09:40:00|15790.2|15790.2|15814.4|15814.4|15816.93|15816.93|15778.87|15778.87|0
1589795100000|2020-05-18 09:45:00|15814.67|15814.67|15823.42|15823.42|15829.73|15829.73|15799.45|15799.45|0
1589795400000|2020-05-18 09:50:00|15823.94|15823.94|15838.35|15838.35|15840.73|15840.73|15821.83|15821.83|0
1589795700000|2020-05-18 09:55:00|15839.92|15839.92|15845.92|15845.92|15856.86|15856.86|15839.92|15839.92|0
1589796000000|2020-05-18 10:00:00|15847.3|15847.3|15812.78|15812.78|15852.4|15852.4|15811.24|15811.24|0
1589796300000|2020-05-18 10:05:00|15815.06|15815.06|15833.19|15833.19|15842.15|15842.15|15815.06|15815.06|0
1589796600000|2020-05-18 10:10:00|15833.1|15833.1|15859.77|15859.77|15859.77|15859.77|15832.53|15832.53|0
1589796900000|2020-05-18 10:15:00|15860.3|15860.3|15890.97|15890.97|15907.68|15907.68|15859.78|15859.78|0
1589797200000|2020-05-18 10:20:00|15890.77|15890.77|15902.38|15902.38|15902.38|15902.38|15884.55|15884.55|0
1589797500000|2020-05-18 10:25:00|15901.86|15901.86|15907.57|15907.57|15912.96|15912.96|15897.5|15897.5|0
1589797800000|2020-05-18 10:30:00|15907.66|15907.66|15905.42|15905.42|15914.06|15914.06|15899.63|15899.63|0
1589798100000|2020-05-18 10:35:00|15905.18|15905.18|15920.32|15920.32|15923.68|15923.68|15895.92|15895.92|0
1589798400000|2020-05-18 10:40:00|15918.24|15918.24|15880.94|15880.94|15928.09|15928.09|15879.92|15879.92|0
1589798700000|2020-05-18 10:45:00|15879.69|15879.69|15886.98|15886.98|15892.03|15892.03|15867.82|15867.82|0
1589799000000|2020-05-18 10:50:00|15885.61|15885.61|15878.58|15878.58|15885.88|15885.88|15858.16|15858.16|0
1589799300000|2020-05-18 10:55:00|15879.27|15879.27|15891.29|15891.29|15896.34|15896.34|15876.84|15876.84|0
1589799600000|2020-05-18 11:00:00|15890.91|15890.91|15904.43|15904.43|15909.54|15909.54|15880.19|15880.19|0
1589799900000|2020-05-18 11:05:00|15904.16|15904.16|15917.25|15917.25|15917.98|15917.98|15901.09|15901.09|0
1589800200000|2020-05-18 11:10:00|15917.31|15917.31|15934.62|15934.62|15936.36|15936.36|15902.46|15902.46|0
1589800500000|2020-05-18 11:15:00|15934.3|15934.3|15968.76|15968.76|15971.73|15971.73|15918.81|15918.81|0
1589800800000|2020-05-18 11:20:00|15968.06|15968.06|15988.19|15988.19|15992.13|15992.13|15960.98|15960.98|0
1589801100000|2020-05-18 11:25:00|15988.88|15988.88|16004.12|16004.12|16004.12|16004.12|15984.56|15984.56|0
1589801400000|2020-05-18 11:30:00|16005.06|16005.06|15997.27|15997.27|16026.78|16026.78|15996.65|15996.65|0
1589801700000|2020-05-18 11:35:00|15997.58|15997.58|16035.86|16035.86|16036.9|16036.9|15995.31|15995.31|0
1589802000000|2020-05-18 11:40:00|16036.38|16036.38|16037.62|16037.62|16047.71|16047.71|16023.07|16023.07|0
1589802300000|2020-05-18 11:45:00|16037.41|16037.41|16078.63|16078.63|16098.5|16098.5|16037.2|16037.2|0
1589802600000|2020-05-18 11:50:00|16077.06|16077.06|16054.55|16054.55|16088.01|16088.01|16054.21|16054.21|0
1589802900000|2020-05-18 11:55:00|16054.37|16054.37|16029.59|16029.59|16054.5|16054.5|16021.8|16021.8|0
1589803200000|2020-05-18 12:00:00|16031.16|16031.16|16033.82|16033.82|16041.86|16041.86|16028.74|16028.74|0
1589803500000|2020-05-18 12:05:00|16032.46|16032.46|16033.57|16033.57|16056.27|16056.27|16021.77|16021.77|0
1589803800000|2020-05-18 12:10:00|16033.62|16033.62|16075.56|16075.56|16077.05|16077.05|16033.62|16033.62|0
1589804100000|2020-05-18 12:15:00|16074.74|16074.74|16104.29|16104.29|16107.97|16107.97|16074.2|16074.2|0
1589804400000|2020-05-18 12:20:00|16104.01|16104.01|16079.19|16079.19|16104.29|16104.29|16072.08|16072.08|0
1589804700000|2020-05-18 12:25:00|16078.91|16078.91|16100.63|16100.63|16117.08|16117.08|16078.38|16078.38|0
1589805000000|2020-05-18 12:30:00|16101.25|16101.25|16092.34|16092.34|16112.74|16112.74|16080.42|16080.42|0
1589805300000|2020-05-18 12:35:00|16094.21|16094.21|16101.09|16101.09|16111.61|16111.61|16090.33|16090.33|0
1589805600000|2020-05-18 12:40:00|16101|16101|16100.09|16100.09|16125.77|16125.77|16097.27|16097.27|0
1589805900000|2020-05-18 12:45:00|16100.3|16100.3|16076.4|16076.4|16111.21|16111.21|16076.4|16076.4|0
1589806200000|2020-05-18 12:50:00|16075.31|16075.31|16073.49|16073.49|16085.65|16085.65|16050.88|16050.88|0
1589806500000|2020-05-18 12:55:00|16072.8|16072.8|16085.33|16085.33|16093.39|16093.39|16064.86|16064.86|0
1589806800000|2020-05-18 13:00:00|16085.12|16085.12|16084.05|16084.05|16085.64|16085.64|16062.42|16062.42|0
1589807100000|2020-05-18 13:05:00|16084.31|16084.31|16127.47|16127.47|16128.49|16128.49|16084.31|16084.31|0
1589807400000|2020-05-18 13:10:00|16125.39|16125.39|16101.33|16101.33|16143.06|16143.06|16093.5|16093.5|0
1589807700000|2020-05-18 13:15:00|16101.54|16101.54|16071.24|16071.24|16110.38|16110.38|16071.24|16071.24|0
1589808000000|2020-05-18 13:20:00|16070.43|16070.43|16085.44|16085.44|16093.46|16093.46|16058.17|16058.17|0
1589808300000|2020-05-18 13:25:00|16086.13|16086.13|16084.62|16084.62|16088.14|16088.14|16063.88|16063.88|0
1589808600000|2020-05-18 13:30:00|16084.07|16084.07|16107.01|16107.01|16118.1|16118.1|16056.29|16056.29|0
1589808900000|2020-05-18 13:35:00|16109.91|16109.91|16169.03|16169.03|16177.75|16177.75|16104.9|16104.9|0
1589809200000|2020-05-18 13:40:00|16169.16|16169.16|16208.58|16208.58|16209.79|16209.79|16169.16|16169.16|0
1589809500000|2020-05-18 13:45:00|16208.06|16208.06|16168.84|16168.84|16219|16219|16168.84|16168.84|0
1589809800000|2020-05-18 13:50:00|16167.46|16167.46|16098.93|16098.93|16168.7|16168.7|16097.55|16097.55|0
1589810100000|2020-05-18 13:55:00|16098.41|16098.41|16090.89|16090.89|16125.11|16125.11|16088.92|16088.92|0
1589810400000|2020-05-18 14:00:00|16092.28|16092.28|16056.01|16056.01|16093.34|16093.34|16051.95|16051.95|0
1589810700000|2020-05-18 14:05:00|16056.22|16056.22|16076|16076|16082.15|16082.15|16035.08|16035.08|0
1589811000000|2020-05-18 14:10:00|16075.79|16075.79|16081.82|16081.82|16102.1|16102.1|16073.89|16073.89|0
1589811300000|2020-05-18 14:15:00|16083.66|16083.66|16100.27|16100.27|16100.45|16100.45|16070.25|16070.25|0
1589811600000|2020-05-18 14:20:00|16100|16100|16101.2|16101.2|16119.91|16119.91|16096.22|16096.22|0
1589811900000|2020-05-18 14:25:00|16100.93|16100.93|16115.68|16115.68|16125.62|16125.62|16096.88|16096.88|0
1589812200000|2020-05-18 14:30:00|16117.07|16117.07|16137.91|16137.91|16145.56|16145.56|16115.33|16115.33|0
1589812500000|2020-05-18 14:35:00|16138.45|16138.45|16143.26|16143.26|16148.14|16148.14|16130.99|16130.99|0
1589812800000|2020-05-18 14:40:00|16144.51|16144.51|16162.76|16162.76|16166.14|16166.14|16141.32|16141.32|0
1589813100000|2020-05-18 14:45:00|16165.15|16165.15|16177.1|16177.1|16181.41|16181.41|16162.59|16162.59|0
1589813400000|2020-05-18 14:50:00|16177.38|16177.38|16178.3|16178.3|16198.27|16198.27|16170.13|16170.13|0
1589813700000|2020-05-18 14:55:00|16178.21|16178.21|16222.32|16222.32|16231.38|16231.38|16177.39|16177.39|0
1589814000000|2020-05-18 15:00:00|16222.59|16222.59|16257.43|16257.43|16260.2|16260.2|16221.14|16221.14|0
1589814300000|2020-05-18 15:05:00|16257.12|16257.12|16266.37|16266.37|16269.72|16269.72|16236.42|16236.42|0
1589814600000|2020-05-18 15:10:00|16266.64|16266.64|16265.59|16265.59|16274.05|16274.05|16249.87|16249.87|0
1589814900000|2020-05-18 15:15:00|16265.87|16265.87|16280.42|16280.42|16281.05|16281.05|16254.06|16254.06|0
1589815200000|2020-05-18 15:20:00|16280.7|16280.7|16277.18|16277.18|16296.54|16296.54|16268.58|16268.58|0
1589815500000|2020-05-18 15:25:00|16276.9|16276.9|16269.73|16269.73|16308.42|16308.42|16264.08|16264.08|0
1589872500000|2020-05-19 07:15:00|16397.66|16397.66|16401.13|16401.13|16426.03|16426.03|16360.67|16360.67|0
1589872800000|2020-05-19 07:20:00|16403.9|16403.9|16292.56|16292.56|16405.4|16405.4|16290.03|16290.03|0
1589873100000|2020-05-19 07:25:00|16292.53|16292.53|16277.3|16277.3|16361.88|16361.88|16271.5|16271.5|0
1589873400000|2020-05-19 07:30:00|16277.65|16277.65|16179.93|16179.93|16277.98|16277.98|16170.06|16170.06|0
1589873700000|2020-05-19 07:35:00|16178.87|16178.87|16260.76|16260.76|16271.2|16271.2|16171.67|16171.67|0
1589874000000|2020-05-19 07:40:00|16257.99|16257.99|16260.44|16260.44|16269.9|16269.9|16215.98|16215.98|0
1589874300000|2020-05-19 07:45:00|16260.63|16260.63|16252.88|16252.88|16268.92|16268.92|16219.72|16219.72|0
1589874600000|2020-05-19 07:50:00|16256.34|16256.34|16188.11|16188.11|16278.57|16278.57|16180.78|16180.78|0
1589874900000|2020-05-19 07:55:00|16187.42|16187.42|16150.36|16150.36|16202.66|16202.66|16133.77|16133.77|0
1589875200000|2020-05-19 08:00:00|16151.74|16151.74|16101.76|16101.76|16168.83|16168.83|16097.53|16097.53|0
1589875500000|2020-05-19 08:05:00|16103.83|16103.83|16109.44|16109.44|16109.96|16109.96|16077.24|16077.24|0
1589875800000|2020-05-19 08:10:00|16109.96|16109.96|16103.74|16103.74|16112.39|16112.39|16087.5|16087.5|0
1589876100000|2020-05-19 08:15:00|16103.53|16103.53|16141.84|16141.84|16141.84|16141.84|16066.95|16066.95|0
1589876400000|2020-05-19 08:20:00|16143.92|16143.92|16076.53|16076.53|16143.92|16143.92|16068.56|16068.56|0
1589876700000|2020-05-19 08:25:00|16077.15|16077.15|16102.11|16102.11|16114.76|16114.76|16064.68|16064.68|0
1589877000000|2020-05-19 08:30:00|16101.89|16101.89|16092.15|16092.15|16126.11|16126.11|16092.15|16092.15|0
1589877300000|2020-05-19 08:35:00|16092.46|16092.46|16115.44|16115.44|16119.53|16119.53|16062.77|16062.77|0
1589877600000|2020-05-19 08:40:00|16115.13|16115.13|16178.93|16178.93|16192.37|16192.37|16114.37|16114.37|0
1589877900000|2020-05-19 08:45:00|16177.29|16177.29|16217.76|16217.76|16239.89|16239.89|16172.33|16172.33|0
1589878200000|2020-05-19 08:50:00|16217.12|16217.12|16206.13|16206.13|16223.86|16223.86|16189.01|16189.01|0
1589878500000|2020-05-19 08:55:00|16203.03|16203.03|16238.82|16238.82|16244.21|16244.21|16202.09|16202.09|0
1589878800000|2020-05-19 09:00:00|16238.55|16238.55|16225.63|16225.63|16264.48|16264.48|16225.41|16225.41|0
1589879100000|2020-05-19 09:05:00|16226.15|16226.15|16220.32|16220.32|16241.9|16241.9|16209.27|16209.27|0
1589879400000|2020-05-19 09:10:00|16221.37|16221.37|16213.77|16213.77|16238.74|16238.74|16205.61|16205.61|0
1589879700000|2020-05-19 09:15:00|16215.87|16215.87|16208.99|16208.99|16228.02|16228.02|16201.04|16201.04|0
1589880000000|2020-05-19 09:20:00|16208.78|16208.78|16184.9|16184.9|16213.41|16213.41|16171.42|16171.42|0
1589880300000|2020-05-19 09:25:00|16185.16|16185.16|16184.72|16184.72|16188.64|16188.64|16160.74|16160.74|0
1589880600000|2020-05-19 09:30:00|16184.31|16184.31|16194.36|16194.36|16201.75|16201.75|16166.66|16166.66|0
1589880900000|2020-05-19 09:35:00|16194.67|16194.67|16188.08|16188.08|16198.38|16198.38|16172.2|16172.2|0
1589881200000|2020-05-19 09:40:00|16186.22|16186.22|16173.02|16173.02|16193.73|16193.73|16168.32|16168.32|0
1589881500000|2020-05-19 09:45:00|16172.76|16172.76|16157.51|16157.51|16172.76|16172.76|16145.89|16145.89|0
1589881800000|2020-05-19 09:50:00|16158.44|16158.44|16178.83|16178.83|16180.71|16180.71|16155.62|16155.62|0
1589882100000|2020-05-19 09:55:00|16178.4|16178.4|16164.99|16164.99|16181.72|16181.72|16162.67|16162.67|0
1589882400000|2020-05-19 10:00:00|16164.76|16164.76|16147.07|16147.07|16164.76|16164.76|16133.33|16133.33|0
1589882700000|2020-05-19 10:05:00|16145.97|16145.97|16170.73|16170.73|16171.43|16171.43|16134.93|16134.93|0
1589883000000|2020-05-19 10:10:00|16171.7|16171.7|16170.37|16170.37|16188.51|16188.51|16159.23|16159.23|0
1589883300000|2020-05-19 10:15:00|16171.47|16171.47|16169.33|16169.33|16192.19|16192.19|16163.98|16163.98|0
1589883600000|2020-05-19 10:20:00|16170.65|16170.65|16163.5|16163.5|16189.67|16189.67|16159.53|16159.53|0
1589883900000|2020-05-19 10:25:00|16163.29|16163.29|16172.02|16172.02|16178.71|16178.71|16161.84|16161.84|0
1589884200000|2020-05-19 10:30:00|16170.63|16170.63|16150.12|16150.12|16170.63|16170.63|16133.23|16133.23|0
1589884500000|2020-05-19 10:35:00|16150.33|16150.33|16150.27|16150.27|16166.24|16166.24|16145.87|16145.87|0
1589884800000|2020-05-19 10:40:00|16150.96|16150.96|16152.18|16152.18|16162.24|16162.24|16146.19|16146.19|0
1589885100000|2020-05-19 10:45:00|16152.87|16152.87|16187.62|16187.62|16187.62|16187.62|16152.57|16152.57|0
1589885400000|2020-05-19 10:50:00|16187.52|16187.52|16186.29|16186.29|16188.81|16188.81|16168.64|16168.64|0
1589885700000|2020-05-19 10:55:00|16186.87|16186.87|16208.44|16208.44|16216|16216|16181.35|16181.35|0
1589886000000|2020-05-19 11:00:00|16212.63|16212.63|16233.59|16233.59|16235.44|16235.44|16187.32|16187.32|0
1589886300000|2020-05-19 11:05:00|16233.07|16233.07|16245.85|16245.85|16245.85|16245.85|16223.48|16223.48|0
1589886600000|2020-05-19 11:10:00|16246.37|16246.37|16232.8|16232.8|16249.62|16249.62|16231.91|16231.91|0
1589886900000|2020-05-19 11:15:00|16231.71|16231.71|16269.25|16269.25|16278.63|16278.63|16231.71|16231.71|0
1589887200000|2020-05-19 11:20:00|16271.34|16271.34|16250.28|16250.28|16271.55|16271.55|16250.22|16250.22|0
1589887500000|2020-05-19 11:25:00|16250.49|16250.49|16255.87|16255.87|16267.15|16267.15|16250.49|16250.49|0
1589887800000|2020-05-19 11:30:00|16253.62|16253.62|16229.4|16229.4|16253.62|16253.62|16226.23|16226.23|0
1589888100000|2020-05-19 11:35:00|16229.13|16229.13|16243.16|16243.16|16247.98|16247.98|16221.82|16221.82|0
1589888400000|2020-05-19 11:40:00|16243.47|16243.47|16281.01|16281.01|16281.01|16281.01|16241.29|16241.29|0
1589888700000|2020-05-19 11:45:00|16280.47|16280.47|16299.97|16299.97|16303.01|16303.01|16267.79|16267.79|0
1589889000000|2020-05-19 11:50:00|16300.63|16300.63|16275.19|16275.19|16300.63|16300.63|16272.49|16272.49|0
1589889300000|2020-05-19 11:55:00|16275.33|16275.33|16247.65|16247.65|16277.84|16277.84|16247.56|16247.56|0
1589889600000|2020-05-19 12:00:00|16250.27|16250.27|16241.36|16241.36|16257.54|16257.54|16233.05|16233.05|0
1589889900000|2020-05-19 12:05:00|16240.83|16240.83|16231.32|16231.32|16241.48|16241.48|16222.13|16222.13|0
1589890200000|2020-05-19 12:10:00|16232.02|16232.02|16183.42|16183.42|16233.88|16233.88|16183.42|16183.42|0
1589890500000|2020-05-19 12:15:00|16184.11|16184.11|16168.01|16168.01|16191.36|16191.36|16162.65|16162.65|0
1589890800000|2020-05-19 12:20:00|16169.56|16169.56|16181.13|16181.13|16184.22|16184.22|16166.03|16166.03|0
1589891100000|2020-05-19 12:25:00|16182.52|16182.52|16200.21|16200.21|16200.78|16200.78|16172.85|16172.85|0
1589891400000|2020-05-19 12:30:00|16199.66|16199.66|16196.81|16196.81|16206.6|16206.6|16190.28|16190.28|0
1589891700000|2020-05-19 12:35:00|16196.5|16196.5|16202.99|16202.99|16217.17|16217.17|16196.5|16196.5|0
1589892000000|2020-05-19 12:40:00|16203.26|16203.26|16225.95|16225.95|16230.87|16230.87|16203.26|16203.26|0
1589892300000|2020-05-19 12:45:00|16223.81|16223.81|16218.48|16218.48|16235.27|16235.27|16210.72|16210.72|0
1589892600000|2020-05-19 12:50:00|16219.17|16219.17|16205.24|16205.24|16221.71|16221.71|16200.3|16200.3|0
1589892900000|2020-05-19 12:55:00|16205.76|16205.76|16234.5|16234.5|16245.74|16245.74|16205.76|16205.76|0
1589893200000|2020-05-19 13:00:00|16234.19|16234.19|16231.38|16231.38|16252.31|16252.31|16229.84|16229.84|0
1589893500000|2020-05-19 13:05:00|16231.1|16231.1|16252.59|16252.59|16259.69|16259.69|16221.92|16221.92|0
1589893800000|2020-05-19 13:10:00|16251.9|16251.9|16225.85|16225.85|16251.9|16251.9|16225.15|16225.15|0
1589894100000|2020-05-19 13:15:00|16225.03|16225.03|16254.49|16254.49|16257.57|16257.57|16210.22|16210.22|0
1589894400000|2020-05-19 13:20:00|16254.81|16254.81|16257.54|16257.54|16270.12|16270.12|16247.58|16247.58|0
1589894700000|2020-05-19 13:25:00|16258.06|16258.06|16272.91|16272.91|16280.67|16280.67|16242.2|16242.2|0
1589895000000|2020-05-19 13:30:00|16273.43|16273.43|16207.52|16207.52|16273.75|16273.75|16206.83|16206.83|0
1589895300000|2020-05-19 13:35:00|16209.26|16209.26|16226.04|16226.04|16244.84|16244.84|16204.74|16204.74|0
1589895600000|2020-05-19 13:40:00|16227.26|16227.26|16262.58|16262.58|16262.76|16262.76|16206.24|16206.24|0
1589895900000|2020-05-19 13:45:00|16261.2|16261.2|16209.51|16209.51|16263.63|16263.63|16199.61|16199.61|0
1589896200000|2020-05-19 13:50:00|16208.97|16208.97|16235.25|16235.25|16242.02|16242.02|16196.5|16196.5|0
1589896500000|2020-05-19 13:55:00|16236.09|16236.09|16304.34|16304.34|16312.73|16312.73|16236.09|16236.09|0
1589896800000|2020-05-19 14:00:00|16303.83|16303.83|16298.28|16298.28|16309.72|16309.72|16266.39|16266.39|0
1589897100000|2020-05-19 14:05:00|16300.62|16300.62|16357.09|16357.09|16369.12|16369.12|16300.62|16300.62|0
1589897400000|2020-05-19 14:10:00|16356.92|16356.92|16375.52|16375.52|16400.03|16400.03|16346.88|16346.88|0
1589897700000|2020-05-19 14:15:00|16374.97|16374.97|16300.68|16300.68|16376.46|16376.46|16295.85|16295.85|0
1589898000000|2020-05-19 14:20:00|16299.74|16299.74|16318.06|16318.06|16320.33|16320.33|16289.49|16289.49|0
1589898300000|2020-05-19 14:25:00|16316.67|16316.67|16322.21|16322.21|16354.82|16354.82|16302.84|16302.84|0
1589898600000|2020-05-19 14:30:00|16323.04|16323.04|16309.83|16309.83|16338.4|16338.4|16285.58|16285.58|0
1589898900000|2020-05-19 14:35:00|16310.37|16310.37|16264.05|16264.05|16318.54|16318.54|16263.36|16263.36|0
1589899200000|2020-05-19 14:40:00|16263.91|16263.91|16266.13|16266.13|16266.13|16266.13|16242.85|16242.85|0
1589899500000|2020-05-19 14:45:00|16266.32|16266.32|16307.8|16307.8|16314.52|16314.52|16257.9|16257.9|0
1589899800000|2020-05-19 14:50:00|16305.61|16305.61|16347.48|16347.48|16348.3|16348.3|16305.03|16305.03|0
1589900100000|2020-05-19 14:55:00|16347.52|16347.52|16369.59|16369.59|16396.44|16396.44|16347.52|16347.52|0
1589900400000|2020-05-19 15:00:00|16369.32|16369.32|16367.76|16367.76|16393.16|16393.16|16345.98|16345.98|0
1589900700000|2020-05-19 15:05:00|16368.03|16368.03|16323.47|16323.47|16368.29|16368.29|16301.24|16301.24|0
1589901000000|2020-05-19 15:10:00|16323.41|16323.41|16312.91|16312.91|16348.95|16348.95|16308.23|16308.23|0
1589901300000|2020-05-19 15:15:00|16311.82|16311.82|16355.9|16355.9|16356.53|16356.53|16311.17|16311.17|0
1589901600000|2020-05-19 15:20:00|16356.43|16356.43|16384.26|16384.26|16390.94|16390.94|16348.56|16348.56|0
1589901900000|2020-05-19 15:25:00|16383.99|16383.99|16397.51|16397.51|16405.32|16405.32|16360.69|16360.69|0
1589958900000|2020-05-20 07:15:00|16287.86|16287.86|16314.58|16314.58|16317.61|16317.61|16276.37|16276.37|0
1589959200000|2020-05-20 07:20:00|16311.31|16311.31|16281.61|16281.61|16326.89|16326.89|16281.47|16281.47|0
1589959500000|2020-05-20 07:25:00|16279.71|16279.71|16280.97|16280.97|16302.12|16302.12|16264.45|16264.45|0
1589959800000|2020-05-20 07:30:00|16281.49|16281.49|16195.51|16195.51|16282.01|16282.01|16195.51|16195.51|0
1589960100000|2020-05-20 07:35:00|16194.26|16194.26|16152.22|16152.22|16197.72|16197.72|16129.09|16129.09|0
1589960400000|2020-05-20 07:40:00|16153.79|16153.79|16140.3|16140.3|16159.78|16159.78|16116.45|16116.45|0
1589960700000|2020-05-20 07:45:00|16142.63|16142.63|16174.8|16174.8|16184.57|16184.57|16134.97|16134.97|0
1589961000000|2020-05-20 07:50:00|16175.89|16175.89|16132.2|16132.2|16190.89|16190.89|16127.75|16127.75|0
1589961300000|2020-05-20 07:55:00|16132.02|16132.02|16094.52|16094.52|16140.57|16140.57|16092.66|16092.66|0
1589961600000|2020-05-20 08:00:00|16093.16|16093.16|16120.92|16120.92|16140.31|16140.31|16091.37|16091.37|0
1589961900000|2020-05-20 08:05:00|16121.61|16121.61|16147.67|16147.67|16150.04|16150.04|16118.49|16118.49|0
1589962200000|2020-05-20 08:10:00|16149.25|16149.25|16200.61|16200.61|16205.54|16205.54|16142.97|16142.97|0
1589962500000|2020-05-20 08:15:00|16202.18|16202.18|16240.47|16240.47|16257.28|16257.28|16202.18|16202.18|0
1589962800000|2020-05-20 08:20:00|16240.57|16240.57|16265.03|16265.03|16275.03|16275.03|16240.57|16240.57|0
1589963100000|2020-05-20 08:25:00|16265.17|16265.17|16257.37|16257.37|16275.49|16275.49|16241.33|16241.33|0
1589963400000|2020-05-20 08:30:00|16257.47|16257.47|16288.05|16288.05|16305.03|16305.03|16257.47|16257.47|0
1589963700000|2020-05-20 08:35:00|16287.92|16287.92|16312.01|16312.01|16317.11|16317.11|16287.92|16287.92|0
1589964000000|2020-05-20 08:40:00|16313.25|16313.25|16260.1|16260.1|16313.46|16313.46|16259.38|16259.38|0
1589964300000|2020-05-20 08:45:00|16261.67|16261.67|16290.63|16290.63|16294.59|16294.59|16261.67|16261.67|0
1589964600000|2020-05-20 08:50:00|16290.85|16290.85|16255.22|16255.22|16300.28|16300.28|16249.64|16249.64|0
1589964900000|2020-05-20 08:55:00|16255.01|16255.01|16254.55|16254.55|16267.52|16267.52|16247.17|16247.17|0
1589965200000|2020-05-20 09:00:00|16255.64|16255.64|16228.83|16228.83|16259.45|16259.45|16225.18|16225.18|0
1589965500000|2020-05-20 09:05:00|16230.91|16230.91|16248.79|16248.79|16248.92|16248.92|16207.43|16207.43|0
1589965800000|2020-05-20 09:10:00|16249.1|16249.1|16245.74|16245.74|16274.92|16274.92|16245.74|16245.74|0
1589966100000|2020-05-20 09:15:00|16243.65|16243.65|16224.25|16224.25|16254.8|16254.8|16216.78|16216.78|0
1589966400000|2020-05-20 09:20:00|16226.12|16226.12|16242.44|16242.44|16243.68|16243.68|16204.11|16204.11|0
1589966700000|2020-05-20 09:25:00|16244.01|16244.01|16240.57|16240.57|16256.42|16256.42|16240.57|16240.57|0
1589967000000|2020-05-20 09:30:00|16241.62|16241.62|16249.09|16249.09|16258.33|16258.33|16239.64|16239.64|0
1589967300000|2020-05-20 09:35:00|16250.14|16250.14|16257.81|16257.81|16258.69|16258.69|16236.55|16236.55|0
1589967600000|2020-05-20 09:40:00|16256.57|16256.57|16289.49|16289.49|16291.2|16291.2|16253.18|16253.18|0
1589967900000|2020-05-20 09:45:00|16290.18|16290.18|16308.35|16308.35|16308.35|16308.35|16290.18|16290.18|0
1589968200000|2020-05-20 09:50:00|16309.05|16309.05|16355.78|16355.78|16356.31|16356.31|16309.05|16309.05|0
1589968500000|2020-05-20 09:55:00|16356.31|16356.31|16412.18|16412.18|16420.16|16420.16|16356.31|16356.31|0
1589968800000|2020-05-20 10:00:00|16411.99|16411.99|16423.97|16423.97|16429.5|16429.5|16410.58|16410.58|0
1589969100000|2020-05-20 10:05:00|16425.35|16425.35|16439.04|16439.04|16449.08|16449.08|16425.26|16425.26|0
1589969400000|2020-05-20 10:10:00|16438.51|16438.51|16395.47|16395.47|16438.51|16438.51|16386.08|16386.08|0
1589969700000|2020-05-20 10:15:00|16395.27|16395.27|16400.5|16400.5|16425.75|16425.75|16395.2|16395.2|0
1589970000000|2020-05-20 10:20:00|16401.02|16401.02|16407.78|16407.78|16422.79|16422.79|16399.04|16399.04|0
1589970300000|2020-05-20 10:25:00|16409.33|16409.33|16406.62|16406.62|16419.25|16419.25|16396.32|16396.32|0
1589970600000|2020-05-20 10:30:00|16407.68|16407.68|16418.03|16418.03|16418.31|16418.31|16399.94|16399.94|0
1589970900000|2020-05-20 10:35:00|16420.8|16420.8|16457.29|16457.29|16458.28|16458.28|16419.82|16419.82|0
1589971200000|2020-05-20 10:40:00|16458.87|16458.87|16436.17|16436.17|16481|16481|16434.88|16434.88|0
1589971500000|2020-05-20 10:45:00|16433.68|16433.68|16412.14|16412.14|16438.55|16438.55|16412.14|16412.14|0
1589971800000|2020-05-20 10:50:00|16411.44|16411.44|16414.11|16414.11|16417.91|16417.91|16405.26|16405.26|0
1589972100000|2020-05-20 10:55:00|16413.8|16413.8|16422.26|16422.26|16431.41|16431.41|16403.52|16403.52|0
1589972400000|2020-05-20 11:00:00|16422.45|16422.45|16424.77|16424.77|16428.51|16428.51|16404.49|16404.49|0
1589972700000|2020-05-20 11:05:00|16424.35|16424.35|16404.04|16404.04|16432.11|16432.11|16403.51|16403.51|0
1589973000000|2020-05-20 11:10:00|16403.91|16403.91|16402.52|16402.52|16416.88|16416.88|16399.93|16399.93|0
1589973300000|2020-05-20 11:15:00|16404.6|16404.6|16401.47|16401.47|16408.11|16408.11|16393.55|16393.55|0
1589973600000|2020-05-20 11:20:00|16401.4|16401.4|16416.76|16416.76|16416.92|16416.92|16397.5|16397.5|0
1589973900000|2020-05-20 11:25:00|16416.7|16416.7|16425.83|16425.83|16425.83|16425.83|16416.65|16416.65|0
1589974200000|2020-05-20 11:30:00|16424.45|16424.45|16458.52|16458.52|16459.23|16459.23|16422.63|16422.63|0
1589974500000|2020-05-20 11:35:00|16458.21|16458.21|16478.8|16478.8|16482.87|16482.87|16457.25|16457.25|0
1589974800000|2020-05-20 11:40:00|16478.94|16478.94|16477.27|16477.27|16484.91|16484.91|16458.62|16458.62|0
1589975100000|2020-05-20 11:45:00|16477.96|16477.96|16438.3|16438.3|16477.96|16477.96|16433.62|16433.62|0
1589975400000|2020-05-20 11:50:00|16436.73|16436.73|16415.75|16415.75|16437.63|16437.63|16410.94|16410.94|0
1589975700000|2020-05-20 11:55:00|16418.22|16418.22|16423.29|16423.29|16426.22|16426.22|16414.39|16414.39|0
1589976000000|2020-05-20 12:00:00|16423.6|16423.6|16405.72|16405.72|16436.06|16436.06|16403.22|16403.22|0
1589976300000|2020-05-20 12:05:00|16407.31|16407.31|16424.51|16424.51|16424.55|16424.55|16393.45|16393.45|0
1589976600000|2020-05-20 12:10:00|16428.99|16428.99|16446.22|16446.22|16446.53|16446.53|16423.54|16423.54|0
1589976900000|2020-05-20 12:15:00|16445.91|16445.91|16445.49|16445.49|16453.35|16453.35|16436.95|16436.95|0
1589977200000|2020-05-20 12:20:00|16445.52|16445.52|16434.27|16434.27|16454.6|16454.6|16434.27|16434.27|0
1589977500000|2020-05-20 12:25:00|16435.21|16435.21|16439.2|16439.2|16444.89|16444.89|16430.35|16430.35|0
1589977800000|2020-05-20 12:30:00|16439.11|16439.11|16422.41|16422.41|16448.43|16448.43|16421.84|16421.84|0
1589978100000|2020-05-20 12:35:00|16422.62|16422.62|16426.47|16426.47|16433.27|16433.27|16419.49|16419.49|0
1589978400000|2020-05-20 12:40:00|16425.78|16425.78|16434.67|16434.67|16437.33|16437.33|16420.44|16420.44|0
1589978700000|2020-05-20 12:45:00|16435.29|16435.29|16453.74|16453.74|16453.87|16453.87|16426.32|16426.32|0
1589979000000|2020-05-20 12:50:00|16452.17|16452.17|16454.17|16454.17|16456.2|16456.2|16445.41|16445.41|0
1589979300000|2020-05-20 12:55:00|16454.72|16454.72|16456.78|16456.78|16459.45|16459.45|16448.53|16448.53|0
1589979600000|2020-05-20 13:00:00|16458.02|16458.02|16435.08|16435.08|16465.65|16465.65|16434.82|16434.82|0
1589979900000|2020-05-20 13:05:00|16434.65|16434.65|16433.71|16433.71|16437.08|16437.08|16417.97|16417.97|0
1589980200000|2020-05-20 13:10:00|16433.99|16433.99|16456.99|16456.99|16460.96|16460.96|16421.43|16421.43|0
1589980500000|2020-05-20 13:15:00|16456.29|16456.29|16397.23|16397.23|16456.29|16456.29|16397.23|16397.23|0
1589980800000|2020-05-20 13:20:00|16396.92|16396.92|16388.48|16388.48|16409.71|16409.71|16387.39|16387.39|0
1589981100000|2020-05-20 13:25:00|16387.79|16387.79|16404.19|16404.19|16417.09|16417.09|16387.79|16387.79|0
1589981400000|2020-05-20 13:30:00|16407.09|16407.09|16392.71|16392.71|16428.2|16428.2|16377.84|16377.84|0
1589981700000|2020-05-20 13:35:00|16392.54|16392.54|16398.26|16398.26|16405.65|16405.65|16367.21|16367.21|0
1589982000000|2020-05-20 13:40:00|16398.88|16398.88|16337.89|16337.89|16411.13|16411.13|16337.2|16337.2|0
1589982300000|2020-05-20 13:45:00|16338.58|16338.58|16399.56|16399.56|16399.58|16399.58|16328.96|16328.96|0
1589982600000|2020-05-20 13:50:00|16400.95|16400.95|16412.55|16412.55|16421.84|16421.84|16396.32|16396.32|0
1589982900000|2020-05-20 13:55:00|16413.07|16413.07|16408.55|16408.55|16417.28|16417.28|16380.19|16380.19|0
1589983200000|2020-05-20 14:00:00|16409.37|16409.37|16430.42|16430.42|16444.75|16444.75|16404.37|16404.37|0
1589983500000|2020-05-20 14:05:00|16437.69|16437.69|16450.33|16450.33|16451.59|16451.59|16420.77|16420.77|0
1589983800000|2020-05-20 14:10:00|16451.34|16451.34|16483.91|16483.91|16498.68|16498.68|16451.34|16451.34|0
1589984100000|2020-05-20 14:15:00|16484.72|16484.72|16487.05|16487.05|16501.04|16501.04|16460.31|16460.31|0
1589984400000|2020-05-20 14:20:00|16487.45|16487.45|16499.68|16499.68|16518.49|16518.49|16482.22|16482.22|0
1589984700000|2020-05-20 14:25:00|16500.37|16500.37|16520.34|16520.34|16523.04|16523.04|16473.18|16473.18|0
1589985000000|2020-05-20 14:30:00|16521.59|16521.59|16497.22|16497.22|16521.59|16521.59|16481.28|16481.28|0
1589985300000|2020-05-20 14:35:00|16497.58|16497.58|16519.77|16519.77|16520.33|16520.33|16484.4|16484.4|0
1589985600000|2020-05-20 14:40:00|16519.46|16519.46|16552.61|16552.61|16552.61|16552.61|16517.43|16517.43|0
1589985900000|2020-05-20 14:45:00|16552.84|16552.84|16545.11|16545.11|16561.55|16561.55|16529.79|16529.79|0
1589986200000|2020-05-20 14:50:00|16543.73|16543.73|16556.19|16556.19|16557.61|16557.61|16543.04|16543.04|0
1589986500000|2020-05-20 14:55:00|16556.88|16556.88|16560.86|16560.86|16583.01|16583.01|16556.88|16556.88|0
1589986800000|2020-05-20 15:00:00|16560.59|16560.59|16546.24|16546.24|16586.24|16586.24|16546.24|16546.24|0
1589987100000|2020-05-20 15:05:00|16545.15|16545.15|16537.6|16537.6|16547.45|16547.45|16527.47|16527.47|0
1589987400000|2020-05-20 15:10:00|16538.48|16538.48|16564.89|16564.89|16565.04|16565.04|16528.13|16528.13|0
1589987700000|2020-05-20 15:15:00|16564.98|16564.98|16565.36|16565.36|16568.34|16568.34|16537.4|16537.4|0
1589988000000|2020-05-20 15:20:00|16563.97|16563.97|16540.91|16540.91|16570.73|16570.73|16533.08|16533.08|0
1589988300000|2020-05-20 15:25:00|16540.97|16540.97|16580.85|16580.85|16586.57|16586.57|16540.19|16540.19|0
1590045300000|2020-05-21 07:15:00|16393.91|16393.91|16391.08|16391.08|16405.59|16405.59|16363.12|16363.12|0
1590045600000|2020-05-21 07:20:00|16391.72|16391.72|16336.71|16336.71|16392.03|16392.03|16331.73|16331.73|0
1590045900000|2020-05-21 07:25:00|16337.24|16337.24|16403.35|16403.35|16405.43|16405.43|16333.82|16333.82|0
1590046200000|2020-05-21 07:30:00|16402.26|16402.26|16434.02|16434.02|16434.38|16434.38|16368.05|16368.05|0
1590046500000|2020-05-21 07:35:00|16435.26|16435.26|16429.76|16429.76|16464.3|16464.3|16420.98|16420.98|0
1590046800000|2020-05-21 07:40:00|16430.81|16430.81|16458.39|16458.39|16459.66|16459.66|16420.11|16420.11|0
1590047100000|2020-05-21 07:45:00|16457.87|16457.87|16445.31|16445.31|16463.76|16463.76|16436.36|16436.36|0
1590047400000|2020-05-21 07:50:00|16445.18|16445.18|16375.79|16375.79|16458.37|16458.37|16375.79|16375.79|0
1590047700000|2020-05-21 07:55:00|16376.84|16376.84|16364.82|16364.82|16378.22|16378.22|16352.92|16352.92|0
1590048000000|2020-05-21 08:00:00|16362.61|16362.61|16377.51|16377.51|16399.61|16399.61|16362.61|16362.61|0
1590048300000|2020-05-21 08:05:00|16374.72|16374.72|16319.95|16319.95|16376.7|16376.7|16314.7|16314.7|0
1590048600000|2020-05-21 08:10:00|16318.7|16318.7|16311.56|16311.56|16332.17|16332.17|16305.27|16305.27|0
1590048900000|2020-05-21 08:15:00|16311.35|16311.35|16294.11|16294.11|16314.69|16314.69|16279.35|16279.35|0
1590049200000|2020-05-21 08:20:00|16294.16|16294.16|16276.74|16276.74|16294.16|16294.16|16275.31|16275.31|0
1590049500000|2020-05-21 08:25:00|16276.05|16276.05|16263.71|16263.71|16279.71|16279.71|16257.03|16257.03|0
1590049800000|2020-05-21 08:30:00|16263.01|16263.01|16293.56|16293.56|16296.42|16296.42|16261.84|16261.84|0
1590050100000|2020-05-21 08:35:00|16294.95|16294.95|16319.09|16319.09|16321.81|16321.81|16288.06|16288.06|0
1590050400000|2020-05-21 08:40:00|16319.78|16319.78|16277.88|16277.88|16321.86|16321.86|16270.69|16270.69|0
1590050700000|2020-05-21 08:45:00|16279.26|16279.26|16291.35|16291.35|16301.02|16301.02|16276.33|16276.33|0
1590051000000|2020-05-21 08:50:00|16290.53|16290.53|16330.37|16330.37|16338.01|16338.01|16283.87|16283.87|0
1590051300000|2020-05-21 08:55:00|16330.58|16330.58|16346.56|16346.56|16346.56|16346.56|16330.43|16330.43|0
1590051600000|2020-05-21 09:00:00|16347.18|16347.18|16322.51|16322.51|16363.4|16363.4|16315.33|16315.33|0
1590051900000|2020-05-21 09:05:00|16323.72|16323.72|16300.01|16300.01|16329.89|16329.89|16297.08|16297.08|0
1590052200000|2020-05-21 09:10:00|16299.08|16299.08|16327.79|16327.79|16327.79|16327.79|16293.44|16293.44|0
1590052500000|2020-05-21 09:15:00|16328.1|16328.1|16302.19|16302.19|16331.21|16331.21|16295.96|16295.96|0
1590052800000|2020-05-21 09:20:00|16301.57|16301.57|16324.59|16324.59|16324.59|16324.59|16294.78|16294.78|0
1590053100000|2020-05-21 09:25:00|16324.47|16324.47|16342.07|16342.07|16361.86|16361.86|16324.47|16324.47|0
1590053400000|2020-05-21 09:30:00|16341.98|16341.98|16312.61|16312.61|16342.29|16342.29|16306.32|16306.32|0
1590053700000|2020-05-21 09:35:00|16312.09|16312.09|16297.41|16297.41|16319.87|16319.87|16297.41|16297.41|0
1590054000000|2020-05-21 09:40:00|16298.1|16298.1|16310.92|16310.92|16311.93|16311.93|16298.1|16298.1|0
1590054300000|2020-05-21 09:45:00|16307.68|16307.68|16305.25|16305.25|16319.51|16319.51|16298.28|16298.28|0
1590054600000|2020-05-21 09:50:00|16306.64|16306.64|16307.05|16307.05|16316.01|16316.01|16299.97|16299.97|0
1590054900000|2020-05-21 09:55:00|16306.52|16306.52|16296.61|16296.61|16322.2|16322.2|16294.98|16294.98|0
1590055200000|2020-05-21 10:00:00|16296.3|16296.3|16272.99|16272.99|16296.3|16296.3|16260.23|16260.23|0
1590055500000|2020-05-21 10:05:00|16272.3|16272.3|16273.85|16273.85|16286.76|16286.76|16269.42|16269.42|0
1590055800000|2020-05-21 10:10:00|16273.32|16273.32|16292.95|16292.95|16294.24|16294.24|16259.52|16259.52|0
1590056100000|2020-05-21 10:15:00|16292.41|16292.41|16282.68|16282.68|16293.9|16293.9|16271.84|16271.84|0
1590056400000|2020-05-21 10:20:00|16284.05|16284.05|16256.31|16256.31|16286.77|16286.77|16254.25|16254.25|0
1590056700000|2020-05-21 10:25:00|16255.61|16255.61|16263.54|16263.54|16264.57|16264.57|16246.81|16246.81|0
1590057000000|2020-05-21 10:30:00|16263.17|16263.17|16264.82|16264.82|16273.44|16273.44|16261.97|16261.97|0
1590057300000|2020-05-21 10:35:00|16265.19|16265.19|16261.31|16261.31|16266.3|16266.3|16252.95|16252.95|0
1590057600000|2020-05-21 10:40:00|16260.67|16260.67|16266.09|16266.09|16269.62|16269.62|16254.08|16254.08|0
1590057900000|2020-05-21 10:45:00|16265.55|16265.55|16272.36|16272.36|16277.39|16277.39|16258.29|16258.29|0
1590058200000|2020-05-21 10:50:00|16273.29|16273.29|16268.86|16268.86|16281.46|16281.46|16266.89|16266.89|0
1590058500000|2020-05-21 10:55:00|16268.68|16268.68|16267.1|16267.1|16272.13|16272.13|16259.07|16259.07|0
1590058800000|2020-05-21 11:00:00|16267.72|16267.72|16275.25|16275.25|16278.44|16278.44|16261.99|16261.99|0
1590059100000|2020-05-21 11:05:00|16274.72|16274.72|16292.21|16292.21|16292.27|16292.27|16271.44|16271.44|0
1590059400000|2020-05-21 11:10:00|16291.57|16291.57|16297.39|16297.39|16303.06|16303.06|16285.08|16285.08|0
1590059700000|2020-05-21 11:15:00|16297.08|16297.08|16279.13|16279.13|16299.94|16299.94|16274.11|16274.11|0
1590060000000|2020-05-21 11:20:00|16279.4|16279.4|16303.5|16303.5|16312.07|16312.07|16276.99|16276.99|0
1590060300000|2020-05-21 11:25:00|16303.81|16303.81|16326.37|16326.37|16333.99|16333.99|16299.61|16299.61|0
1590060600000|2020-05-21 11:30:00|16327.07|16327.07|16321.14|16321.14|16328.26|16328.26|16317.03|16317.03|0
1590060900000|2020-05-21 11:35:00|16320.6|16320.6|16330.64|16330.64|16332.45|16332.45|16319.99|16319.99|0
1590061200000|2020-05-21 11:40:00|16330.95|16330.95|16314.51|16314.51|16330.95|16330.95|16314.51|16314.51|0
1590061500000|2020-05-21 11:45:00|16310.73|16310.73|16311.85|16311.85|16324.26|16324.26|16307.61|16307.61|0
1590061800000|2020-05-21 11:50:00|16312.4|16312.4|16321.26|16321.26|16321.26|16321.26|16308.52|16308.52|0
1590062100000|2020-05-21 11:55:00|16321.02|16321.02|16333.52|16333.52|16351.05|16351.05|16320.07|16320.07|0
1590062400000|2020-05-21 12:00:00|16334.34|16334.34|16313.89|16313.89|16337.76|16337.76|16300.67|16300.67|0
1590062700000|2020-05-21 12:05:00|16315.76|16315.76|16354.2|16354.2|16354.2|16354.2|16315.76|16315.76|0
1590063000000|2020-05-21 12:10:00|16353.67|16353.67|16352.58|16352.58|16359.93|16359.93|16349.08|16349.08|0
1590063300000|2020-05-21 12:15:00|16351.01|16351.01|16368.12|16368.12|16375.67|16375.67|16347.35|16347.35|0
1590063600000|2020-05-21 12:20:00|16367.03|16367.03|16372.13|16372.13|16374.7|16374.7|16366.52|16366.52|0
1590063900000|2020-05-21 12:25:00|16371.31|16371.31|16372.68|16372.68|16374.44|16374.44|16363.35|16363.35|0
1590064200000|2020-05-21 12:30:00|16371.32|16371.32|16355.44|16355.44|16376.69|16376.69|16355.44|16355.44|0
1590064500000|2020-05-21 12:35:00|16355.35|16355.35|16394.03|16394.03|16402.44|16402.44|16350.6|16350.6|0
1590064800000|2020-05-21 12:40:00|16392.98|16392.98|16401.05|16401.05|16401.05|16401.05|16381.26|16381.26|0
1590065100000|2020-05-21 12:45:00|16404.94|16404.94|16422.63|16422.63|16424.44|16424.44|16404.94|16404.94|0
1590065400000|2020-05-21 12:50:00|16422.83|16422.83|16376.62|16376.62|16423.65|16423.65|16376.62|16376.62|0
1590065700000|2020-05-21 12:55:00|16377.55|16377.55|16365.55|16365.55|16377.55|16377.55|16360.95|16360.95|0
1590066000000|2020-05-21 13:00:00|16365.64|16365.64|16382.07|16382.07|16382.3|16382.3|16363.76|16363.76|0
1590066300000|2020-05-21 13:05:00|16381.02|16381.02|16378.15|16378.15|16382.59|16382.59|16367.8|16367.8|0
1590066600000|2020-05-21 13:10:00|16378.97|16378.97|16423.8|16423.8|16426.75|16426.75|16378.83|16378.83|0
1590066900000|2020-05-21 13:15:00|16425.89|16425.89|16443.5|16443.5|16443.58|16443.58|16418.5|16418.5|0
1590067200000|2020-05-21 13:20:00|16443.37|16443.37|16453.13|16453.13|16458.34|16458.34|16443.37|16443.37|0
1590067500000|2020-05-21 13:25:00|16452.04|16452.04|16468.3|16468.3|16475.58|16475.58|16442.63|16442.63|0
1590067800000|2020-05-21 13:30:00|16470.92|16470.92|16477.19|16477.19|16477.72|16477.72|16411.64|16411.64|0
1590068100000|2020-05-21 13:35:00|16477.72|16477.72|16496.56|16496.56|16511.64|16511.64|16470.27|16470.27|0
1590068400000|2020-05-21 13:40:00|16496.34|16496.34|16508|16508|16511.77|16511.77|16477.19|16477.19|0
1590068700000|2020-05-21 13:45:00|16507.16|16507.16|16481.35|16481.35|16507.6|16507.6|16481.35|16481.35|0
1590069000000|2020-05-21 13:50:00|16480.31|16480.31|16470.13|16470.13|16486.09|16486.09|16455.61|16455.61|0
1590069300000|2020-05-21 13:55:00|16469.31|16469.31|16487.89|16487.89|16487.89|16487.89|16449.27|16449.27|0
1590069600000|2020-05-21 14:00:00|16489.97|16489.97|16475.54|16475.54|16506.62|16506.62|16474.55|16474.55|0
1590069900000|2020-05-21 14:05:00|16476.59|16476.59|16469.07|16469.07|16483.16|16483.16|16460.59|16460.59|0
1590070200000|2020-05-21 14:10:00|16469.76|16469.76|16479.04|16479.04|16501.13|16501.13|16469.72|16469.72|0
1590070500000|2020-05-21 14:15:00|16479.46|16479.46|16463.55|16463.55|16490.83|16490.83|16460.45|16460.45|0
1590070800000|2020-05-21 14:20:00|16462.17|16462.17|16469.34|16469.34|16476.3|16476.3|16460.79|16460.79|0
1590071100000|2020-05-21 14:25:00|16469.12|16469.12|16430.33|16430.33|16469.12|16469.12|16428.06|16428.06|0
1590071400000|2020-05-21 14:30:00|16429.71|16429.71|16374.2|16374.2|16429.71|16429.71|16372.74|16372.74|0
1590071700000|2020-05-21 14:35:00|16373.38|16373.38|16325.34|16325.34|16376.29|16376.29|16318.66|16318.66|0
1590072000000|2020-05-21 14:40:00|16323.95|16323.95|16339.17|16339.17|16355.16|16355.16|16311.45|16311.45|0
1590072300000|2020-05-21 14:45:00|16339.86|16339.86|16349.16|16349.16|16349.35|16349.35|16321.71|16321.71|0
1590072600000|2020-05-21 14:50:00|16349.1|16349.1|16360.17|16360.17|16372.23|16372.23|16343.8|16343.8|0
1590072900000|2020-05-21 14:55:00|16359.63|16359.63|16354.9|16354.9|16376.53|16376.53|16351.49|16351.49|0
1590073200000|2020-05-21 15:00:00|16354.81|16354.81|16293.88|16293.88|16354.81|16354.81|16292.81|16292.81|0
1590073500000|2020-05-21 15:05:00|16293.85|16293.85|16280.2|16280.2|16300.71|16300.71|16252.43|16252.43|0
1590073800000|2020-05-21 15:10:00|16279.3|16279.3|16267.43|16267.43|16293.75|16293.75|16260.89|16260.89|0
1590074100000|2020-05-21 15:15:00|16266.91|16266.91|16219.75|16219.75|16266.91|16266.91|16212.28|16212.28|0
1590074400000|2020-05-21 15:20:00|16222.47|16222.47|16206.06|16206.06|16238.59|16238.59|16193.82|16193.82|0
1590074700000|2020-05-21 15:25:00|16207.45|16207.45|16217.72|16217.72|16222.9|16222.9|16186.97|16186.97|0
1590131700000|2020-05-22 07:15:00|15832.89|15832.89|15807.03|15807.03|15832.89|15832.89|15786.67|15786.67|0
1590132000000|2020-05-22 07:20:00|15806.41|15806.41|15826.97|15826.97|15836.66|15836.66|15795.96|15795.96|0
1590132300000|2020-05-22 07:25:00|15826.04|15826.04|15845.12|15845.12|15863.31|15863.31|15806.06|15806.06|0
1590132600000|2020-05-22 07:30:00|15844.3|15844.3|15917.27|15917.27|15917.79|15917.79|15844.3|15844.3|0
1590132900000|2020-05-22 07:35:00|15917.48|15917.48|15900.45|15900.45|15924.74|15924.74|15882.02|15882.02|0
1590133200000|2020-05-22 07:40:00|15898.89|15898.89|15926.35|15926.35|15926.78|15926.78|15874.2|15874.2|0
1590133500000|2020-05-22 07:45:00|15925.42|15925.42|15908.34|15908.34|15952.22|15952.22|15906.97|15906.97|0
1590133800000|2020-05-22 07:50:00|15907.1|15907.1|15958.48|15958.48|15985.69|15985.69|15907.1|15907.1|0
1590134100000|2020-05-22 07:55:00|15960.05|15960.05|15897.51|15897.51|15961.23|15961.23|15897.51|15897.51|0
1590134400000|2020-05-22 08:00:00|15899.59|15899.59|15909.96|15909.96|15909.96|15909.96|15878.21|15878.21|0
1590134700000|2020-05-22 08:05:00|15908.91|15908.91|15885.63|15885.63|15923.07|15923.07|15876.57|15876.57|0
1590135000000|2020-05-22 08:10:00|15883.55|15883.55|15872.87|15872.87|15885.52|15885.52|15862.53|15862.53|0
1590135300000|2020-05-22 08:15:00|15872.35|15872.35|15916.73|15916.73|15928.71|15928.71|15869.72|15869.72|0
1590135600000|2020-05-22 08:20:00|15917.15|15917.15|15871.47|15871.47|15918.91|15918.91|15871.47|15871.47|0
1590135900000|2020-05-22 08:25:00|15871.26|15871.26|15877.22|15877.22|15878.27|15878.27|15858.36|15858.36|0
1590136200000|2020-05-22 08:30:00|15876.95|15876.95|15942.2|15942.2|15950.27|15950.27|15869.26|15869.26|0
1590136500000|2020-05-22 08:35:00|15942.73|15942.73|15904.45|15904.45|15945.33|15945.33|15895.38|15895.38|0
1590136800000|2020-05-22 08:40:00|15907.46|15907.46|15945.98|15945.98|15948.77|15948.77|15896.15|15896.15|0
1590137100000|2020-05-22 08:45:00|15946.68|15946.68|15947.93|15947.93|15958.74|15958.74|15944.6|15944.6|0
1590137400000|2020-05-22 08:50:00|15947.4|15947.4|15969.62|15969.62|15972.29|15972.29|15926.97|15926.97|0
1590137700000|2020-05-22 08:55:00|15970.63|15970.63|16041.84|16041.84|16044.33|16044.33|15970.63|15970.63|0
1590138000000|2020-05-22 09:00:00|16045.71|16045.71|16016.41|16016.41|16061.53|16061.53|16014.97|16014.97|0
1590138300000|2020-05-22 09:05:00|16015.55|16015.55|15988.59|15988.59|16015.55|16015.55|15987.25|15987.25|0
1590138600000|2020-05-22 09:10:00|15987.35|15987.35|16002.03|16002.03|16012.5|16012.5|15986.41|15986.41|0
1590138900000|2020-05-22 09:15:00|16001.72|16001.72|16020.57|16020.57|16028.02|16028.02|15999.62|15999.62|0
1590139200000|2020-05-22 09:20:00|16021.26|16021.26|16029.63|16029.63|16051.96|16051.96|16021.26|16021.26|0
1590139500000|2020-05-22 09:25:00|16026.04|16026.04|16027.11|16027.11|16031.82|16031.82|16008.34|16008.34|0
1590139800000|2020-05-22 09:30:00|16026.9|16026.9|16004.64|16004.64|16026.9|16026.9|15999.79|15999.79|0
1590140100000|2020-05-22 09:35:00|16006.02|16006.02|16001.58|16001.58|16008.46|16008.46|15995.98|15995.98|0
1590140400000|2020-05-22 09:40:00|16001.89|16001.89|15997.92|15997.92|16023.61|16023.61|15996.87|15996.87|0
1590140700000|2020-05-22 09:45:00|15996.06|15996.06|16004.45|16004.45|16005.43|16005.43|15993.13|15993.13|0
1590141000000|2020-05-22 09:50:00|16004.32|16004.32|15962.43|15962.43|16008.16|16008.16|15956.63|15956.63|0
1590141300000|2020-05-22 09:55:00|15962.36|15962.36|15967.59|15967.59|15979.07|15979.07|15962.22|15962.22|0
1590141600000|2020-05-22 10:00:00|15966.96|15966.96|15986.04|15986.04|15990.17|15990.17|15966.07|15966.07|0
1590141900000|2020-05-22 10:05:00|15986.75|15986.75|15985.98|15985.98|16000.23|16000.23|15985.92|15985.92|0
1590142200000|2020-05-22 10:10:00|15985.76|15985.76|16020.21|16020.21|16020.21|16020.21|15985.76|15985.76|0
1590142500000|2020-05-22 10:15:00|16020.91|16020.91|15984.96|15984.96|16022.15|16022.15|15983.1|15983.1|0
1590142800000|2020-05-22 10:20:00|15984.54|15984.54|15978.79|15978.79|15991.7|15991.7|15965.27|15965.27|0
1590143100000|2020-05-22 10:25:00|15976.02|15976.02|15948.37|15948.37|15976.02|15976.02|15940.45|15940.45|0
1590143400000|2020-05-22 10:30:00|15947.32|15947.32|15948.06|15948.06|15965.95|15965.95|15942.69|15942.69|0
1590143700000|2020-05-22 10:35:00|15947.63|15947.63|15970.37|15970.37|15972.14|15972.14|15940.12|15940.12|0
1590144000000|2020-05-22 10:40:00|15970.49|15970.49|15996.09|15996.09|16003.84|16003.84|15970.49|15970.49|0
1590144300000|2020-05-22 10:45:00|15996.4|15996.4|16023.92|16023.92|16023.92|16023.92|15995.06|15995.06|0
1590144600000|2020-05-22 10:50:00|16024.01|16024.01|16000.33|16000.33|16030.08|16030.08|15998.75|15998.75|0
1590144900000|2020-05-22 10:55:00|16000.14|16000.14|15989.91|15989.91|16001.58|16001.58|15971.32|15971.32|0
1590145200000|2020-05-22 11:00:00|15990.6|15990.6|15978.24|15978.24|15998.88|15998.88|15973.46|15973.46|0
1590145500000|2020-05-22 11:05:00|15978.18|15978.18|16020.62|16020.62|16026.93|16026.93|15978.05|15978.05|0
1590145800000|2020-05-22 11:10:00|16021.24|16021.24|16029.12|16029.12|16038.53|16038.53|16013.87|16013.87|0
1590146100000|2020-05-22 11:15:00|16028.19|16028.19|16019.25|16019.25|16029.54|16029.54|16004.94|16004.94|0
1590146400000|2020-05-22 11:20:00|16018.12|16018.12|16016.45|16016.45|16022.76|16022.76|16010.33|16010.33|0
1590146700000|2020-05-22 11:25:00|16016.39|16016.39|16008.99|16008.99|16033.95|16033.95|16008.99|16008.99|0
1590147000000|2020-05-22 11:30:00|16009.61|16009.61|16000.29|16000.29|16014.73|16014.73|15998.4|15998.4|0
1590147300000|2020-05-22 11:35:00|15999.6|15999.6|16031.63|16031.63|16033.25|16033.25|15993.61|15993.61|0
1590147600000|2020-05-22 11:40:00|16033.01|16033.01|16077.82|16077.82|16082.82|16082.82|16031.84|16031.84|0
1590147900000|2020-05-22 11:45:00|16077.2|16077.2|16084.06|16084.06|16085.95|16085.95|16064.47|16064.47|0
1590148200000|2020-05-22 11:50:00|16082.49|16082.49|16100.47|16100.47|16102.5|16102.5|16080.42|16080.42|0
1590148500000|2020-05-22 11:55:00|16100.68|16100.68|16113|16113|16119.55|16119.55|16097.33|16097.33|0
1590148800000|2020-05-22 12:00:00|16113.64|16113.64|16139.01|16139.01|16139.01|16139.01|16113.64|16113.64|0
1590149100000|2020-05-22 12:05:00|16137.96|16137.96|16156.87|16156.87|16162.93|16162.93|16135.03|16135.03|0
1590149400000|2020-05-22 12:10:00|16158.5|16158.5|16177.33|16177.33|16186.87|16186.87|16147.68|16147.68|0
1590149700000|2020-05-22 12:15:00|16177.87|16177.87|16176.24|16176.24|16185.25|16185.25|16166.28|16166.28|0
1590150000000|2020-05-22 12:20:00|16177.17|16177.17|16150.95|16150.95|16177.35|16177.35|16145.12|16145.12|0
1590150300000|2020-05-22 12:25:00|16151.26|16151.26|16152.76|16152.76|16168.35|16168.35|16144.79|16144.79|0
1590150600000|2020-05-22 12:30:00|16152.72|16152.72|16136.76|16136.76|16161.57|16161.57|16118.77|16118.77|0
1590150900000|2020-05-22 12:35:00|16138.94|16138.94|16144.57|16144.57|16144.57|16144.57|16128.99|16128.99|0
1590151200000|2020-05-22 12:40:00|16144.54|16144.54|16170.79|16170.79|16170.79|16170.79|16143.85|16143.85|0
1590151500000|2020-05-22 12:45:00|16169.97|16169.97|16187.9|16187.9|16188.86|16188.86|16169.01|16169.01|0
1590151800000|2020-05-22 12:50:00|16187.26|16187.26|16208.95|16208.95|16211.72|16211.72|16184.81|16184.81|0
1590152100000|2020-05-22 12:55:00|16209.57|16209.57|16202.17|16202.17|16211.73|16211.73|16199.33|16199.33|0
1590152400000|2020-05-22 13:00:00|16202.44|16202.44|16205.89|16205.89|16207.7|16207.7|16183.98|16183.98|0
1590152700000|2020-05-22 13:05:00|16206.41|16206.41|16199.62|16199.62|16226.5|16226.5|16193.9|16193.9|0
1590153000000|2020-05-22 13:10:00|16199.4|16199.4|16179.76|16179.76|16199.4|16199.4|16177.53|16177.53|0
1590153300000|2020-05-22 13:15:00|16178.71|16178.71|16160.64|16160.64|16187.4|16187.4|16152.8|16152.8|0
1590153600000|2020-05-22 13:20:00|16160.57|16160.57|16161.35|16161.35|16167.26|16167.26|16153.08|16153.08|0
1590153900000|2020-05-22 13:25:00|16161.9|16161.9|16172.72|16172.72|16187.96|16187.96|16158.62|16158.62|0
1590154200000|2020-05-22 13:30:00|16173.4|16173.4|16145.65|16145.65|16178.5|16178.5|16138.91|16138.91|0
1590154500000|2020-05-22 13:35:00|16145.59|16145.59|16101.53|16101.53|16145.59|16145.59|16093.79|16093.79|0
1590154800000|2020-05-22 13:40:00|16099.96|16099.96|16103.3|16103.3|16116.11|16116.11|16097.39|16097.39|0
1590155100000|2020-05-22 13:45:00|16099.62|16099.62|16151.38|16151.38|16154.12|16154.12|16097.55|16097.55|0
1590155400000|2020-05-22 13:50:00|16154.15|16154.15|16164.65|16164.65|16170.53|16170.53|16139.12|16139.12|0
1590155700000|2020-05-22 13:55:00|16167.79|16167.79|16193.21|16193.21|16193.21|16193.21|16153.96|16153.96|0
1590156000000|2020-05-22 14:00:00|16191.35|16191.35|16172.85|16172.85|16197.34|16197.34|16166.68|16166.68|0
1590156300000|2020-05-22 14:05:00|16173.67|16173.67|16160.12|16160.12|16177.89|16177.89|16153.86|16153.86|0
1590156600000|2020-05-22 14:10:00|16159.85|16159.85|16138.26|16138.26|16164.38|16164.38|16132.98|16132.98|0
1590156900000|2020-05-22 14:15:00|16138.17|16138.17|16156.43|16156.43|16174.37|16174.37|16135.23|16135.23|0
1590157200000|2020-05-22 14:20:00|16156.12|16156.12|16171.94|16171.94|16183.77|16183.77|16155.4|16155.4|0
1590157500000|2020-05-22 14:25:00|16171.63|16171.63|16187.3|16187.3|16193.63|16193.63|16152.7|16152.7|0
1590157800000|2020-05-22 14:30:00|16188.73|16188.73|16205.78|16205.78|16208.53|16208.53|16171.38|16171.38|0
1590158100000|2020-05-22 14:35:00|16205.26|16205.26|16210.81|16210.81|16210.89|16210.89|16173.46|16173.46|0
1590158400000|2020-05-22 14:40:00|16210.12|16210.12|16201.33|16201.33|16219.96|16219.96|16193.64|16193.64|0
1590158700000|2020-05-22 14:45:00|16203.4|16203.4|16189.52|16189.52|16221.46|16221.46|16189.52|16189.52|0
1590159000000|2020-05-22 14:50:00|16189.7|16189.7|16216.01|16216.01|16221.6|16221.6|16177.13|16177.13|0
1590159300000|2020-05-22 14:55:00|16214.77|16214.77|16181.18|16181.18|16215.22|16215.22|16176.35|16176.35|0
1590159600000|2020-05-22 15:00:00|16181.45|16181.45|16206.11|16206.11|16219.86|16219.86|16175.51|16175.51|0
1590159900000|2020-05-22 15:05:00|16205.29|16205.29|16236.69|16236.69|16250.66|16250.66|16204.6|16204.6|0
1590160200000|2020-05-22 15:10:00|16235.44|16235.44|16228.92|16228.92|16235.55|16235.55|16218.12|16218.12|0
1590160500000|2020-05-22 15:15:00|16229.45|16229.45|16244.32|16244.32|16247.22|16247.22|16216.98|16216.98|0
1590160800000|2020-05-22 15:20:00|16243.8|16243.8|16200.16|16200.16|16243.93|16243.93|16197.06|16197.06|0
1590161100000|2020-05-22 15:25:00|16200.1|16200.1|16219.96|16219.96|16229.9|16229.9|16190.99|16190.99|0
1590477300000|2020-05-26 07:15:00|16454.9|16454.9|16491.81|16491.81|16504.5|16504.5|16447.1|16447.1|0
1590477600000|2020-05-26 07:20:00|16493.89|16493.89|16489.9|16489.9|16514.75|16514.75|16473.31|16473.31|0
1590477900000|2020-05-26 07:25:00|16490.21|16490.21|16442.82|16442.82|16514.78|16514.78|16439.13|16439.13|0
1590478200000|2020-05-26 07:30:00|16441.44|16441.44|16455.33|16455.33|16470.8|16470.8|16429.78|16429.78|0
1590478500000|2020-05-26 07:35:00|16454.57|16454.57|16453.61|16453.61|16490.47|16490.47|16451.54|16451.54|0
1590478800000|2020-05-26 07:40:00|16452.04|16452.04|16413.92|16413.92|16452.04|16452.04|16408.44|16408.44|0
1590479100000|2020-05-26 07:45:00|16412.54|16412.54|16414.62|16414.62|16424.29|16424.29|16387.77|16387.77|0
1590479400000|2020-05-26 07:50:00|16416.19|16416.19|16437.6|16437.6|16452.32|16452.32|16406.32|16406.32|0
1590479700000|2020-05-26 07:55:00|16437.71|16437.71|16443.11|16443.11|16443.65|16443.65|16410.18|16410.18|0
1590480000000|2020-05-26 08:00:00|16442.68|16442.68|16439.06|16439.06|16466.45|16466.45|16432.41|16432.41|0
1590480300000|2020-05-26 08:05:00|16437.49|16437.49|16441.59|16441.59|16449.76|16449.76|16423.17|16423.17|0
1590480600000|2020-05-26 08:10:00|16441.07|16441.07|16437.91|16437.91|16453.85|16453.85|16431.22|16431.22|0
1590480900000|2020-05-26 08:15:00|16438.13|16438.13|16424.63|16424.63|16457.24|16457.24|16423.94|16423.94|0
1590481200000|2020-05-26 08:20:00|16424.94|16424.94|16423.74|16423.74|16436.55|16436.55|16415.04|16415.04|0
1590481500000|2020-05-26 08:25:00|16421.66|16421.66|16439.41|16439.41|16439.41|16439.41|16397.59|16397.59|0
1590481800000|2020-05-26 08:30:00|16440.45|16440.45|16409.01|16409.01|16451.33|16451.33|16407.76|16407.76|0
1590482100000|2020-05-26 08:35:00|16408.66|16408.66|16381.28|16381.28|16411.8|16411.8|16381.28|16381.28|0
1590482400000|2020-05-26 08:40:00|16382.1|16382.1|16376.22|16376.22|16391.11|16391.11|16361.56|16361.56|0
1590482700000|2020-05-26 08:45:00|16375.52|16375.52|16335.93|16335.93|16381.9|16381.9|16335.75|16335.75|0
1590483000000|2020-05-26 08:50:00|16336.14|16336.14|16343.8|16343.8|16348.19|16348.19|16325.84|16325.84|0
1590483300000|2020-05-26 08:55:00|16344.89|16344.89|16320.13|16320.13|16347.78|16347.78|16311.5|16311.5|0
1590483600000|2020-05-26 09:00:00|16320.77|16320.77|16289.88|16289.88|16329.85|16329.85|16286.82|16286.82|0
1590483900000|2020-05-26 09:05:00|16290.4|16290.4|16291.14|16291.14|16303.62|16303.62|16287.94|16287.94|0
1590484200000|2020-05-26 09:10:00|16291.66|16291.66|16327.95|16327.95|16339.32|16339.32|16288.87|16288.87|0
1590484500000|2020-05-26 09:15:00|16328.48|16328.48|16303.34|16303.34|16334.63|16334.63|16290.43|16290.43|0
1590484800000|2020-05-26 09:20:00|16303.42|16303.42|16276.61|16276.61|16305.87|16305.87|16275.23|16275.23|0
1590485100000|2020-05-26 09:25:00|16277.66|16277.66|16250.99|16250.99|16277.88|16277.88|16244.36|16244.36|0
1590485400000|2020-05-26 09:30:00|16249.22|16249.22|16240.18|16240.18|16256.75|16256.75|16230.94|16230.94|0
1590485700000|2020-05-26 09:35:00|16239.9|16239.9|16225.09|16225.09|16245.87|16245.87|16201.78|16201.78|0
1590486000000|2020-05-26 09:40:00|16224.4|16224.4|16210.32|16210.32|16226.17|16226.17|16207.52|16207.52|0
1590486300000|2020-05-26 09:45:00|16212.39|16212.39|16213.93|16213.93|16217.72|16217.72|16204.39|16204.39|0
1590486600000|2020-05-26 09:50:00|16213.66|16213.66|16223.16|16223.16|16223.22|16223.22|16195.51|16195.51|0
1590486900000|2020-05-26 09:55:00|16222.61|16222.61|16239.29|16239.29|16239.29|16239.29|16219.11|16219.11|0
1590487200000|2020-05-26 10:00:00|16241.37|16241.37|16216.06|16216.06|16245.23|16245.23|16214.18|16214.18|0
1590487500000|2020-05-26 10:05:00|16215.52|16215.52|16212.98|16212.98|16215.52|16215.52|16205|16205|0
1590487800000|2020-05-26 10:10:00|16212.43|16212.43|16201.56|16201.56|16212.43|16212.43|16191.37|16191.37|0
1590488100000|2020-05-26 10:15:00|16200.17|16200.17|16223.71|16223.71|16231.5|16231.5|16193.98|16193.98|0
1590488400000|2020-05-26 10:20:00|16223.92|16223.92|16239.2|16239.2|16239.61|16239.61|16208.14|16208.14|0
1590488700000|2020-05-26 10:25:00|16238.38|16238.38|16270.84|16270.84|16271.36|16271.36|16231.8|16231.8|0
1590489000000|2020-05-26 10:30:00|16271.05|16271.05|16326.74|16326.74|16329.3|16329.3|16270.84|16270.84|0
1590489300000|2020-05-26 10:35:00|16325.58|16325.58|16301.63|16301.63|16325.58|16325.58|16299.04|16299.04|0
1590489600000|2020-05-26 10:40:00|16301.11|16301.11|16303.3|16303.3|16310.55|16310.55|16286.56|16286.56|0
1590489900000|2020-05-26 10:45:00|16304.09|16304.09|16307.92|16307.92|16320.27|16320.27|16304.06|16304.06|0
1590490200000|2020-05-26 10:50:00|16307.84|16307.84|16277.66|16277.66|16313.34|16313.34|16270.69|16270.69|0
1590490500000|2020-05-26 10:55:00|16277.56|16277.56|16319.97|16319.97|16319.97|16319.97|16276.16|16276.16|0
1590490800000|2020-05-26 11:00:00|16320.39|16320.39|16289.53|16289.53|16326.28|16326.28|16281.06|16281.06|0
1590491100000|2020-05-26 11:05:00|16289.45|16289.45|16315.21|16315.21|16317.3|16317.3|16284.67|16284.67|0
1590491400000|2020-05-26 11:10:00|16316.59|16316.59|16318.16|16318.16|16329.91|16329.91|16316.28|16316.28|0
1590491700000|2020-05-26 11:15:00|16313.72|16313.72|16319.55|16319.55|16319.55|16319.55|16305.21|16305.21|0
1590492000000|2020-05-26 11:20:00|16320.93|16320.93|16297.95|16297.95|16322.84|16322.84|16292.27|16292.27|0
1590492300000|2020-05-26 11:25:00|16297.26|16297.26|16303.92|16303.92|16305.61|16305.61|16287.23|16287.23|0
1590492600000|2020-05-26 11:30:00|16304.55|16304.55|16293.95|16293.95|16304.55|16304.55|16291.05|16291.05|0
1590492900000|2020-05-26 11:35:00|16295.04|16295.04|16314.32|16314.32|16318.76|16318.76|16293.29|16293.29|0
1590493200000|2020-05-26 11:40:00|16314.25|16314.25|16307.17|16307.17|16319.61|16319.61|16302.53|16302.53|0
1590493500000|2020-05-26 11:45:00|16306.86|16306.86|16290.16|16290.16|16306.91|16306.91|16286.57|16286.57|0
1590493800000|2020-05-26 11:50:00|16290.07|16290.07|16317.12|16317.12|16320.1|16320.1|16286.22|16286.22|0
1590494100000|2020-05-26 11:55:00|16317.64|16317.64|16289.08|16289.08|16319.16|16319.16|16285.45|16285.45|0
1590494400000|2020-05-26 12:00:00|16289.35|16289.35|16266.63|16266.63|16292.77|16292.77|16265.33|16265.33|0
1590494700000|2020-05-26 12:05:00|16266.94|16266.94|16239.6|16239.6|16280.03|16280.03|16234.52|16234.52|0
1590495000000|2020-05-26 12:10:00|16238.59|16238.59|16262.83|16262.83|16264.36|16264.36|16237.82|16237.82|0
1590495300000|2020-05-26 12:15:00|16262.31|16262.31|16268.83|16268.83|16268.83|16268.83|16251.03|16251.03|0
1590495600000|2020-05-26 12:20:00|16270.01|16270.01|16255.96|16255.96|16275.66|16275.66|16249.18|16249.18|0
1590495900000|2020-05-26 12:25:00|16256.17|16256.17|16256.29|16256.29|16272.57|16272.57|16250.41|16250.41|0
1590496200000|2020-05-26 12:30:00|16256.23|16256.23|16248.18|16248.18|16260.05|16260.05|16235.16|16235.16|0
1590496500000|2020-05-26 12:35:00|16248.24|16248.24|16251.02|16251.02|16254.85|16254.85|16243.32|16243.32|0
1590496800000|2020-05-26 12:40:00|16250.95|16250.95|16266.2|16266.2|16273.92|16273.92|16250.95|16250.95|0
1590497100000|2020-05-26 12:45:00|16265.26|16265.26|16255.25|16255.25|16265.78|16265.78|16251.32|16251.32|0
1590497400000|2020-05-26 12:50:00|16254.94|16254.94|16240.27|16240.27|16266.06|16266.06|16240.27|16240.27|0
1590497700000|2020-05-26 12:55:00|16239.23|16239.23|16245.99|16245.99|16246.11|16246.11|16223.66|16223.66|0
1590498000000|2020-05-26 13:00:00|16246.13|16246.13|16241.6|16241.6|16275.54|16275.54|16241.6|16241.6|0
1590498300000|2020-05-26 13:05:00|16241.49|16241.49|16247.41|16247.41|16255.23|16255.23|16236.28|16236.28|0
1590498600000|2020-05-26 13:10:00|16248.1|16248.1|16250.19|16250.19|16255.1|16255.1|16239.14|16239.14|0
1590498900000|2020-05-26 13:15:00|16250.39|16250.39|16273.13|16273.13|16273.62|16273.62|16245.2|16245.2|0
1590499200000|2020-05-26 13:20:00|16273.18|16273.18|16275.53|16275.53|16291.23|16291.23|16273.01|16273.01|0
1590499500000|2020-05-26 13:25:00|16277.1|16277.1|16290.3|16290.3|16298.34|16298.34|16274.45|16274.45|0
1590499800000|2020-05-26 13:30:00|16292.4|16292.4|16343.92|16343.92|16368.01|16368.01|16291.87|16291.87|0
1590500100000|2020-05-26 13:35:00|16343.23|16343.23|16299.63|16299.63|16355.85|16355.85|16291.27|16291.27|0
1590500400000|2020-05-26 13:40:00|16299.85|16299.85|16355.01|16355.01|16361.16|16361.16|16299.85|16299.85|0
1590500700000|2020-05-26 13:45:00|16355.37|16355.37|16315.42|16315.42|16356.21|16356.21|16313.96|16313.96|0
1590501000000|2020-05-26 13:50:00|16315.21|16315.21|16276.71|16276.71|16315.21|16315.21|16276.71|16276.71|0
1590501300000|2020-05-26 13:55:00|16277.53|16277.53|16239.99|16239.99|16282.94|16282.94|16238.42|16238.42|0
1590501600000|2020-05-26 14:00:00|16238.95|16238.95|16193.75|16193.75|16246.65|16246.65|16193.22|16193.22|0
1590501900000|2020-05-26 14:05:00|16193.44|16193.44|16168.26|16168.26|16200.68|16200.68|16159.59|16159.59|0
1590502200000|2020-05-26 14:10:00|16168.94|16168.94|16193.04|16193.04|16213.25|16213.25|16159.68|16159.68|0
1590502500000|2020-05-26 14:15:00|16193.18|16193.18|16214.67|16214.67|16233.57|16233.57|16191.88|16191.88|0
1590502800000|2020-05-26 14:20:00|16215.2|16215.2|16197.27|16197.27|16220.22|16220.22|16184.86|16184.86|0
1590503100000|2020-05-26 14:25:00|16198.66|16198.66|16231.76|16231.76|16234.63|16234.63|16185.81|16185.81|0
1590503400000|2020-05-26 14:30:00|16231.49|16231.49|16227.74|16227.74|16232.31|16232.31|16218.09|16218.09|0
1590503700000|2020-05-26 14:35:00|16226.69|16226.69|16222.24|16222.24|16239.59|16239.59|16214.63|16214.63|0
1590504000000|2020-05-26 14:40:00|16222.39|16222.39|16214.75|16214.75|16247.29|16247.29|16214.23|16214.23|0
1590504300000|2020-05-26 14:45:00|16215.06|16215.06|16208.61|16208.61|16231.87|16231.87|16205.6|16205.6|0
1590504600000|2020-05-26 14:50:00|16208.92|16208.92|16225.82|16225.82|16237.37|16237.37|16208.92|16208.92|0
1590504900000|2020-05-26 14:55:00|16226.38|16226.38|16176.29|16176.29|16226.38|16226.38|16176.29|16176.29|0
1590505200000|2020-05-26 15:00:00|16177.38|16177.38|16187.92|16187.92|16219.67|16219.67|16177.01|16177.01|0
1590505500000|2020-05-26 15:05:00|16188.62|16188.62|16205.33|16205.33|16223.47|16223.47|16181.32|16181.32|0
1590505800000|2020-05-26 15:10:00|16204.24|16204.24|16220.54|16220.54|16224.3|16224.3|16192.57|16192.57|0
1590506100000|2020-05-26 15:15:00|16220.8|16220.8|16226.28|16226.28|16235.82|16235.82|16211.53|16211.53|0
1590506400000|2020-05-26 15:20:00|16226.31|16226.31|16209.02|16209.02|16242.39|16242.39|16206.78|16206.78|0
1590506700000|2020-05-26 15:25:00|16209.72|16209.72|16202.19|16202.19|16215.26|16215.26|16152.89|16152.89|0
1590563700000|2020-05-27 07:15:00|16266.25|16266.25|16269.03|16269.03|16342.33|16342.33|16250.42|16250.42|0
1590564000000|2020-05-27 07:20:00|16270.08|16270.08|16300.03|16300.03|16310.39|16310.39|16270.08|16270.08|0
1590564300000|2020-05-27 07:25:00|16301.12|16301.12|16306.56|16306.56|16315.23|16315.23|16268.67|16268.67|0
1590564600000|2020-05-27 07:30:00|16307.25|16307.25|16304.45|16304.45|16364.9|16364.9|16289.07|16289.07|0
1590564900000|2020-05-27 07:35:00|16304.62|16304.62|16344.26|16344.26|16358.7|16358.7|16288.55|16288.55|0
1590565200000|2020-05-27 07:40:00|16344.05|16344.05|16337.21|16337.21|16347.78|16347.78|16320.72|16320.72|0
1590565500000|2020-05-27 07:45:00|16338.59|16338.59|16360.19|16360.19|16389.82|16389.82|16328.6|16328.6|0
1590565800000|2020-05-27 07:50:00|16360.88|16360.88|16387.99|16387.99|16387.99|16387.99|16346.87|16346.87|0
1590566100000|2020-05-27 07:55:00|16386.42|16386.42|16385.75|16385.75|16400.69|16400.69|16381.07|16381.07|0
1590566400000|2020-05-27 08:00:00|16385.23|16385.23|16390.88|16390.88|16407.51|16407.51|16379.08|16379.08|0
1590566700000|2020-05-27 08:05:00|16389.94|16389.94|16352.35|16352.35|16396.18|16396.18|16349.43|16349.43|0
1590567000000|2020-05-27 08:10:00|16352.08|16352.08|16384.97|16384.97|16391.05|16391.05|16341.42|16341.42|0
1590567300000|2020-05-27 08:15:00|16385.06|16385.06|16393.39|16393.39|16398.08|16398.08|16373.83|16373.83|0
1590567600000|2020-05-27 08:20:00|16393.08|16393.08|16387.24|16387.24|16406.02|16406.02|16383.53|16383.53|0
1590567900000|2020-05-27 08:25:00|16386.82|16386.82|16382.51|16382.51|16407.79|16407.79|16381.12|16381.12|0
1590568200000|2020-05-27 08:30:00|16383.9|16383.9|16427.87|16427.87|16428.63|16428.63|16383.9|16383.9|0
1590568500000|2020-05-27 08:35:00|16426.94|16426.94|16445.99|16445.99|16460.82|16460.82|16425.89|16425.89|0
1590568800000|2020-05-27 08:40:00|16445.17|16445.17|16429.81|16429.81|16450.38|16450.38|16429.1|16429.1|0
1590569100000|2020-05-27 08:45:00|16429.29|16429.29|16414.57|16414.57|16443.13|16443.13|16407.47|16407.47|0
1590569400000|2020-05-27 08:50:00|16414.36|16414.36|16400.59|16400.59|16414.63|16414.63|16383.92|16383.92|0
1590569700000|2020-05-27 08:55:00|16401.13|16401.13|16366.84|16366.84|16416.01|16416.01|16363.17|16363.17|0
1590570000000|2020-05-27 09:00:00|16366.57|16366.57|16395.73|16395.73|16395.73|16395.73|16365.29|16365.29|0
1590570300000|2020-05-27 09:05:00|16395.11|16395.11|16435.49|16435.49|16435.72|16435.72|16395.06|16395.06|0
1590570600000|2020-05-27 09:10:00|16435.67|16435.67|16445.21|16445.21|16449.22|16449.22|16419.11|16419.11|0
1590570900000|2020-05-27 09:15:00|16444.59|16444.59|16475.51|16475.51|16483.44|16483.44|16443.33|16443.33|0
1590571200000|2020-05-27 09:20:00|16476.14|16476.14|16510.95|16510.95|16513.87|16513.87|16476.14|16476.14|0
1590571500000|2020-05-27 09:25:00|16511.16|16511.16|16506.37|16506.37|16528.3|16528.3|16498.05|16498.05|0
1590571800000|2020-05-27 09:30:00|16506.78|16506.78|16481.22|16481.22|16514.53|16514.53|16481.22|16481.22|0
1590572100000|2020-05-27 09:35:00|16480.18|16480.18|16504.68|16504.68|16504.68|16504.68|16471.97|16471.97|0
1590572400000|2020-05-27 09:40:00|16504.15|16504.15|16509.21|16509.21|16524.4|16524.4|16498.57|16498.57|0
1590572700000|2020-05-27 09:45:00|16508.78|16508.78|16520.96|16520.96|16536.5|16536.5|16508.78|16508.78|0
1590573000000|2020-05-27 09:50:00|16520.65|16520.65|16509.22|16509.22|16522.23|16522.23|16496.21|16496.21|0
1590573300000|2020-05-27 09:55:00|16508.09|16508.09|16524.97|16524.97|16539.65|16539.65|16504.58|16504.58|0
1590573600000|2020-05-27 10:00:00|16525.24|16525.24|16505.23|16505.23|16534.99|16534.99|16501.82|16501.82|0
1590573900000|2020-05-27 10:05:00|16505.01|16505.01|16545.44|16545.44|16545.65|16545.65|16501.32|16501.32|0
1590574200000|2020-05-27 10:10:00|16547.3|16547.3|16555.52|16555.52|16557.9|16557.9|16538.15|16538.15|0
1590574500000|2020-05-27 10:15:00|16555.21|16555.21|16536.96|16536.96|16562.31|16562.31|16536.96|16536.96|0
1590574800000|2020-05-27 10:20:00|16536.27|16536.27|16526.52|16526.52|16545.65|16545.65|16520.9|16520.9|0
1590575100000|2020-05-27 10:25:00|16525.97|16525.97|16526.41|16526.41|16532.66|16532.66|16518.77|16518.77|0
1590575400000|2020-05-27 10:30:00|16526.63|16526.63|16509.61|16509.61|16527.15|16527.15|16505.11|16505.11|0
1590575700000|2020-05-27 10:35:00|16509.29|16509.29|16510.54|16510.54|16511.36|16511.36|16496.85|16496.85|0
1590576000000|2020-05-27 10:40:00|16510.32|16510.32|16528.39|16528.39|16530.74|16530.74|16496.79|16496.79|0
1590576300000|2020-05-27 10:45:00|16529.2|16529.2|16529.31|16529.31|16539.06|16539.06|16521.35|16521.35|0
1590576600000|2020-05-27 10:50:00|16529.03|16529.03|16503.29|16503.29|16529.03|16529.03|16491.16|16491.16|0
1590576900000|2020-05-27 10:55:00|16504.68|16504.68|16544.98|16544.98|16544.98|16544.98|16504.25|16504.25|0
1590577200000|2020-05-27 11:00:00|16544.85|16544.85|16547.01|16547.01|16550.13|16550.13|16510.18|16510.18|0
1590577500000|2020-05-27 11:05:00|16546.32|16546.32|16546.28|16546.28|16559.3|16559.3|16543.76|16543.76|0
1590577800000|2020-05-27 11:10:00|16546.21|16546.21|16530.25|16530.25|16547.9|16547.9|16522.79|16522.79|0
1590578100000|2020-05-27 11:15:00|16530.29|16530.29|16533.04|16533.04|16538.74|16538.74|16525.69|16525.69|0
1590578400000|2020-05-27 11:20:00|16533.59|16533.59|16542.96|16542.96|16551.21|16551.21|16533.57|16533.57|0
1590578700000|2020-05-27 11:25:00|16542.44|16542.44|16543.82|16543.82|16551.66|16551.66|16534.78|16534.78|0
1590579000000|2020-05-27 11:30:00|16544.09|16544.09|16545.98|16545.98|16547.8|16547.8|16528.84|16528.84|0
1590579300000|2020-05-27 11:35:00|16546.29|16546.29|16555.62|16555.62|16563.81|16563.81|16546.29|16546.29|0
1590579600000|2020-05-27 11:40:00|16556.44|16556.44|16553.69|16553.69|16563.42|16563.42|16542.28|16542.28|0
1590579900000|2020-05-27 11:45:00|16554.01|16554.01|16556.39|16556.39|16566.63|16566.63|16551.77|16551.77|0
1590580200000|2020-05-27 11:50:00|16555.81|16555.81|16543.76|16543.76|16558.28|16558.28|16542.27|16542.27|0
1590580500000|2020-05-27 11:55:00|16545.62|16545.62|16536.19|16536.19|16547.59|16547.59|16535.67|16535.67|0
1590580800000|2020-05-27 12:00:00|16537.01|16537.01|16532.99|16532.99|16542.63|16542.63|16532.99|16532.99|0
1590581100000|2020-05-27 12:05:00|16533.54|16533.54|16558.14|16558.14|16558.14|16558.14|16525.57|16525.57|0
1590581400000|2020-05-27 12:10:00|16556.57|16556.57|16548.63|16548.63|16561.18|16561.18|16544.94|16544.94|0
1590581700000|2020-05-27 12:15:00|16548.81|16548.81|16551.68|16551.68|16554.54|16554.54|16544.39|16544.39|0
1590582000000|2020-05-27 12:20:00|16551.99|16551.99|16561.85|16561.85|16561.85|16561.85|16548.57|16548.57|0
1590582300000|2020-05-27 12:25:00|16561.32|16561.32|16554.68|16554.68|16565.01|16565.01|16553.53|16553.53|0
1590582600000|2020-05-27 12:30:00|16555.2|16555.2|16557.76|16557.76|16568.78|16568.78|16553.88|16553.88|0
1590582900000|2020-05-27 12:35:00|16558.03|16558.03|16558.74|16558.74|16559.2|16559.2|16545.55|16545.55|0
1590583200000|2020-05-27 12:40:00|16559.28|16559.28|16571.69|16571.69|16574.58|16574.58|16559.08|16559.08|0
1590583500000|2020-05-27 12:45:00|16571.6|16571.6|16599.71|16599.71|16604.36|16604.36|16570.86|16570.86|0
1590583800000|2020-05-27 12:50:00|16600.25|16600.25|16563.69|16563.69|16600.99|16600.99|16561.96|16561.96|0
1590584100000|2020-05-27 12:55:00|16562.75|16562.75|16565.83|16565.83|16573.97|16573.97|16538.29|16538.29|0
1590584400000|2020-05-27 13:00:00|16565.62|16565.62|16580.58|16580.58|16580.8|16580.8|16531.98|16531.98|0
1590584700000|2020-05-27 13:05:00|16581.97|16581.97|16595.28|16595.28|16601.31|16601.31|16581.97|16581.97|0
1590585000000|2020-05-27 13:10:00|16595.21|16595.21|16587.78|16587.78|16616.2|16616.2|16583.12|16583.12|0
1590585300000|2020-05-27 13:15:00|16587.57|16587.57|16602.1|16602.1|16605.58|16605.58|16586.96|16586.96|0
1590585600000|2020-05-27 13:20:00|16601.4|16601.4|16568.42|16568.42|16605.08|16605.08|16568.21|16568.21|0
1590585900000|2020-05-27 13:25:00|16566.35|16566.35|16561.18|16561.18|16569.8|16569.8|16544.73|16544.73|0
1590586200000|2020-05-27 13:30:00|16561.53|16561.53|16585.7|16585.7|16587.67|16587.67|16555.41|16555.41|0
1590586500000|2020-05-27 13:35:00|16585.97|16585.97|16575.82|16575.82|16610.91|16610.91|16575|16575|0
1590586800000|2020-05-27 13:40:00|16577.44|16577.44|16561.34|16561.34|16579.82|16579.82|16559.26|16559.26|0
1590587100000|2020-05-27 13:45:00|16562.73|16562.73|16516.49|16516.49|16563.94|16563.94|16512.51|16512.51|0
1590587400000|2020-05-27 13:50:00|16516.35|16516.35|16509.97|16509.97|16530.31|16530.31|16506.56|16506.56|0
1590587700000|2020-05-27 13:55:00|16510.66|16510.66|16487.75|16487.75|16521.52|16521.52|16475.71|16475.71|0
1590588000000|2020-05-27 14:00:00|16486.58|16486.58|16475.14|16475.14|16490.06|16490.06|16468.67|16468.67|0
1590588300000|2020-05-27 14:05:00|16475.76|16475.76|16465.87|16465.87|16492.9|16492.9|16461.33|16461.33|0
1590588600000|2020-05-27 14:10:00|16466.69|16466.69|16493.55|16493.55|16503.43|16503.43|16466.69|16466.69|0
1590588900000|2020-05-27 14:15:00|16493.81|16493.81|16535.44|16535.44|16539.67|16539.67|16493.63|16493.63|0
1590589200000|2020-05-27 14:20:00|16536.37|16536.37|16483.38|16483.38|16538.22|16538.22|16480.53|16480.53|0
1590589500000|2020-05-27 14:25:00|16483.24|16483.24|16490.89|16490.89|16506.74|16506.74|16470.95|16470.95|0
1590589800000|2020-05-27 14:30:00|16490.91|16490.91|16445.14|16445.14|16494.25|16494.25|16441.56|16441.56|0
1590590100000|2020-05-27 14:35:00|16445.76|16445.76|16432.86|16432.86|16451.16|16451.16|16427.86|16427.86|0
1590590400000|2020-05-27 14:40:00|16433.39|16433.39|16422.1|16422.1|16436.26|16436.26|16388.39|16388.39|0
1590590700000|2020-05-27 14:45:00|16425.91|16425.91|16369.41|16369.41|16426.52|16426.52|16369.41|16369.41|0
1590591000000|2020-05-27 14:50:00|16369.84|16369.84|16388.7|16388.7|16405.23|16405.23|16347.53|16347.53|0
1590591300000|2020-05-27 14:55:00|16390.61|16390.61|16425.53|16425.53|16427.12|16427.12|16368.9|16368.9|0
1590591600000|2020-05-27 15:00:00|16426.35|16426.35|16464.67|16464.67|16472.27|16472.27|16409.46|16409.46|0
1590591900000|2020-05-27 15:05:00|16465.37|16465.37|16456.54|16456.54|16491.4|16491.4|16444.79|16444.79|0
1590592200000|2020-05-27 15:10:00|16456.75|16456.75|16416.4|16416.4|16464.76|16464.76|16414|16414|0
1590592500000|2020-05-27 15:15:00|16415.78|16415.78|16457.2|16457.2|16457.27|16457.27|16391.74|16391.74|0
1590592800000|2020-05-27 15:20:00|16458.25|16458.25|16427.29|16427.29|16459.08|16459.08|16419.1|16419.1|0
1590593100000|2020-05-27 15:25:00|16426.35|16426.35|16476.16|16476.16|16480.7|16480.7|16426.29|16426.29|0
1590650100000|2020-05-28 07:15:00|16601.48|16601.48|16574.81|16574.81|16610.01|16610.01|16532.96|16532.96|0
1590650400000|2020-05-28 07:20:00|16574.95|16574.95|16643.24|16643.24|16650.21|16650.21|16563.91|16563.91|0
1590650700000|2020-05-28 07:25:00|16642.97|16642.97|16599.92|16599.92|16642.97|16642.97|16568.18|16568.18|0
1590651000000|2020-05-28 07:30:00|16603.43|16603.43|16574.89|16574.89|16618.16|16618.16|16563.39|16563.39|0
1590651300000|2020-05-28 07:35:00|16574.47|16574.47|16587.9|16587.9|16616.28|16616.28|16571.6|16571.6|0
1590651600000|2020-05-28 07:40:00|16587.26|16587.26|16608.87|16608.87|16614.2|16614.2|16568.02|16568.02|0
1590651900000|2020-05-28 07:45:00|16609.51|16609.51|16616.52|16616.52|16616.52|16616.52|16591.51|16591.51|0
1590652200000|2020-05-28 07:50:00|16614.95|16614.95|16603.2|16603.2|16622.34|16622.34|16585.72|16585.72|0
1590652500000|2020-05-28 07:55:00|16603.47|16603.47|16599.18|16599.18|16609.42|16609.42|16598.11|16598.11|0
1590652800000|2020-05-28 08:00:00|16599.09|16599.09|16617.18|16617.18|16631.98|16631.98|16592.19|16592.19|0
1590653100000|2020-05-28 08:05:00|16616.75|16616.75|16611.29|16611.29|16619.82|16619.82|16587|16587|0
1590653400000|2020-05-28 08:10:00|16610.6|16610.6|16604.97|16604.97|16610.6|16610.6|16589.87|16589.87|0
1590653700000|2020-05-28 08:15:00|16604.79|16604.79|16589.19|16589.19|16616.63|16616.63|16587.28|16587.28|0
1590654000000|2020-05-28 08:20:00|16591.01|16591.01|16559.81|16559.81|16599.96|16599.96|16545.83|16545.83|0
1590654300000|2020-05-28 08:25:00|16559.54|16559.54|16562.99|16562.99|16578.99|16578.99|16549.55|16549.55|0
1590654600000|2020-05-28 08:30:00|16562.86|16562.86|16515.14|16515.14|16565.03|16565.03|16496.97|16496.97|0
1590654900000|2020-05-28 08:35:00|16517.05|16517.05|16538.08|16538.08|16546.86|16546.86|16512.63|16512.63|0
1590655200000|2020-05-28 08:40:00|16537.88|16537.88|16524.27|16524.27|16539.44|16539.44|16516.94|16516.94|0
1590655500000|2020-05-28 08:45:00|16522.89|16522.89|16524.38|16524.38|16530.62|16530.62|16503.16|16503.16|0
1590655800000|2020-05-28 08:50:00|16524.75|16524.75|16496.4|16496.4|16525.16|16525.16|16484.03|16484.03|0
1590656100000|2020-05-28 08:55:00|16495.58|16495.58|16537.01|16537.01|16537.15|16537.15|16494.56|16494.56|0
1590656400000|2020-05-28 09:00:00|16535.37|16535.37|16525.97|16525.97|16535.83|16535.83|16504.07|16504.07|0
1590656700000|2020-05-28 09:05:00|16526.9|16526.9|16525.06|16525.06|16535.24|16535.24|16502.22|16502.22|0
1590657000000|2020-05-28 09:10:00|16525.33|16525.33|16547.21|16547.21|16554.87|16554.87|16525.33|16525.33|0
1590657300000|2020-05-28 09:15:00|16544.44|16544.44|16567.99|16567.99|16568.4|16568.4|16544.44|16544.44|0
1590657600000|2020-05-28 09:20:00|16569.38|16569.38|16573.35|16573.35|16585.44|16585.44|16556.87|16556.87|0
1590657900000|2020-05-28 09:25:00|16572.66|16572.66|16550.47|16550.47|16572.66|16572.66|16547.68|16547.68|0
1590658200000|2020-05-28 09:30:00|16551.56|16551.56|16557.12|16557.12|16569.07|16569.07|16550.51|16550.51|0
1590658500000|2020-05-28 09:35:00|16558.67|16558.67|16549.18|16549.18|16563.33|16563.33|16546.34|16546.34|0
1590658800000|2020-05-28 09:40:00|16548.49|16548.49|16520.29|16520.29|16549.42|16549.42|16513.83|16513.83|0
1590659100000|2020-05-28 09:45:00|16519.6|16519.6|16519.62|16519.62|16530.49|16530.49|16511.42|16511.42|0
1590659400000|2020-05-28 09:50:00|16520.72|16520.72|16510.2|16510.2|16522.17|16522.17|16473.85|16473.85|0
1590659700000|2020-05-28 09:55:00|16507.84|16507.84|16526.51|16526.51|16533.97|16533.97|16507.29|16507.29|0
1590660000000|2020-05-28 10:00:00|16526.24|16526.24|16521.92|16521.92|16532.23|16532.23|16513.96|16513.96|0
1590660300000|2020-05-28 10:05:00|16521.23|16521.23|16549.04|16549.04|16555.03|16555.03|16515.66|16515.66|0
1590660600000|2020-05-28 10:10:00|16547.47|16547.47|16563.3|16563.3|16571.47|16571.47|16544.59|16544.59|0
1590660900000|2020-05-28 10:15:00|16562.23|16562.23|16543.02|16543.02|16574.17|16574.17|16527.79|16527.79|0
1590661200000|2020-05-28 10:20:00|16543.2|16543.2|16569.48|16569.48|16569.79|16569.79|16530.82|16530.82|0
1590661500000|2020-05-28 10:25:00|16569.79|16569.79|16563.58|16563.58|16574.37|16574.37|16559|16559|0
1590661800000|2020-05-28 10:30:00|16564.21|16564.21|16567.3|16567.3|16571.2|16571.2|16555.93|16555.93|0
1590662100000|2020-05-28 10:35:00|16563.16|16563.16|16562.09|16562.09|16573.73|16573.73|16560.35|16560.35|0
1590662400000|2020-05-28 10:40:00|16563.34|16563.34|16571.52|16571.52|16577.11|16577.11|16557.86|16557.86|0
1590662700000|2020-05-28 10:45:00|16571.39|16571.39|16576.9|16576.9|16600.63|16600.63|16571.2|16571.2|0
1590663000000|2020-05-28 10:50:00|16577.99|16577.99|16585.13|16585.13|16593.49|16593.49|16577.16|16577.16|0
1590663300000|2020-05-28 10:55:00|16585.33|16585.33|16596.38|16596.38|16596.93|16596.93|16570.36|16570.36|0
1590663600000|2020-05-28 11:00:00|16596.58|16596.58|16593.1|16593.1|16597.55|16597.55|16569.41|16569.41|0
1590663900000|2020-05-28 11:05:00|16592.05|16592.05|16589.12|16589.12|16609.66|16609.66|16583.19|16583.19|0
1590664200000|2020-05-28 11:10:00|16588.9|16588.9|16586.37|16586.37|16605.47|16605.47|16585.06|16585.06|0
1590664500000|2020-05-28 11:15:00|16586.65|16586.65|16603|16603|16606.46|16606.46|16585.62|16585.62|0
1590664800000|2020-05-28 11:20:00|16602.38|16602.38|16612.38|16612.38|16613.07|16613.07|16597.02|16597.02|0
1590665100000|2020-05-28 11:25:00|16612.91|16612.91|16627.82|16627.82|16627.82|16627.82|16604.75|16604.75|0
1590665400000|2020-05-28 11:30:00|16628.51|16628.51|16619.01|16619.01|16632.44|16632.44|16598.92|16598.92|0
1590665700000|2020-05-28 11:35:00|16618.49|16618.49|16612.28|16612.28|16620.26|16620.26|16606.53|16606.53|0
1590666000000|2020-05-28 11:40:00|16612.97|16612.97|16621.81|16621.81|16627.87|16627.87|16608.84|16608.84|0
1590666300000|2020-05-28 11:45:00|16621.5|16621.5|16605.31|16605.31|16621.5|16621.5|16597.48|16597.48|0
1590666600000|2020-05-28 11:50:00|16604.62|16604.62|16594.12|16594.12|16612.79|16612.79|16594.08|16594.08|0
1590666900000|2020-05-28 11:55:00|16594.07|16594.07|16595.61|16595.61|16610.54|16610.54|16582.39|16582.39|0
1590667200000|2020-05-28 12:00:00|16595.88|16595.88|16582.99|16582.99|16595.9|16595.9|16581.89|16581.89|0
1590667500000|2020-05-28 12:05:00|16583.02|16583.02|16574.01|16574.01|16591.1|16591.1|16572.93|16572.93|0
1590667800000|2020-05-28 12:10:00|16572.12|16572.12|16603.41|16603.41|16606.71|16606.71|16566.54|16566.54|0
1590668100000|2020-05-28 12:15:00|16602.71|16602.71|16584.94|16584.94|16603.91|16603.91|16584.94|16584.94|0
1590668400000|2020-05-28 12:20:00|16585.46|16585.46|16590.96|16590.96|16598.46|16598.46|16580.02|16580.02|0
1590668700000|2020-05-28 12:25:00|16591.03|16591.03|16591.42|16591.42|16598.14|16598.14|16587.2|16587.2|0
1590669000000|2020-05-28 12:30:00|16591.45|16591.45|16604.27|16604.27|16605.65|16605.65|16577.14|16577.14|0
1590669300000|2020-05-28 12:35:00|16604.36|16604.36|16588.01|16588.01|16611.3|16611.3|16575.66|16575.66|0
1590669600000|2020-05-28 12:40:00|16586.96|16586.96|16592.84|16592.84|16595.91|16595.91|16583.96|16583.96|0
1590669900000|2020-05-28 12:45:00|16593|16593|16598.42|16598.42|16604.94|16604.94|16589.41|16589.41|0
1590670200000|2020-05-28 12:50:00|16598.25|16598.25|16632.14|16632.14|16632.14|16632.14|16598.25|16598.25|0
1590670500000|2020-05-28 12:55:00|16631.6|16631.6|16663.82|16663.82|16680.44|16680.44|16625.49|16625.49|0
1590670800000|2020-05-28 13:00:00|16662.77|16662.77|16702.91|16702.91|16712.03|16712.03|16662.24|16662.24|0
1590671100000|2020-05-28 13:05:00|16702.73|16702.73|16716.57|16716.57|16725.99|16725.99|16702.73|16702.73|0
1590671400000|2020-05-28 13:10:00|16716.05|16716.05|16693.72|16693.72|16716.87|16716.87|16693.72|16693.72|0
1590671700000|2020-05-28 13:15:00|16694.41|16694.41|16714.29|16714.29|16725.29|16725.29|16690.73|16690.73|0
1590672000000|2020-05-28 13:20:00|16714.02|16714.02|16688.18|16688.18|16715.42|16715.42|16682.06|16682.06|0
1590672300000|2020-05-28 13:25:00|16688.22|16688.22|16682.63|16682.63|16703.93|16703.93|16669.31|16669.31|0
1590672600000|2020-05-28 13:30:00|16681.25|16681.25|16655.26|16655.26|16695.95|16695.95|16620.27|16620.27|0
1590672900000|2020-05-28 13:35:00|16655.29|16655.29|16607.32|16607.32|16675.24|16675.24|16603.57|16603.57|0
1590673200000|2020-05-28 13:40:00|16608.02|16608.02|16660.78|16660.78|16663.77|16663.77|16590.59|16590.59|0
1590673500000|2020-05-28 13:45:00|16662.15|16662.15|16640.33|16640.33|16666.87|16666.87|16636.15|16636.15|0
1590673800000|2020-05-28 13:50:00|16638.42|16638.42|16680.12|16680.12|16685.43|16685.43|16631.77|16631.77|0
1590674100000|2020-05-28 13:55:00|16680.81|16680.81|16681.08|16681.08|16681.08|16681.08|16653.89|16653.89|0
1590674400000|2020-05-28 14:00:00|16681.7|16681.7|16625.25|16625.25|16681.7|16681.7|16625.25|16625.25|0
1590674700000|2020-05-28 14:05:00|16626.34|16626.34|16634.32|16634.32|16641.08|16641.08|16599.15|16599.15|0
1590675000000|2020-05-28 14:10:00|16633.7|16633.7|16616.54|16616.54|16653.97|16653.97|16616.54|16616.54|0
1590675300000|2020-05-28 14:15:00|16617.24|16617.24|16611.5|16611.5|16629.38|16629.38|16584.57|16584.57|0
1590675600000|2020-05-28 14:20:00|16612.44|16612.44|16615.43|16615.43|16627.92|16627.92|16590|16590|0
1590675900000|2020-05-28 14:25:00|16614.9|16614.9|16635.7|16635.7|16641.23|16641.23|16606.76|16606.76|0
1590676200000|2020-05-28 14:30:00|16638.14|16638.14|16626.54|16626.54|16641.48|16641.48|16620.67|16620.67|0
1590676500000|2020-05-28 14:35:00|16625.23|16625.23|16658.6|16658.6|16666.64|16666.64|16625.23|16625.23|0
1590676800000|2020-05-28 14:40:00|16658.29|16658.29|16693.5|16693.5|16693.81|16693.81|16656.45|16656.45|0
1590677100000|2020-05-28 14:45:00|16693.77|16693.77|16699.92|16699.92|16712.49|16712.49|16686.61|16686.61|0
1590677400000|2020-05-28 14:50:00|16699.98|16699.98|16683.03|16683.03|16700.12|16700.12|16667.56|16667.56|0
1590677700000|2020-05-28 14:55:00|16681.65|16681.65|16705.54|16705.54|16714.26|16714.26|16671.74|16671.74|0
1590678000000|2020-05-28 15:00:00|16704.18|16704.18|16696.29|16696.29|16704.18|16704.18|16661.51|16661.51|0
1590678300000|2020-05-28 15:05:00|16696.81|16696.81|16694.78|16694.78|16736.53|16736.53|16686.89|16686.89|0
1590678600000|2020-05-28 15:10:00|16694.99|16694.99|16713.89|16713.89|16713.95|16713.95|16671.46|16671.46|0
1590678900000|2020-05-28 15:15:00|16713.86|16713.86|16721.96|16721.96|16737.86|16737.86|16708.97|16708.97|0
1590679200000|2020-05-28 15:20:00|16722.34|16722.34|16631.52|16631.52|16727.61|16727.61|16629.65|16629.65|0
1590679500000|2020-05-28 15:25:00|16631.72|16631.72|16712.33|16712.33|16712.38|16712.38|16630.77|16630.77|0
1590736500000|2020-05-29 07:15:00|16667.5|16667.5|16751.79|16751.79|16753.77|16753.77|16663.43|16663.43|0
1590736800000|2020-05-29 07:20:00|16752.41|16752.41|16750.79|16750.79|16758.63|16758.63|16731.35|16731.35|0
1590737100000|2020-05-29 07:25:00|16751.48|16751.48|16745.4|16745.4|16770.35|16770.35|16733.84|16733.84|0
1590737400000|2020-05-29 07:30:00|16744.66|16744.66|16755.11|16755.11|16764.39|16764.39|16730.61|16730.61|0
1590737700000|2020-05-29 07:35:00|16754.94|16754.94|16767.66|16767.66|16797.86|16797.86|16744.84|16744.84|0
1590738000000|2020-05-29 07:40:00|16764.61|16764.61|16746.52|16746.52|16764.61|16764.61|16717.1|16717.1|0
1590738300000|2020-05-29 07:45:00|16746.5|16746.5|16724.28|16724.28|16763.06|16763.06|16717.78|16717.78|0
1590738600000|2020-05-29 07:50:00|16730.24|16730.24|16735.83|16735.83|16741.62|16741.62|16697.94|16697.94|0
1590738900000|2020-05-29 07:55:00|16735.2|16735.2|16737.66|16737.66|16750.57|16750.57|16708.84|16708.84|0
1590739200000|2020-05-29 08:00:00|16737.52|16737.52|16711.1|16711.1|16754.16|16754.16|16699.29|16699.29|0
1590739500000|2020-05-29 08:05:00|16710.74|16710.74|16737.09|16737.09|16741.13|16741.13|16695.86|16695.86|0
1590739800000|2020-05-29 08:10:00|16736.16|16736.16|16742.56|16742.56|16756.98|16756.98|16728.36|16728.36|0
1590740100000|2020-05-29 08:15:00|16742.28|16742.28|16743.58|16743.58|16760.23|16760.23|16735.18|16735.18|0
1590740400000|2020-05-29 08:20:00|16743.15|16743.15|16706.51|16706.51|16756.23|16756.23|16693.89|16693.89|0
1590740700000|2020-05-29 08:25:00|16706.82|16706.82|16736.28|16736.28|16736.97|16736.97|16692.44|16692.44|0
1590741000000|2020-05-29 08:30:00|16736.81|16736.81|16751.2|16751.2|16761.98|16761.98|16730.94|16730.94|0
1590741300000|2020-05-29 08:35:00|16749.81|16749.81|16773.59|16773.59|16776.36|16776.36|16737.34|16737.34|0
1590741600000|2020-05-29 08:40:00|16772.9|16772.9|16750.04|16750.04|16772.96|16772.96|16742.98|16742.98|0
1590741900000|2020-05-29 08:45:00|16750.59|16750.59|16757.16|16757.16|16770.14|16770.14|16739.78|16739.78|0
1590742200000|2020-05-29 08:50:00|16756.94|16756.94|16729.89|16729.89|16766.05|16766.05|16729.35|16729.35|0
1590742500000|2020-05-29 08:55:00|16730.2|16730.2|16759.17|16759.17|16766.2|16766.2|16726.1|16726.1|0
1590742800000|2020-05-29 09:00:00|16757.41|16757.41|16741.5|16741.5|16766.79|16766.79|16741.5|16741.5|0
1590743100000|2020-05-29 09:05:00|16742.2|16742.2|16740.28|16740.28|16745.93|16745.93|16723.52|16723.52|0
1590743400000|2020-05-29 09:10:00|16742.4|16742.4|16735.12|16735.12|16757.92|16757.92|16734.31|16734.31|0
1590743700000|2020-05-29 09:15:00|16735.64|16735.64|16750.96|16750.96|16756.8|16756.8|16731.6|16731.6|0
1590744000000|2020-05-29 09:20:00|16751.39|16751.39|16738.65|16738.65|16754.73|16754.73|16733.28|16733.28|0
1590744300000|2020-05-29 09:25:00|16736.95|16736.95|16715.39|16715.39|16745.37|16745.37|16715.3|16715.3|0
1590744600000|2020-05-29 09:30:00|16714.77|16714.77|16706.2|16706.2|16718.54|16718.54|16704.88|16704.88|0
1590744900000|2020-05-29 09:35:00|16705.93|16705.93|16683.26|16683.26|16707.08|16707.08|16680.26|16680.26|0
1590745200000|2020-05-29 09:40:00|16683.98|16683.98|16695.4|16695.4|16703.29|16703.29|16680.94|16680.94|0
1590745500000|2020-05-29 09:45:00|16693.85|16693.85|16664.93|16664.93|16694.38|16694.38|16655.14|16655.14|0
1590745800000|2020-05-29 09:50:00|16665.45|16665.45|16681.56|16681.56|16695.83|16695.83|16652.27|16652.27|0
1590746100000|2020-05-29 09:55:00|16682.97|16682.97|16669.97|16669.97|16687.31|16687.31|16669.82|16669.82|0
1590746400000|2020-05-29 10:00:00|16670.54|16670.54|16698.27|16698.27|16707.3|16707.3|16664.88|16664.88|0
1590746700000|2020-05-29 10:05:00|16698.44|16698.44|16707.38|16707.38|16715.91|16715.91|16693.61|16693.61|0
1590747000000|2020-05-29 10:10:00|16707.33|16707.33|16698.12|16698.12|16708.09|16708.09|16691.15|16691.15|0
1590747300000|2020-05-29 10:15:00|16697.5|16697.5|16671.02|16671.02|16697.5|16697.5|16668.84|16668.84|0
1590747600000|2020-05-29 10:20:00|16671.34|16671.34|16635.42|16635.42|16675.9|16675.9|16633.59|16633.59|0
1590747900000|2020-05-29 10:25:00|16634.33|16634.33|16638.92|16638.92|16649.43|16649.43|16622.61|16622.61|0
1590748200000|2020-05-29 10:30:00|16638.71|16638.71|16614.93|16614.93|16642.97|16642.97|16613|16613|0
1590748500000|2020-05-29 10:35:00|16614.62|16614.62|16633.58|16633.58|16634.51|16634.51|16600.83|16600.83|0
1590748800000|2020-05-29 10:40:00|16631.48|16631.48|16600.14|16600.14|16636.35|16636.35|16597.39|16597.39|0
1590749100000|2020-05-29 10:45:00|16599.62|16599.62|16609.25|16609.25|16613.46|16613.46|16597.06|16597.06|0
1590749400000|2020-05-29 10:50:00|16608.13|16608.13|16575.87|16575.87|16610.64|16610.64|16572.19|16572.19|0
1590749700000|2020-05-29 10:55:00|16576.18|16576.18|16591.6|16591.6|16593.32|16593.32|16572.77|16572.77|0
1590750000000|2020-05-29 11:00:00|16591.26|16591.26|16592.02|16592.02|16614.22|16614.22|16586.35|16586.35|0
1590750300000|2020-05-29 11:05:00|16591.33|16591.33|16583.73|16583.73|16600.33|16600.33|16573.37|16573.37|0
1590750600000|2020-05-29 11:10:00|16583.24|16583.24|16577.92|16577.92|16587.17|16587.17|16567.99|16567.99|0
1590750900000|2020-05-29 11:15:00|16576.82|16576.82|16607.75|16607.75|16607.75|16607.75|16576.82|16576.82|0
1590751200000|2020-05-29 11:20:00|16608.28|16608.28|16604.54|16604.54|16631.25|16631.25|16604.54|16604.54|0
1590751500000|2020-05-29 11:25:00|16604.65|16604.65|16590.38|16590.38|16610.54|16610.54|16579.33|16579.33|0
1590751800000|2020-05-29 11:30:00|16589.69|16589.69|16567.71|16567.71|16589.77|16589.77|16567.01|16567.01|0
1590752100000|2020-05-29 11:35:00|16569.09|16569.09|16576.7|16576.7|16584.78|16584.78|16569.09|16569.09|0
1590752400000|2020-05-29 11:40:00|16576.01|16576.01|16586.59|16586.59|16586.59|16586.59|16572.53|16572.53|0
1590752700000|2020-05-29 11:45:00|16586.42|16586.42|16633.91|16633.91|16633.92|16633.92|16580.94|16580.94|0
1590753000000|2020-05-29 11:50:00|16635.3|16635.3|16617.7|16617.7|16635.3|16635.3|16609.31|16609.31|0
1590753300000|2020-05-29 11:55:00|16617|16617|16629.92|16629.92|16640.88|16640.88|16609.17|16609.17|0
1590753600000|2020-05-29 12:00:00|16627.3|16627.3|16609.35|16609.35|16627.3|16627.3|16597.31|16597.31|0
1590753900000|2020-05-29 12:05:00|16609.57|16609.57|16640.75|16640.75|16648.14|16648.14|16609.35|16609.35|0
1590754200000|2020-05-29 12:10:00|16639.7|16639.7|16630.1|16630.1|16649.64|16649.64|16629.48|16629.48|0
1590754500000|2020-05-29 12:15:00|16630.62|16630.62|16608.09|16608.09|16636.97|16636.97|16594.45|16594.45|0
1590754800000|2020-05-29 12:20:00|16606.85|16606.85|16595.3|16595.3|16627.19|16627.19|16591.51|16591.51|0
1590755100000|2020-05-29 12:25:00|16594.99|16594.99|16582.01|16582.01|16608.23|16608.23|16581.6|16581.6|0
1590755400000|2020-05-29 12:30:00|16582.34|16582.34|16568.34|16568.34|16594.82|16594.82|16562.28|16562.28|0
1590755700000|2020-05-29 12:35:00|16568.05|16568.05|16568.39|16568.39|16576|16576|16562.7|16562.7|0
1590756000000|2020-05-29 12:40:00|16568.42|16568.42|16576.63|16576.63|16577.47|16577.47|16562.22|16562.22|0
1590756300000|2020-05-29 12:45:00|16576|16576|16573.87|16573.87|16576|16576|16553.73|16553.73|0
1590756600000|2020-05-29 12:50:00|16574.97|16574.97|16583.36|16583.36|16587.56|16587.56|16564.49|16564.49|0
1590756900000|2020-05-29 12:55:00|16583.88|16583.88|16537.22|16537.22|16584.97|16584.97|16530.18|16530.18|0
1590757200000|2020-05-29 13:00:00|16539.08|16539.08|16519.27|16519.27|16539.08|16539.08|16514.45|16514.45|0
1590757500000|2020-05-29 13:05:00|16519.89|16519.89|16502.97|16502.97|16519.89|16519.89|16495.5|16495.5|0
1590757800000|2020-05-29 13:10:00|16503.49|16503.49|16518.48|16518.48|16518.48|16518.48|16491.1|16491.1|0
1590758100000|2020-05-29 13:15:00|16519.72|16519.72|16532.54|16532.54|16538.96|16538.96|16518.23|16518.23|0
1590758400000|2020-05-29 13:20:00|16531.49|16531.49|16522.96|16522.96|16534.72|16534.72|16517.49|16517.49|0
1590758700000|2020-05-29 13:25:00|16522.65|16522.65|16556.22|16556.22|16556.22|16556.22|16520.04|16520.04|0
1590759000000|2020-05-29 13:30:00|16556.91|16556.91|16571.26|16571.26|16573.5|16573.5|16528.34|16528.34|0
1590759300000|2020-05-29 13:35:00|16570.95|16570.95|16586.88|16586.88|16594.65|16594.65|16540.47|16540.47|0
1590759600000|2020-05-29 13:40:00|16586.36|16586.36|16586.84|16586.84|16588.75|16588.75|16553.89|16553.89|0
1590759900000|2020-05-29 13:45:00|16586.3|16586.3|16595.52|16595.52|16634.4|16634.4|16576.23|16576.23|0
1590760200000|2020-05-29 13:50:00|16595|16595|16582.86|16582.86|16604.01|16604.01|16570.25|16570.25|0
1590760500000|2020-05-29 13:55:00|16583.39|16583.39|16563.18|16563.18|16584.9|16584.9|16531.72|16531.72|0
1590760800000|2020-05-29 14:00:00|16564.42|16564.42|16528|16528|16570.61|16570.61|16518.84|16518.84|0
1590761100000|2020-05-29 14:05:00|16527.73|16527.73|16496|16496|16537.8|16537.8|16492.85|16492.85|0
1590761400000|2020-05-29 14:10:00|16496.31|16496.31|16560.34|16560.34|16561.63|16561.63|16495.42|16495.42|0
1590761700000|2020-05-29 14:15:00|16560.02|16560.02|16607.78|16607.78|16607.78|16607.78|16549.21|16549.21|0
1590762000000|2020-05-29 14:20:00|16607.97|16607.97|16621.38|16621.38|16628.13|16628.13|16598.53|16598.53|0
1590762300000|2020-05-29 14:25:00|16620.56|16620.56|16582.28|16582.28|16645.04|16645.04|16572.39|16572.39|0
1590762600000|2020-05-29 14:30:00|16583.95|16583.95|16581.72|16581.72|16614.94|16614.94|16581.17|16581.17|0
1590762900000|2020-05-29 14:35:00|16581.44|16581.44|16580.02|16580.02|16597.08|16597.08|16563.3|16563.3|0
1590763200000|2020-05-29 14:40:00|16580.06|16580.06|16614.07|16614.07|16614.07|16614.07|16574.25|16574.25|0
1590763500000|2020-05-29 14:45:00|16614.21|16614.21|16577.48|16577.48|16624.16|16624.16|16568.86|16568.86|0
1590763800000|2020-05-29 14:50:00|16579|16579|16587.6|16587.6|16608.42|16608.42|16579|16579|0
1590764100000|2020-05-29 14:55:00|16587.91|16587.91|16575.36|16575.36|16591.79|16591.79|16547.89|16547.89|0
1590764400000|2020-05-29 15:00:00|16575.9|16575.9|16582.38|16582.38|16602.68|16602.68|16559.34|16559.34|0
1590764700000|2020-05-29 15:05:00|16582.9|16582.9|16580.72|16580.72|16598.35|16598.35|16577.91|16577.91|0
1590765000000|2020-05-29 15:10:00|16580.03|16580.03|16588.87|16588.87|16600.63|16600.63|16574.8|16574.8|0
1590765300000|2020-05-29 15:15:00|16589.49|16589.49|16583.15|16583.15|16603.44|16603.44|16574.71|16574.71|0
1590765600000|2020-05-29 15:20:00|16583.06|16583.06|16605.43|16605.43|16620.11|16620.11|16573.13|16573.13|0
1590765900000|2020-05-29 15:25:00|16605.06|16605.06|16527.1|16527.1|16605.06|16605.06|16520.28|16520.28|0
1590995700000|2020-06-01 07:15:00|16950.3|16950.3|16941.31|16941.31|16986.28|16986.28|16921.15|16921.15|0
1590996000000|2020-06-01 07:20:00|16940.95|16940.95|16992.45|16992.45|16993.31|16993.31|16940.95|16940.95|0
1590996300000|2020-06-01 07:25:00|16997.3|16997.3|16976.04|16976.04|17009.65|17009.65|16964.13|16964.13|0
1590996600000|2020-06-01 07:30:00|16977.68|16977.68|17041.08|17041.08|17042.35|17042.35|16977.28|16977.28|0
1590996900000|2020-06-01 07:35:00|17042.72|17042.72|16992.42|16992.42|17055.51|17055.51|16977.38|16977.38|0
1590997200000|2020-06-01 07:40:00|16989.65|16989.65|17022.16|17022.16|17022.16|17022.16|16981.46|16981.46|0
1590997500000|2020-06-01 07:45:00|17021.85|17021.85|17004.67|17004.67|17027.36|17027.36|16998.57|16998.57|0
1590997800000|2020-06-01 07:50:00|17005.76|17005.76|16993.53|16993.53|17020.45|17020.45|16968.9|16968.9|0
1590998100000|2020-06-01 07:55:00|16992.15|16992.15|16968.92|16968.92|16992.15|16992.15|16956.07|16956.07|0
1590998400000|2020-06-01 08:00:00|16969.06|16969.06|16961.72|16961.72|16969.97|16969.97|16949.26|16949.26|0
1590998700000|2020-06-01 08:05:00|16961.55|16961.55|16892.69|16892.69|16968.48|16968.48|16858.53|16858.53|0
1590999000000|2020-06-01 08:10:00|16891.87|16891.87|16843.97|16843.97|16893.51|16893.51|16836.14|16836.14|0
1590999300000|2020-06-01 08:15:00|16844.5|16844.5|16783.57|16783.57|16847.61|16847.61|16777.03|16777.03|0
1590999600000|2020-06-01 08:20:00|16784.26|16784.26|16742.66|16742.66|16786.16|16786.16|16742.66|16742.66|0
1590999900000|2020-06-01 08:25:00|16743.21|16743.21|16772.86|16772.86|16772.86|16772.86|16729.46|16729.46|0
1591000200000|2020-06-01 08:30:00|16772.95|16772.95|16775.46|16775.46|16815.23|16815.23|16767.49|16767.49|0
1591000500000|2020-06-01 08:35:00|16777.37|16777.37|16782.34|16782.34|16815.74|16815.74|16763.87|16763.87|0
1591000800000|2020-06-01 08:40:00|16781.57|16781.57|16750.08|16750.08|16782.62|16782.62|16750.08|16750.08|0
1591001100000|2020-06-01 08:45:00|16750.63|16750.63|16757.71|16757.71|16765.25|16765.25|16721.83|16721.83|0
1591001400000|2020-06-01 08:50:00|16756.13|16756.13|16789.76|16789.76|16792.43|16792.43|16752.99|16752.99|0
1591001700000|2020-06-01 08:55:00|16790.08|16790.08|16751.94|16751.94|16793.01|16793.01|16745.98|16745.98|0
1591002000000|2020-06-01 09:00:00|16752.99|16752.99|16776.29|16776.29|16776.6|16776.6|16747.32|16747.32|0
1591002300000|2020-06-01 09:05:00|16773.52|16773.52|16765.94|16765.94|16773.52|16773.52|16756.9|16756.9|0
1591002600000|2020-06-01 09:10:00|16763.32|16763.32|16725.28|16725.28|16763.32|16763.32|16721.51|16721.51|0
1591002900000|2020-06-01 09:15:00|16726.21|16726.21|16717.42|16717.42|16726.74|16726.74|16699.77|16699.77|0
1591003200000|2020-06-01 09:20:00|16718.73|16718.73|16701.85|16701.85|16724|16724|16692.21|16692.21|0
1591003500000|2020-06-01 09:25:00|16703.4|16703.4|16669.16|16669.16|16717.21|16717.21|16669.16|16669.16|0
1591003800000|2020-06-01 09:30:00|16669.07|16669.07|16701.33|16701.33|16702.02|16702.02|16667.16|16667.16|0
1591004100000|2020-06-01 09:35:00|16702.02|16702.02|16684.49|16684.49|16703.79|16703.79|16673.79|16673.79|0
1591004400000|2020-06-01 09:40:00|16684.15|16684.15|16682.63|16682.63|16692.59|16692.59|16671.52|16671.52|0
1591004700000|2020-06-01 09:45:00|16680.55|16680.55|16672.46|16672.46|16680.76|16680.76|16666.28|16666.28|0
1591005000000|2020-06-01 09:50:00|16673.15|16673.15|16652.22|16652.22|16673.39|16673.39|16643.92|16643.92|0
1591005300000|2020-06-01 09:55:00|16653.6|16653.6|16648.18|16648.18|16661.37|16661.37|16638.59|16638.59|0
1591005600000|2020-06-01 10:00:00|16648.23|16648.23|16641.78|16641.78|16653.33|16653.33|16619.31|16619.31|0
1591005900000|2020-06-01 10:05:00|16641.35|16641.35|16638.33|16638.33|16642.43|16642.43|16632.2|16632.2|0
1591006200000|2020-06-01 10:10:00|16637.91|16637.91|16666.34|16666.34|16666.62|16666.62|16637.27|16637.27|0
1591006500000|2020-06-01 10:15:00|16669.76|16669.76|16670.86|16670.86|16674.38|16674.38|16663.39|16663.39|0
1591006800000|2020-06-01 10:20:00|16669.81|16669.81|16710.42|16710.42|16710.42|16710.42|16669.81|16669.81|0
1591007100000|2020-06-01 10:25:00|16711.04|16711.04|16696.57|16696.57|16711.48|16711.48|16691.78|16691.78|0
1591007400000|2020-06-01 10:30:00|16697.43|16697.43|16680.63|16680.63|16699.94|16699.94|16675.53|16675.53|0
1591007700000|2020-06-01 10:35:00|16683.4|16683.4|16690.42|16690.42|16699.84|16699.84|16683.01|16683.01|0
1591008000000|2020-06-01 10:40:00|16690.94|16690.94|16672.73|16672.73|16695.95|16695.95|16670.28|16670.28|0
1591008300000|2020-06-01 10:45:00|16671.91|16671.91|16674.89|16674.89|16684.45|16684.45|16670.71|16670.71|0
1591008600000|2020-06-01 10:50:00|16674.27|16674.27|16724.71|16724.71|16724.71|16724.71|16674.27|16674.27|0
1591008900000|2020-06-01 10:55:00|16724.54|16724.54|16746.98|16746.98|16746.98|16746.98|16723.51|16723.51|0
1591009200000|2020-06-01 11:00:00|16747.15|16747.15|16721.52|16721.52|16754.17|16754.17|16714.1|16714.1|0
1591009500000|2020-06-01 11:05:00|16722.61|16722.61|16722.83|16722.83|16728.49|16728.49|16711.9|16711.9|0
1591009800000|2020-06-01 11:10:00|16723.01|16723.01|16754.69|16754.69|16754.69|16754.69|16723.01|16723.01|0
1591010100000|2020-06-01 11:15:00|16754.38|16754.38|16744.78|16744.78|16755.27|16755.27|16732.31|16732.31|0
1591010400000|2020-06-01 11:20:00|16745.4|16745.4|16719.32|16719.32|16749.07|16749.07|16718.49|16718.49|0
1591010700000|2020-06-01 11:25:00|16717.24|16717.24|16726.22|16726.22|16728.45|16728.45|16717.24|16717.24|0
1591011000000|2020-06-01 11:30:00|16728.22|16728.22|16744.25|16744.25|16744.25|16744.25|16726.29|16726.29|0
1591011300000|2020-06-01 11:35:00|16744.87|16744.87|16751.6|16751.6|16751.6|16751.6|16744.87|16744.87|0
1591011600000|2020-06-01 11:40:00|16753.69|16753.69|16727.13|16727.13|16771.21|16771.21|16725.91|16725.91|0
1591011900000|2020-06-01 11:45:00|16725.22|16725.22|16739.75|16739.75|16740.68|16740.68|16719.78|16719.78|0
1591012200000|2020-06-01 11:50:00|16738.39|16738.39|16739.55|16739.55|16755.11|16755.11|16738.39|16738.39|0
1591012500000|2020-06-01 11:55:00|16739.46|16739.46|16741.11|16741.11|16741.11|16741.11|16717.08|16717.08|0
1591012800000|2020-06-01 12:00:00|16740.74|16740.74|16710.95|16710.95|16748.66|16748.66|16705.58|16705.58|0
1591013100000|2020-06-01 12:05:00|16711.38|16711.38|16717.34|16717.34|16727.06|16727.06|16710.33|16710.33|0
1591013400000|2020-06-01 12:10:00|16717.03|16717.03|16702.64|16702.64|16719.14|16719.14|16701.18|16701.18|0
1591013700000|2020-06-01 12:15:00|16702.95|16702.95|16680.73|16680.73|16705.02|16705.02|16679.2|16679.2|0
1591014000000|2020-06-01 12:20:00|16680.42|16680.42|16671.62|16671.62|16684.3|16684.3|16664.17|16664.17|0
1591014300000|2020-06-01 12:25:00|16670.57|16670.57|16672.47|16672.47|16686.29|16686.29|16663.71|16663.71|0
1591014600000|2020-06-01 12:30:00|16673.29|16673.29|16676.55|16676.55|16690.51|16690.51|16656.6|16656.6|0
1591014900000|2020-06-01 12:35:00|16676.19|16676.19|16700.25|16700.25|16706.69|16706.69|16676.14|16676.14|0
1591015200000|2020-06-01 12:40:00|16700.43|16700.43|16683.43|16683.43|16701|16701|16683.43|16683.43|0
1591015500000|2020-06-01 12:45:00|16683.12|16683.12|16661.87|16661.87|16683.36|16683.36|16661.87|16661.87|0
1591015800000|2020-06-01 12:50:00|16662.18|16662.18|16645.4|16645.4|16662.81|16662.81|16640.32|16640.32|0
1591016100000|2020-06-01 12:55:00|16645.09|16645.09|16627.89|16627.89|16645.09|16645.09|16620.38|16620.38|0
1591016400000|2020-06-01 13:00:00|16628.71|16628.71|16623.97|16623.97|16629.55|16629.55|16614.92|16614.92|0
1591016700000|2020-06-01 13:05:00|16623.66|16623.66|16614.67|16614.67|16628.96|16628.96|16604.29|16604.29|0
1591017000000|2020-06-01 13:10:00|16616.12|16616.12|16604.73|16604.73|16622.43|16622.43|16604.73|16604.73|0
1591017300000|2020-06-01 13:15:00|16604.52|16604.52|16618.22|16618.22|16619.76|16619.76|16596.94|16596.94|0
1591017600000|2020-06-01 13:20:00|16618.53|16618.53|16644.65|16644.65|16644.65|16644.65|16617.08|16617.08|0
1591017900000|2020-06-01 13:25:00|16644.88|16644.88|16672.93|16672.93|16674.27|16674.27|16642.9|16642.9|0
1591018200000|2020-06-01 13:30:00|16678.09|16678.09|16690.1|16690.1|16699.32|16699.32|16668.29|16668.29|0
1591018500000|2020-06-01 13:35:00|16690.24|16690.24|16735.84|16735.84|16736.42|16736.42|16676.62|16676.62|0
1591018800000|2020-06-01 13:40:00|16741.6|16741.6|16768.3|16768.3|16774.34|16774.34|16739.93|16739.93|0
1591019100000|2020-06-01 13:45:00|16768.83|16768.83|16788.88|16788.88|16792.32|16792.32|16763.22|16763.22|0
1591019400000|2020-06-01 13:50:00|16788.67|16788.67|16750.84|16750.84|16792.21|16792.21|16743.06|16743.06|0
1591019700000|2020-06-01 13:55:00|16751.02|16751.02|16736.8|16736.8|16753.85|16753.85|16729.49|16729.49|0
1591020000000|2020-06-01 14:00:00|16734.52|16734.52|16739.07|16739.07|16768.11|16768.11|16727.07|16727.07|0
1591020300000|2020-06-01 14:05:00|16740.12|16740.12|16744.54|16744.54|16752.15|16752.15|16726.65|16726.65|0
1591020600000|2020-06-01 14:10:00|16743.41|16743.41|16785.88|16785.88|16790.96|16790.96|16743.41|16743.41|0
1591020900000|2020-06-01 14:15:00|16786.5|16786.5|16777.83|16777.83|16796.41|16796.41|16776.89|16776.89|0
1591021200000|2020-06-01 14:20:00|16777.64|16777.64|16811.49|16811.49|16820.16|16820.16|16773.21|16773.21|0
1591021500000|2020-06-01 14:25:00|16810.44|16810.44|16815.23|16815.23|16817.1|16817.1|16800.69|16800.69|0
1591021800000|2020-06-01 14:30:00|16816.05|16816.05|16815.04|16815.04|16830.04|16830.04|16802.65|16802.65|0
1591022100000|2020-06-01 14:35:00|16815.31|16815.31|16807.19|16807.19|16825.75|16825.75|16802.78|16802.78|0
1591022400000|2020-06-01 14:40:00|16807.36|16807.36|16812.56|16812.56|16815.78|16815.78|16801.56|16801.56|0
1591022700000|2020-06-01 14:45:00|16812.25|16812.25|16801.24|16801.24|16812.25|16812.25|16797.91|16797.91|0
1591023000000|2020-06-01 14:50:00|16801.3|16801.3|16829.5|16829.5|16829.5|16829.5|16793.92|16793.92|0
1591023300000|2020-06-01 14:55:00|16829.43|16829.43|16819.18|16819.18|16833.61|16833.61|16812.14|16812.14|0
1591023600000|2020-06-01 15:00:00|16818.56|16818.56|16780.68|16780.68|16822.11|16822.11|16780.68|16780.68|0
1591023900000|2020-06-01 15:05:00|16779.75|16779.75|16790.57|16790.57|16801.1|16801.1|16771.23|16771.23|0
1591024200000|2020-06-01 15:10:00|16789.33|16789.33|16816.84|16816.84|16819.62|16819.62|16783.68|16783.68|0
1591024500000|2020-06-01 15:15:00|16817.15|16817.15|16828.94|16828.94|16843.74|16843.74|16804.08|16804.08|0
1591024800000|2020-06-01 15:20:00|16828.41|16828.41|16849.34|16849.34|16850.26|16850.26|16823.97|16823.97|0
1591025100000|2020-06-01 15:25:00|16848.27|16848.27|16849.72|16849.72|16850.54|16850.54|16819.66|16819.66|0
1591082100000|2020-06-02 07:15:00|16928.72|16928.72|16908.09|16908.09|16931.18|16931.18|16881.65|16881.65|0
1591082400000|2020-06-02 07:20:00|16907.82|16907.82|16881.54|16881.54|16913.67|16913.67|16879.69|16879.69|0
1591082700000|2020-06-02 07:25:00|16882.63|16882.63|16969.95|16969.95|16976.68|16976.68|16881.18|16881.18|0
1591083000000|2020-06-02 07:30:00|16971.04|16971.04|16933.69|16933.69|16986.89|16986.89|16929.5|16929.5|0
1591083300000|2020-06-02 07:35:00|16933.07|16933.07|16945.29|16945.29|16978.84|16978.84|16922.31|16922.31|0
1591083600000|2020-06-02 07:40:00|16947.36|16947.36|17008.34|17008.34|17008.34|17008.34|16938.55|16938.55|0
1591083900000|2020-06-02 07:45:00|17008.07|17008.07|17010.8|17010.8|17034.98|17034.98|17001.33|17001.33|0
1591084200000|2020-06-02 07:50:00|17012.98|17012.98|16970.37|16970.37|17013.5|17013.5|16944.53|16944.53|0
1591084500000|2020-06-02 07:55:00|16969.67|16969.67|16963.43|16963.43|16999.89|16999.89|16963.43|16963.43|0
1591084800000|2020-06-02 08:00:00|16964.67|16964.67|16950.39|16950.39|16964.67|16964.67|16929.13|16929.13|0
1591085100000|2020-06-02 08:05:00|16949.34|16949.34|16982.38|16982.38|17001.31|17001.31|16947.91|16947.91|0
1591085400000|2020-06-02 08:10:00|16983|16983|16925.89|16925.89|16983.53|16983.53|16925.36|16925.36|0
1591085700000|2020-06-02 08:15:00|16926.71|16926.71|16932.83|16932.83|16950.43|16950.43|16917.13|16917.13|0
1591086000000|2020-06-02 08:20:00|16931.74|16931.74|16935.95|16935.95|16956.67|16956.67|16931.74|16931.74|0
1591086300000|2020-06-02 08:25:00|16936.65|16936.65|16931.64|16931.64|16950.66|16950.66|16931.47|16931.47|0
1591086600000|2020-06-02 08:30:00|16931.33|16931.33|16984.68|16984.68|16984.68|16984.68|16927.72|16927.72|0
1591086900000|2020-06-02 08:35:00|16984.76|16984.76|17003.58|17003.58|17014.53|17014.53|16982.73|16982.73|0
1591087200000|2020-06-02 08:40:00|17002.2|17002.2|16995.93|16995.93|17002.2|17002.2|16975.78|16975.78|0
1591087500000|2020-06-02 08:45:00|16995.24|16995.24|17020.08|17020.08|17021.23|17021.23|16989.26|16989.26|0
1591087800000|2020-06-02 08:50:00|17019.26|17019.26|17050.2|17050.2|17058.71|17058.71|17016.1|17016.1|0
1591088100000|2020-06-02 08:55:00|17050.08|17050.08|17077.56|17077.56|17079.33|17079.33|17035.5|17035.5|0
1591088400000|2020-06-02 09:00:00|17078.25|17078.25|17079.45|17079.45|17093.48|17093.48|17073.92|17073.92|0
1591088700000|2020-06-02 09:05:00|17080.84|17080.84|17074.71|17074.71|17091.75|17091.75|17074.71|17074.71|0
1591089000000|2020-06-02 09:10:00|17075.33|17075.33|17071.43|17071.43|17086.48|17086.48|17061.15|17061.15|0
1591089300000|2020-06-02 09:15:00|17071.24|17071.24|17036.49|17036.49|17073.03|17073.03|17023.79|17023.79|0
1591089600000|2020-06-02 09:20:00|17033.87|17033.87|17025.3|17025.3|17038.81|17038.81|17023.03|17023.03|0
1591089900000|2020-06-02 09:25:00|17024.61|17024.61|17049.94|17049.94|17049.94|17049.94|17018.72|17018.72|0
1591090200000|2020-06-02 09:30:00|17050.46|17050.46|17096.67|17096.67|17096.67|17096.67|17045.68|17045.68|0
1591090500000|2020-06-02 09:35:00|17095.58|17095.58|17103.52|17103.52|17110.63|17110.63|17088.87|17088.87|0
1591090800000|2020-06-02 09:40:00|17104.04|17104.04|17096.07|17096.07|17110.69|17110.69|17086.94|17086.94|0
1591091100000|2020-06-02 09:45:00|17095.38|17095.38|17106.23|17106.23|17110.77|17110.77|17094.33|17094.33|0
1591091400000|2020-06-02 09:50:00|17105.61|17105.61|17078.17|17078.17|17106.26|17106.26|17073.75|17073.75|0
1591091700000|2020-06-02 09:55:00|17076.6|17076.6|17080.11|17080.11|17084.15|17084.15|17062.71|17062.71|0
1591092000000|2020-06-02 10:00:00|17080.38|17080.38|17108.64|17108.64|17108.64|17108.64|17079.23|17079.23|0
1591092300000|2020-06-02 10:05:00|17108.01|17108.01|17117|17117|17121.62|17121.62|17096.79|17096.79|0
1591092600000|2020-06-02 10:10:00|17114|17114|17137.31|17137.31|17141.25|17141.25|17111.91|17111.91|0
1591092900000|2020-06-02 10:15:00|17132.75|17132.75|17110.25|17110.25|17134.09|17134.09|17110.25|17110.25|0
1591093200000|2020-06-02 10:20:00|17109.32|17109.32|17117.66|17117.66|17127.33|17127.33|17109.32|17109.32|0
1591093500000|2020-06-02 10:25:00|17117.47|17117.47|17130.64|17130.64|17134.12|17134.12|17109.17|17109.17|0
1591093800000|2020-06-02 10:30:00|17130.91|17130.91|17127.55|17127.55|17136|17136|17121.69|17121.69|0
1591094100000|2020-06-02 10:35:00|17127.62|17127.62|17073.18|17073.18|17130.72|17130.72|17068.57|17068.57|0
1591094400000|2020-06-02 10:40:00|17072.49|17072.49|17077.65|17077.65|17083.93|17083.93|17069.42|17069.42|0
1591094700000|2020-06-02 10:45:00|17078.47|17078.47|17085.27|17085.27|17085.74|17085.74|17071.92|17071.92|0
1591095000000|2020-06-02 10:50:00|17086.65|17086.65|17064.99|17064.99|17086.65|17086.65|17062.89|17062.89|0
1591095300000|2020-06-02 10:55:00|17063.6|17063.6|17063.41|17063.41|17067.67|17067.67|17054.04|17054.04|0
1591095600000|2020-06-02 11:00:00|17063.29|17063.29|17073.38|17073.38|17076.82|17076.82|17062.24|17062.24|0
1591095900000|2020-06-02 11:05:00|17072.33|17072.33|17090.16|17090.16|17090.16|17090.16|17071.63|17071.63|0
1591096200000|2020-06-02 11:10:00|17092.34|17092.34|17083.67|17083.67|17097.64|17097.64|17077.83|17077.83|0
1591096500000|2020-06-02 11:15:00|17083.4|17083.4|17078.08|17078.08|17086.09|17086.09|17076.5|17076.5|0
1591096800000|2020-06-02 11:20:00|17078.16|17078.16|17081.02|17081.02|17082.99|17082.99|17068.36|17068.36|0
1591097100000|2020-06-02 11:25:00|17079.63|17079.63|17076.75|17076.75|17080.27|17080.27|17062.87|17062.87|0
1591097400000|2020-06-02 11:30:00|17079.37|17079.37|17079.14|17079.14|17085.49|17085.49|17069.3|17069.3|0
1591097700000|2020-06-02 11:35:00|17079.96|17079.96|17094.48|17094.48|17102.11|17102.11|17079.46|17079.46|0
1591098000000|2020-06-02 11:40:00|17094.66|17094.66|17110.74|17110.74|17112.83|17112.83|17094.41|17094.41|0
1591098300000|2020-06-02 11:45:00|17109.17|17109.17|17095.09|17095.09|17112.28|17112.28|17094.12|17094.12|0
1591098600000|2020-06-02 11:50:00|17094.95|17094.95|17091.02|17091.02|17094.95|17094.95|17082.92|17082.92|0
1591098900000|2020-06-02 11:55:00|17092.07|17092.07|17095.66|17095.66|17097.81|17097.81|17087.21|17087.21|0
1591099200000|2020-06-02 12:00:00|17096.21|17096.21|17130.4|17130.4|17130.4|17130.4|17095.28|17095.28|0
1591099500000|2020-06-02 12:05:00|17130.37|17130.37|17120.88|17120.88|17149.07|17149.07|17120.52|17120.52|0
1591099800000|2020-06-02 12:10:00|17120.61|17120.61|17099.02|17099.02|17121.1|17121.1|17094.36|17094.36|0
1591100100000|2020-06-02 12:15:00|17100.04|17100.04|17077.09|17077.09|17103.17|17103.17|17072.83|17072.83|0
1591100400000|2020-06-02 12:20:00|17081.07|17081.07|17089.88|17089.88|17090.5|17090.5|17064.48|17064.48|0
1591100700000|2020-06-02 12:25:00|17088.5|17088.5|17089.3|17089.3|17100.7|17100.7|17087.68|17087.68|0
1591101000000|2020-06-02 12:30:00|17089.02|17089.02|17086.38|17086.38|17095.76|17095.76|17080.88|17080.88|0
1591101300000|2020-06-02 12:35:00|17086.16|17086.16|17087.94|17087.94|17102.38|17102.38|17081.58|17081.58|0
1591101600000|2020-06-02 12:40:00|17086.89|17086.89|17058.76|17058.76|17087.47|17087.47|17056.49|17056.49|0
1591101900000|2020-06-02 12:45:00|17058.06|17058.06|17026.6|17026.6|17059.21|17059.21|17019.49|17019.49|0
1591102200000|2020-06-02 12:50:00|17026.72|17026.72|17031.96|17031.96|17052.12|17052.12|17014.22|17014.22|0
1591102500000|2020-06-02 12:55:00|17031.65|17031.65|17052.08|17052.08|17057.26|17057.26|17024.79|17024.79|0
1591102800000|2020-06-02 13:00:00|17053.65|17053.65|17035.21|17035.21|17070.68|17070.68|17028.62|17028.62|0
1591103100000|2020-06-02 13:05:00|17035.53|17035.53|17046.71|17046.71|17049.38|17049.38|17024.01|17024.01|0
1591103400000|2020-06-02 13:10:00|17046.85|17046.85|17071.05|17071.05|17074.3|17074.3|17046.25|17046.25|0
1591103700000|2020-06-02 13:15:00|17071.36|17071.36|17088.16|17088.16|17088.23|17088.23|17064.61|17064.61|0
1591104000000|2020-06-02 13:20:00|17088.23|17088.23|17103.2|17103.2|17107.42|17107.42|17088.23|17088.23|0
1591104300000|2020-06-02 13:25:00|17102.89|17102.89|17060.35|17060.35|17117.09|17117.09|17060.35|17060.35|0
1591104600000|2020-06-02 13:30:00|17060.88|17060.88|17078.4|17078.4|17097.22|17097.22|17053.96|17053.96|0
1591104900000|2020-06-02 13:35:00|17079.44|17079.44|17045.38|17045.38|17082.67|17082.67|17029.93|17029.93|0
1591105200000|2020-06-02 13:40:00|17046.11|17046.11|17115.58|17115.58|17120.8|17120.8|17045.59|17045.59|0
1591105500000|2020-06-02 13:45:00|17116.11|17116.11|17106.09|17106.09|17118.77|17118.77|17077.03|17077.03|0
1591105800000|2020-06-02 13:50:00|17106.3|17106.3|17099.9|17099.9|17119.45|17119.45|17095.1|17095.1|0
1591106100000|2020-06-02 13:55:00|17101.29|17101.29|17139.81|17139.81|17140.86|17140.86|17094.48|17094.48|0
1591106400000|2020-06-02 14:00:00|17139.84|17139.84|17132.03|17132.03|17157.17|17157.17|17127.32|17127.32|0
1591106700000|2020-06-02 14:05:00|17132.34|17132.34|17124.69|17124.69|17139.28|17139.28|17123.56|17123.56|0
1591107000000|2020-06-02 14:10:00|17124.16|17124.16|17123.21|17123.21|17137.36|17137.36|17113.57|17113.57|0
1591107300000|2020-06-02 14:15:00|17122.52|17122.52|17142.49|17142.49|17146.62|17146.62|17115.02|17115.02|0
1591107600000|2020-06-02 14:20:00|17142.62|17142.62|17138.07|17138.07|17154.18|17154.18|17126.44|17126.44|0
1591107900000|2020-06-02 14:25:00|17140.07|17140.07|17150.7|17150.7|17160.53|17160.53|17139.82|17139.82|0
1591108200000|2020-06-02 14:30:00|17150.97|17150.97|17163.42|17163.42|17188.91|17188.91|17150.97|17150.97|0
1591108500000|2020-06-02 14:35:00|17163.14|17163.14|17165.99|17165.99|17177.3|17177.3|17155.1|17155.1|0
1591108800000|2020-06-02 14:40:00|17164.63|17164.63|17152.26|17152.26|17168.71|17168.71|17148.02|17148.02|0
1591109100000|2020-06-02 14:45:00|17151.22|17151.22|17150.07|17150.07|17174.88|17174.88|17144.91|17144.91|0
1591109400000|2020-06-02 14:50:00|17150.59|17150.59|17181.43|17181.43|17184.91|17184.91|17145.9|17145.9|0
1591109700000|2020-06-02 14:55:00|17181.53|17181.53|17220.9|17220.9|17229.55|17229.55|17180.32|17180.32|0
1591110000000|2020-06-02 15:00:00|17221.43|17221.43|17214.55|17214.55|17243.76|17243.76|17187.57|17187.57|0
1591110300000|2020-06-02 15:05:00|17215.17|17215.17|17180.67|17180.67|17215.55|17215.55|17177.25|17177.25|0
1591110600000|2020-06-02 15:10:00|17180.15|17180.15|17182.5|17182.5|17209.46|17209.46|17177.61|17177.61|0
1591110900000|2020-06-02 15:15:00|17181.12|17181.12|17204.28|17204.28|17221.13|17221.13|17178.32|17178.32|0
1591111200000|2020-06-02 15:20:00|17203.03|17203.03|17205.32|17205.32|17223.65|17223.65|17193.9|17193.9|0
1591111500000|2020-06-02 15:25:00|17203.94|17203.94|17189.71|17189.71|17221.29|17221.29|17189.71|17189.71|0
1591168500000|2020-06-03 07:15:00|17279.85|17279.85|17229.75|17229.75|17298.79|17298.79|17226.1|17226.1|0
1591168800000|2020-06-03 07:20:00|17226.99|17226.99|17257.48|17257.48|17270.14|17270.14|17218.51|17218.51|0
1591169100000|2020-06-03 07:25:00|17256.78|17256.78|17258.11|17258.11|17272.99|17272.99|17249.77|17249.77|0
1591169400000|2020-06-03 07:30:00|17258.33|17258.33|17228.46|17228.46|17271.43|17271.43|17218.84|17218.84|0
1591169700000|2020-06-03 07:35:00|17227.41|17227.41|17236.36|17236.36|17237.41|17237.41|17212.47|17212.47|0
1591170000000|2020-06-03 07:40:00|17236.5|17236.5|17222.14|17222.14|17252.46|17252.46|17222.14|17222.14|0
1591170300000|2020-06-03 07:45:00|17222.35|17222.35|17221.01|17221.01|17241.55|17241.55|17213.45|17213.45|0
1591170600000|2020-06-03 07:50:00|17221.27|17221.27|17222.61|17222.61|17223.63|17223.63|17206.48|17206.48|0
1591170900000|2020-06-03 07:55:00|17224.2|17224.2|17234.05|17234.05|17243.58|17243.58|17211.88|17211.88|0
1591171200000|2020-06-03 08:00:00|17234.74|17234.74|17232.79|17232.79|17236.09|17236.09|17213.23|17213.23|0
1591171500000|2020-06-03 08:05:00|17232.27|17232.27|17230.9|17230.9|17258.46|17258.46|17230.9|17230.9|0
1591171800000|2020-06-03 08:10:00|17231.1|17231.1|17206.35|17206.35|17239.38|17239.38|17204.98|17204.98|0
1591172100000|2020-06-03 08:15:00|17204.8|17204.8|17198.71|17198.71|17205.63|17205.63|17184.84|17184.84|0
1591172400000|2020-06-03 08:20:00|17200.28|17200.28|17205.95|17205.95|17210.41|17210.41|17194.73|17194.73|0
1591172700000|2020-06-03 08:25:00|17206.47|17206.47|17202.87|17202.87|17217.21|17217.21|17200.45|17200.45|0
1591173000000|2020-06-03 08:30:00|17203.08|17203.08|17246.04|17246.04|17246.87|17246.87|17196.89|17196.89|0
1591173300000|2020-06-03 08:35:00|17245.83|17245.83|17236.19|17236.19|17259.34|17259.34|17236.19|17236.19|0
1591173600000|2020-06-03 08:40:00|17237.23|17237.23|17176.42|17176.42|17240.01|17240.01|17174.75|17174.75|0
1591173900000|2020-06-03 08:45:00|17176|17176|17145.56|17145.56|17178.46|17178.46|17144.66|17144.66|0
1591174200000|2020-06-03 08:50:00|17146.65|17146.65|17182.31|17182.31|17182.31|17182.31|17146.65|17146.65|0
1591174500000|2020-06-03 08:55:00|17183.4|17183.4|17201.09|17201.09|17217.76|17217.76|17175.95|17175.95|0
1591174800000|2020-06-03 09:00:00|17201.29|17201.29|17218.47|17218.47|17218.47|17218.47|17195.78|17195.78|0
1591175100000|2020-06-03 09:05:00|17217.78|17217.78|17208.54|17208.54|17228.83|17228.83|17205.18|17205.18|0
1591175400000|2020-06-03 09:10:00|17208.02|17208.02|17208.45|17208.45|17216.25|17216.25|17204.37|17204.37|0
1591175700000|2020-06-03 09:15:00|17208.98|17208.98|17207.69|17207.69|17215.98|17215.98|17197.06|17197.06|0
1591176000000|2020-06-03 09:20:00|17207|17207|17258.69|17258.69|17261.56|17261.56|17207|17207|0
1591176300000|2020-06-03 09:25:00|17258.38|17258.38|17256.46|17256.46|17261.12|17261.12|17230.22|17230.22|0
1591176600000|2020-06-03 09:30:00|17257.51|17257.51|17263.07|17263.07|17273.53|17273.53|17248.84|17248.84|0
1591176900000|2020-06-03 09:35:00|17261.98|17261.98|17258.81|17258.81|17266.7|17266.7|17252.99|17252.99|0
1591177200000|2020-06-03 09:40:00|17259.09|17259.09|17240.04|17240.04|17259.09|17259.09|17235|17235|0
1591177500000|2020-06-03 09:45:00|17239.73|17239.73|17251.41|17251.41|17252.84|17252.84|17238.89|17238.89|0
1591177800000|2020-06-03 09:50:00|17254.18|17254.18|17268.31|17268.31|17275.88|17275.88|17245.88|17245.88|0
1591178100000|2020-06-03 09:55:00|17268.37|17268.37|17255.16|17255.16|17269.17|17269.17|17255.16|17255.16|0
1591178400000|2020-06-03 10:00:00|17255.97|17255.97|17215.63|17215.63|17257.93|17257.93|17215.11|17215.11|0
1591178700000|2020-06-03 10:05:00|17215.36|17215.36|17222.97|17222.97|17223.74|17223.74|17197.31|17197.31|0
1591179000000|2020-06-03 10:10:00|17223.02|17223.02|17228.65|17228.65|17248.23|17248.23|17220.15|17220.15|0
1591179300000|2020-06-03 10:15:00|17228.13|17228.13|17204.73|17204.73|17229.18|17229.18|17200.15|17200.15|0
1591179600000|2020-06-03 10:20:00|17204.31|17204.31|17214.98|17214.98|17224.67|17224.67|17201.3|17201.3|0
1591179900000|2020-06-03 10:25:00|17215.5|17215.5|17215.13|17215.13|17232.67|17232.67|17210.52|17210.52|0
1591180200000|2020-06-03 10:30:00|17215.67|17215.67|17226.04|17226.04|17235.32|17235.32|17215.46|17215.46|0
1591180500000|2020-06-03 10:35:00|17225.87|17225.87|17215.04|17215.04|17233.33|17233.33|17213.81|17213.81|0
1591180800000|2020-06-03 10:40:00|17214.35|17214.35|17207.5|17207.5|17221|17221|17204.25|17204.25|0
1591181100000|2020-06-03 10:45:00|17207.7|17207.7|17171.11|17171.11|17212.01|17212.01|17171.11|17171.11|0
1591181400000|2020-06-03 10:50:00|17170.56|17170.56|17173.61|17173.61|17188.6|17188.6|17170.11|17170.11|0
1591181700000|2020-06-03 10:55:00|17173.82|17173.82|17197.92|17197.92|17206.9|17206.9|17173.82|17173.82|0
1591182000000|2020-06-03 11:00:00|17196.54|17196.54|17212.96|17212.96|17214.96|17214.96|17190.38|17190.38|0
1591182300000|2020-06-03 11:05:00|17212.75|17212.75|17228.86|17228.86|17231.82|17231.82|17189.9|17189.9|0
1591182600000|2020-06-03 11:10:00|17229.14|17229.14|17230.71|17230.71|17248.09|17248.09|17229.14|17229.14|0
1591182900000|2020-06-03 11:15:00|17225.87|17225.87|17239.49|17239.49|17243.21|17243.21|17220.25|17220.25|0
1591183200000|2020-06-03 11:20:00|17237.92|17237.92|17232.85|17232.85|17250.93|17250.93|17226.58|17226.58|0
1591183500000|2020-06-03 11:25:00|17232.54|17232.54|17221.65|17221.65|17237.98|17237.98|17220.61|17220.61|0
1591183800000|2020-06-03 11:30:00|17220.61|17220.61|17202.34|17202.34|17220.63|17220.63|17186.37|17186.37|0
1591184100000|2020-06-03 11:35:00|17202.86|17202.86|17236.48|17236.48|17236.48|17236.48|17194.72|17194.72|0
1591184400000|2020-06-03 11:40:00|17236.66|17236.66|17261.29|17261.29|17261.29|17261.29|17236.66|17236.66|0
1591184700000|2020-06-03 11:45:00|17261.24|17261.24|17274.21|17274.21|17274.21|17274.21|17247.94|17247.94|0
1591185000000|2020-06-03 11:50:00|17273.52|17273.52|17277.58|17277.58|17296.98|17296.98|17269.83|17269.83|0
1591185300000|2020-06-03 11:55:00|17278.2|17278.2|17279.19|17279.19|17289.98|17289.98|17276.46|17276.46|0
1591185600000|2020-06-03 12:00:00|17279.41|17279.41|17292.89|17292.89|17304.45|17304.45|17279.37|17279.37|0
1591185900000|2020-06-03 12:05:00|17291.76|17291.76|17307.86|17307.86|17311.86|17311.86|17284.61|17284.61|0
1591186200000|2020-06-03 12:10:00|17307.43|17307.43|17298.49|17298.49|17311.22|17311.22|17295.28|17295.28|0
1591186500000|2020-06-03 12:15:00|17298.18|17298.18|17331.96|17331.96|17333.2|17333.2|17298.18|17298.18|0
1591186800000|2020-06-03 12:20:00|17331.43|17331.43|17306.81|17306.81|17336.7|17336.7|17292.24|17292.24|0
1591187100000|2020-06-03 12:25:00|17306.9|17306.9|17316.22|17316.22|17326.48|17326.48|17306.9|17306.9|0
1591187400000|2020-06-03 12:30:00|17314.83|17314.83|17309.59|17309.59|17320.2|17320.2|17303.85|17303.85|0
1591187700000|2020-06-03 12:35:00|17306.58|17306.58|17297.79|17297.79|17317.21|17317.21|17297.79|17297.79|0
1591188000000|2020-06-03 12:40:00|17298.41|17298.41|17299.23|17299.23|17316.39|17316.39|17288.74|17288.74|0
1591188300000|2020-06-03 12:45:00|17298.61|17298.61|17288.5|17288.5|17309.65|17309.65|17286.3|17286.3|0
1591188600000|2020-06-03 12:50:00|17288.55|17288.55|17307.54|17307.54|17313.55|17313.55|17288.55|17288.55|0
1591188900000|2020-06-03 12:55:00|17308.07|17308.07|17301.38|17301.38|17321.4|17321.4|17301.38|17301.38|0
1591189200000|2020-06-03 13:00:00|17300.02|17300.02|17287.17|17287.17|17300.02|17300.02|17284.04|17284.04|0
1591189500000|2020-06-03 13:05:00|17284.44|17284.44|17292.67|17292.67|17295.22|17295.22|17275.77|17275.77|0
1591189800000|2020-06-03 13:10:00|17291.74|17291.74|17296.24|17296.24|17310.5|17310.5|17291.74|17291.74|0
1591190100000|2020-06-03 13:15:00|17295.62|17295.62|17314.74|17314.74|17314.74|17314.74|17293.83|17293.83|0
1591190400000|2020-06-03 13:20:00|17315.36|17315.36|17348.54|17348.54|17355.66|17355.66|17315.29|17315.29|0
1591190700000|2020-06-03 13:25:00|17349.16|17349.16|17355.27|17355.27|17368.51|17368.51|17348.08|17348.08|0
1591191000000|2020-06-03 13:30:00|17357.49|17357.49|17403.48|17403.48|17405.63|17405.63|17342.26|17342.26|0
1591191300000|2020-06-03 13:35:00|17404.01|17404.01|17336.11|17336.11|17406.97|17406.97|17327.89|17327.89|0
1591191600000|2020-06-03 13:40:00|17336.29|17336.29|17349.39|17349.39|17359.28|17359.28|17335.71|17335.71|0
1591191900000|2020-06-03 13:45:00|17350.7|17350.7|17358.01|17358.01|17376.28|17376.28|17343.07|17343.07|0
1591192200000|2020-06-03 13:50:00|17359.38|17359.38|17377.81|17377.81|17417.3|17417.3|17358.85|17358.85|0
1591192500000|2020-06-03 13:55:00|17377.5|17377.5|17362.88|17362.88|17395.25|17395.25|17357.04|17357.04|0
1591192800000|2020-06-03 14:00:00|17363.4|17363.4|17416.63|17416.63|17426.08|17426.08|17352.06|17352.06|0
1591193100000|2020-06-03 14:05:00|17417.33|17417.33|17409.31|17409.31|17439.93|17439.93|17407.11|17407.11|0
1591193400000|2020-06-03 14:10:00|17409.83|17409.83|17449.57|17449.57|17449.57|17449.57|17398.62|17398.62|0
1591193700000|2020-06-03 14:15:00|17448.48|17448.48|17472.21|17472.21|17476.14|17476.14|17426.78|17426.78|0
1591194000000|2020-06-03 14:20:00|17473.02|17473.02|17482.71|17482.71|17489.41|17489.41|17467.69|17467.69|0
1591194300000|2020-06-03 14:25:00|17483.75|17483.75|17498.67|17498.67|17501.96|17501.96|17473.95|17473.95|0
1591194600000|2020-06-03 14:30:00|17498.98|17498.98|17502.47|17502.47|17513.21|17513.21|17492.1|17492.1|0
1591194900000|2020-06-03 14:35:00|17503.17|17503.17|17480.02|17480.02|17518.9|17518.9|17479.8|17479.8|0
1591195200000|2020-06-03 14:40:00|17480.54|17480.54|17489.99|17489.99|17496.67|17496.67|17455.27|17455.27|0
1591195500000|2020-06-03 14:45:00|17491.54|17491.54|17440.65|17440.65|17492.02|17492.02|17432.94|17432.94|0
1591195800000|2020-06-03 14:50:00|17440.7|17440.7|17435.85|17435.85|17444.51|17444.51|17423.87|17423.87|0
1591196100000|2020-06-03 14:55:00|17436.06|17436.06|17385.51|17385.51|17440.78|17440.78|17385.16|17385.16|0
1591196400000|2020-06-03 15:00:00|17384.12|17384.12|17448.07|17448.07|17450.07|17450.07|17375.33|17375.33|0
1591196700000|2020-06-03 15:05:00|17450.25|17450.25|17481.75|17481.75|17487.37|17487.37|17450.25|17450.25|0
1591197000000|2020-06-03 15:10:00|17481.23|17481.23|17483.73|17483.73|17499.55|17499.55|17466.72|17466.72|0
1591197300000|2020-06-03 15:15:00|17483.2|17483.2|17491.67|17491.67|17516.93|17516.93|17476.16|17476.16|0
1591197600000|2020-06-03 15:20:00|17490.98|17490.98|17482.84|17482.84|17493.33|17493.33|17470.78|17470.78|0
1591197900000|2020-06-03 15:25:00|17482.31|17482.31|17478.68|17478.68|17506.8|17506.8|17475.53|17475.53|0
1591168500000|2020-06-03 07:15:00|17279.85|17279.85|17229.75|17229.75|17298.79|17298.79|17226.1|17226.1|0
1591168800000|2020-06-03 07:20:00|17226.99|17226.99|17257.48|17257.48|17270.14|17270.14|17218.51|17218.51|0
1591169100000|2020-06-03 07:25:00|17256.78|17256.78|17258.11|17258.11|17272.99|17272.99|17249.77|17249.77|0
1591169400000|2020-06-03 07:30:00|17258.33|17258.33|17228.46|17228.46|17271.43|17271.43|17218.84|17218.84|0
1591169700000|2020-06-03 07:35:00|17227.41|17227.41|17236.36|17236.36|17237.41|17237.41|17212.47|17212.47|0
1591170000000|2020-06-03 07:40:00|17236.5|17236.5|17222.14|17222.14|17252.46|17252.46|17222.14|17222.14|0
1591170300000|2020-06-03 07:45:00|17222.35|17222.35|17221.01|17221.01|17241.55|17241.55|17213.45|17213.45|0
1591170600000|2020-06-03 07:50:00|17221.27|17221.27|17222.61|17222.61|17223.63|17223.63|17206.48|17206.48|0
1591170900000|2020-06-03 07:55:00|17224.2|17224.2|17234.05|17234.05|17243.58|17243.58|17211.88|17211.88|0
1591171200000|2020-06-03 08:00:00|17234.74|17234.74|17232.79|17232.79|17236.09|17236.09|17213.23|17213.23|0
1591171500000|2020-06-03 08:05:00|17232.27|17232.27|17230.9|17230.9|17258.46|17258.46|17230.9|17230.9|0
1591171800000|2020-06-03 08:10:00|17231.1|17231.1|17206.35|17206.35|17239.38|17239.38|17204.98|17204.98|0
1591172100000|2020-06-03 08:15:00|17204.8|17204.8|17198.71|17198.71|17205.63|17205.63|17184.84|17184.84|0
1591172400000|2020-06-03 08:20:00|17200.28|17200.28|17205.95|17205.95|17210.41|17210.41|17194.73|17194.73|0
1591172700000|2020-06-03 08:25:00|17206.47|17206.47|17202.87|17202.87|17217.21|17217.21|17200.45|17200.45|0
1591173000000|2020-06-03 08:30:00|17203.08|17203.08|17246.04|17246.04|17246.87|17246.87|17196.89|17196.89|0
1591173300000|2020-06-03 08:35:00|17245.83|17245.83|17236.19|17236.19|17259.34|17259.34|17236.19|17236.19|0
1591173600000|2020-06-03 08:40:00|17237.23|17237.23|17176.42|17176.42|17240.01|17240.01|17174.75|17174.75|0
1591173900000|2020-06-03 08:45:00|17176|17176|17145.56|17145.56|17178.46|17178.46|17144.66|17144.66|0
1591174200000|2020-06-03 08:50:00|17146.65|17146.65|17182.31|17182.31|17182.31|17182.31|17146.65|17146.65|0
1591174500000|2020-06-03 08:55:00|17183.4|17183.4|17201.09|17201.09|17217.76|17217.76|17175.95|17175.95|0
1591174800000|2020-06-03 09:00:00|17201.29|17201.29|17218.47|17218.47|17218.47|17218.47|17195.78|17195.78|0
1591175100000|2020-06-03 09:05:00|17217.78|17217.78|17208.54|17208.54|17228.83|17228.83|17205.18|17205.18|0
1591175400000|2020-06-03 09:10:00|17208.02|17208.02|17208.45|17208.45|17216.25|17216.25|17204.37|17204.37|0
1591175700000|2020-06-03 09:15:00|17208.98|17208.98|17207.69|17207.69|17215.98|17215.98|17197.06|17197.06|0
1591176000000|2020-06-03 09:20:00|17207|17207|17258.69|17258.69|17261.56|17261.56|17207|17207|0
1591176300000|2020-06-03 09:25:00|17258.38|17258.38|17256.46|17256.46|17261.12|17261.12|17230.22|17230.22|0
1591176600000|2020-06-03 09:30:00|17257.51|17257.51|17263.07|17263.07|17273.53|17273.53|17248.84|17248.84|0
1591176900000|2020-06-03 09:35:00|17261.98|17261.98|17258.81|17258.81|17266.7|17266.7|17252.99|17252.99|0
1591177200000|2020-06-03 09:40:00|17259.09|17259.09|17240.04|17240.04|17259.09|17259.09|17235|17235|0
1591177500000|2020-06-03 09:45:00|17239.73|17239.73|17251.41|17251.41|17252.84|17252.84|17238.89|17238.89|0
1591177800000|2020-06-03 09:50:00|17254.18|17254.18|17268.31|17268.31|17275.88|17275.88|17245.88|17245.88|0
1591178100000|2020-06-03 09:55:00|17268.37|17268.37|17255.16|17255.16|17269.17|17269.17|17255.16|17255.16|0
1591178400000|2020-06-03 10:00:00|17255.97|17255.97|17215.63|17215.63|17257.93|17257.93|17215.11|17215.11|0
1591178700000|2020-06-03 10:05:00|17215.36|17215.36|17222.97|17222.97|17223.74|17223.74|17197.31|17197.31|0
1591179000000|2020-06-03 10:10:00|17223.02|17223.02|17228.65|17228.65|17248.23|17248.23|17220.15|17220.15|0
1591179300000|2020-06-03 10:15:00|17228.13|17228.13|17204.73|17204.73|17229.18|17229.18|17200.15|17200.15|0
1591179600000|2020-06-03 10:20:00|17204.31|17204.31|17214.98|17214.98|17224.67|17224.67|17201.3|17201.3|0
1591179900000|2020-06-03 10:25:00|17215.5|17215.5|17215.13|17215.13|17232.67|17232.67|17210.52|17210.52|0
1591180200000|2020-06-03 10:30:00|17215.67|17215.67|17226.04|17226.04|17235.32|17235.32|17215.46|17215.46|0
1591180500000|2020-06-03 10:35:00|17225.87|17225.87|17215.04|17215.04|17233.33|17233.33|17213.81|17213.81|0
1591180800000|2020-06-03 10:40:00|17214.35|17214.35|17207.5|17207.5|17221|17221|17204.25|17204.25|0
1591181100000|2020-06-03 10:45:00|17207.7|17207.7|17171.11|17171.11|17212.01|17212.01|17171.11|17171.11|0
1591181400000|2020-06-03 10:50:00|17170.56|17170.56|17173.61|17173.61|17188.6|17188.6|17170.11|17170.11|0
1591181700000|2020-06-03 10:55:00|17173.82|17173.82|17197.92|17197.92|17206.9|17206.9|17173.82|17173.82|0
1591182000000|2020-06-03 11:00:00|17196.54|17196.54|17212.96|17212.96|17214.96|17214.96|17190.38|17190.38|0
1591182300000|2020-06-03 11:05:00|17212.75|17212.75|17228.86|17228.86|17231.82|17231.82|17189.9|17189.9|0
1591182600000|2020-06-03 11:10:00|17229.14|17229.14|17230.71|17230.71|17248.09|17248.09|17229.14|17229.14|0
1591182900000|2020-06-03 11:15:00|17225.87|17225.87|17239.49|17239.49|17243.21|17243.21|17220.25|17220.25|0
1591183200000|2020-06-03 11:20:00|17237.92|17237.92|17232.85|17232.85|17250.93|17250.93|17226.58|17226.58|0
1591183500000|2020-06-03 11:25:00|17232.54|17232.54|17221.65|17221.65|17237.98|17237.98|17220.61|17220.61|0
1591183800000|2020-06-03 11:30:00|17220.61|17220.61|17202.34|17202.34|17220.63|17220.63|17186.37|17186.37|0
1591184100000|2020-06-03 11:35:00|17202.86|17202.86|17236.48|17236.48|17236.48|17236.48|17194.72|17194.72|0
1591184400000|2020-06-03 11:40:00|17236.66|17236.66|17261.29|17261.29|17261.29|17261.29|17236.66|17236.66|0
1591184700000|2020-06-03 11:45:00|17261.24|17261.24|17274.21|17274.21|17274.21|17274.21|17247.94|17247.94|0
1591185000000|2020-06-03 11:50:00|17273.52|17273.52|17277.58|17277.58|17296.98|17296.98|17269.83|17269.83|0
1591185300000|2020-06-03 11:55:00|17278.2|17278.2|17279.19|17279.19|17289.98|17289.98|17276.46|17276.46|0
1591185600000|2020-06-03 12:00:00|17279.41|17279.41|17292.89|17292.89|17304.45|17304.45|17279.37|17279.37|0
1591185900000|2020-06-03 12:05:00|17291.76|17291.76|17307.86|17307.86|17311.86|17311.86|17284.61|17284.61|0
1591186200000|2020-06-03 12:10:00|17307.43|17307.43|17298.49|17298.49|17311.22|17311.22|17295.28|17295.28|0
1591186500000|2020-06-03 12:15:00|17298.18|17298.18|17331.96|17331.96|17333.2|17333.2|17298.18|17298.18|0
1591186800000|2020-06-03 12:20:00|17331.43|17331.43|17306.81|17306.81|17336.7|17336.7|17292.24|17292.24|0
1591187100000|2020-06-03 12:25:00|17306.9|17306.9|17316.22|17316.22|17326.48|17326.48|17306.9|17306.9|0
1591187400000|2020-06-03 12:30:00|17314.83|17314.83|17309.59|17309.59|17320.2|17320.2|17303.85|17303.85|0
1591187700000|2020-06-03 12:35:00|17306.58|17306.58|17297.79|17297.79|17317.21|17317.21|17297.79|17297.79|0
1591188000000|2020-06-03 12:40:00|17298.41|17298.41|17299.23|17299.23|17316.39|17316.39|17288.74|17288.74|0
1591188300000|2020-06-03 12:45:00|17298.61|17298.61|17288.5|17288.5|17309.65|17309.65|17286.3|17286.3|0
1591188600000|2020-06-03 12:50:00|17288.55|17288.55|17307.54|17307.54|17313.55|17313.55|17288.55|17288.55|0
1591188900000|2020-06-03 12:55:00|17308.07|17308.07|17301.38|17301.38|17321.4|17321.4|17301.38|17301.38|0
1591189200000|2020-06-03 13:00:00|17300.02|17300.02|17287.17|17287.17|17300.02|17300.02|17284.04|17284.04|0
1591189500000|2020-06-03 13:05:00|17284.44|17284.44|17292.67|17292.67|17295.22|17295.22|17275.77|17275.77|0
1591189800000|2020-06-03 13:10:00|17291.74|17291.74|17296.24|17296.24|17310.5|17310.5|17291.74|17291.74|0
1591190100000|2020-06-03 13:15:00|17295.62|17295.62|17314.74|17314.74|17314.74|17314.74|17293.83|17293.83|0
1591190400000|2020-06-03 13:20:00|17315.36|17315.36|17348.54|17348.54|17355.66|17355.66|17315.29|17315.29|0
1591190700000|2020-06-03 13:25:00|17349.16|17349.16|17355.27|17355.27|17368.51|17368.51|17348.08|17348.08|0
1591191000000|2020-06-03 13:30:00|17357.49|17357.49|17403.48|17403.48|17405.63|17405.63|17342.26|17342.26|0
1591191300000|2020-06-03 13:35:00|17404.01|17404.01|17336.11|17336.11|17406.97|17406.97|17327.89|17327.89|0
1591191600000|2020-06-03 13:40:00|17336.29|17336.29|17349.39|17349.39|17359.28|17359.28|17335.71|17335.71|0
1591191900000|2020-06-03 13:45:00|17350.7|17350.7|17358.01|17358.01|17376.28|17376.28|17343.07|17343.07|0
1591192200000|2020-06-03 13:50:00|17359.38|17359.38|17377.81|17377.81|17417.3|17417.3|17358.85|17358.85|0
1591192500000|2020-06-03 13:55:00|17377.5|17377.5|17362.88|17362.88|17395.25|17395.25|17357.04|17357.04|0
1591192800000|2020-06-03 14:00:00|17363.4|17363.4|17416.63|17416.63|17426.08|17426.08|17352.06|17352.06|0
1591193100000|2020-06-03 14:05:00|17417.33|17417.33|17409.31|17409.31|17439.93|17439.93|17407.11|17407.11|0
1591193400000|2020-06-03 14:10:00|17409.83|17409.83|17449.57|17449.57|17449.57|17449.57|17398.62|17398.62|0
1591193700000|2020-06-03 14:15:00|17448.48|17448.48|17472.21|17472.21|17476.14|17476.14|17426.78|17426.78|0
1591194000000|2020-06-03 14:20:00|17473.02|17473.02|17482.71|17482.71|17489.41|17489.41|17467.69|17467.69|0
1591194300000|2020-06-03 14:25:00|17483.75|17483.75|17498.67|17498.67|17501.96|17501.96|17473.95|17473.95|0
1591194600000|2020-06-03 14:30:00|17498.98|17498.98|17502.47|17502.47|17513.21|17513.21|17492.1|17492.1|0
1591194900000|2020-06-03 14:35:00|17503.17|17503.17|17480.02|17480.02|17518.9|17518.9|17479.8|17479.8|0
1591195200000|2020-06-03 14:40:00|17480.54|17480.54|17489.99|17489.99|17496.67|17496.67|17455.27|17455.27|0
1591195500000|2020-06-03 14:45:00|17491.54|17491.54|17440.65|17440.65|17492.02|17492.02|17432.94|17432.94|0
1591195800000|2020-06-03 14:50:00|17440.7|17440.7|17435.85|17435.85|17444.51|17444.51|17423.87|17423.87|0
1591196100000|2020-06-03 14:55:00|17436.06|17436.06|17385.51|17385.51|17440.78|17440.78|17385.16|17385.16|0
1591196400000|2020-06-03 15:00:00|17384.12|17384.12|17448.07|17448.07|17450.07|17450.07|17375.33|17375.33|0
1591196700000|2020-06-03 15:05:00|17450.25|17450.25|17481.75|17481.75|17487.37|17487.37|17450.25|17450.25|0
1591197000000|2020-06-03 15:10:00|17481.23|17481.23|17483.73|17483.73|17499.55|17499.55|17466.72|17466.72|0
1591197300000|2020-06-03 15:15:00|17483.2|17483.2|17491.67|17491.67|17516.93|17516.93|17476.16|17476.16|0
1591197600000|2020-06-03 15:20:00|17490.98|17490.98|17482.84|17482.84|17493.33|17493.33|17470.78|17470.78|0
1591197900000|2020-06-03 15:25:00|17482.31|17482.31|17478.68|17478.68|17506.8|17506.8|17475.53|17475.53|0
1591254900000|2020-06-04 07:15:00|17350.48|17350.48|17345.87|17345.87|17358.51|17358.51|17319.82|17319.82|0
1591255200000|2020-06-04 07:20:00|17345.18|17345.18|17301.5|17301.5|17354.29|17354.29|17277.5|17277.5|0
1591255500000|2020-06-04 07:25:00|17299.42|17299.42|17279.64|17279.64|17330.09|17330.09|17278.59|17278.59|0
1591255800000|2020-06-04 07:30:00|17282.1|17282.1|17283.67|17283.67|17286.21|17286.21|17236.7|17236.7|0
1591256100000|2020-06-04 07:35:00|17283.4|17283.4|17326.86|17326.86|17332.67|17332.67|17274.21|17274.21|0
1591256400000|2020-06-04 07:40:00|17328.95|17328.95|17304.54|17304.54|17333.97|17333.97|17302.78|17302.78|0
1591256700000|2020-06-04 07:45:00|17305.09|17305.09|17325.55|17325.55|17335.23|17335.23|17285.12|17285.12|0
1591257000000|2020-06-04 07:50:00|17326.07|17326.07|17309.19|17309.19|17328.38|17328.38|17306.11|17306.11|0
1591257300000|2020-06-04 07:55:00|17308.39|17308.39|17324.77|17324.77|17328.48|17328.48|17291.22|17291.22|0
1591257600000|2020-06-04 08:00:00|17325.7|17325.7|17332.46|17332.46|17338.83|17338.83|17304.87|17304.87|0
1591257900000|2020-06-04 08:05:00|17332.59|17332.59|17377.39|17377.39|17388.84|17388.84|17328.51|17328.51|0
1591258200000|2020-06-04 08:10:00|17377.08|17377.08|17379.07|17379.07|17396.99|17396.99|17365.35|17365.35|0
1591258500000|2020-06-04 08:15:00|17378.79|17378.79|17402.5|17402.5|17404.41|17404.41|17369.74|17369.74|0
1591258800000|2020-06-04 08:20:00|17400.43|17400.43|17402.98|17402.98|17407.64|17407.64|17386.81|17386.81|0
1591259100000|2020-06-04 08:25:00|17403.26|17403.26|17409.08|17409.08|17430.79|17430.79|17401.08|17401.08|0
1591259400000|2020-06-04 08:30:00|17407.68|17407.68|17388.5|17388.5|17411.71|17411.71|17388.5|17388.5|0
1591259700000|2020-06-04 08:35:00|17389.43|17389.43|17385.03|17385.03|17403.64|17403.64|17375.99|17375.99|0
1591260000000|2020-06-04 08:40:00|17385.07|17385.07|17386.51|17386.51|17398.84|17398.84|17380.06|17380.06|0
1591260300000|2020-06-04 08:45:00|17385.89|17385.89|17373.92|17373.92|17392.47|17392.47|17373.92|17373.92|0
1591260600000|2020-06-04 08:50:00|17374.13|17374.13|17384.93|17384.93|17397.4|17397.4|17369.92|17369.92|0
1591260900000|2020-06-04 08:55:00|17384.85|17384.85|17382.73|17382.73|17389.23|17389.23|17378.26|17378.26|0
1591261200000|2020-06-04 09:00:00|17386.12|17386.12|17391.37|17391.37|17396.45|17396.45|17378.04|17378.04|0
1591261500000|2020-06-04 09:05:00|17391.2|17391.2|17396.57|17396.57|17411.24|17411.24|17388.64|17388.64|0
1591261800000|2020-06-04 09:10:00|17395.94|17395.94|17366.82|17366.82|17402.49|17402.49|17366.82|17366.82|0
1591262100000|2020-06-04 09:15:00|17365.26|17365.26|17332.24|17332.24|17365.26|17365.26|17325.39|17325.39|0
1591262400000|2020-06-04 09:20:00|17330.17|17330.17|17306.19|17306.19|17337.75|17337.75|17303.44|17303.44|0
1591262700000|2020-06-04 09:25:00|17305.57|17305.57|17277.08|17277.08|17307.37|17307.37|17276.26|17276.26|0
1591263000000|2020-06-04 09:30:00|17277.44|17277.44|17300.96|17300.96|17305|17305|17277.44|17277.44|0
1591263300000|2020-06-04 09:35:00|17300.87|17300.87|17307.49|17307.49|17316.9|17316.9|17291.17|17291.17|0
1591263600000|2020-06-04 09:40:00|17308.03|17308.03|17304.2|17304.2|17318.51|17318.51|17304.2|17304.2|0
1591263900000|2020-06-04 09:45:00|17304.82|17304.82|17292.11|17292.11|17307.97|17307.97|17279.67|17279.67|0
1591264200000|2020-06-04 09:50:00|17291.17|17291.17|17303.59|17303.59|17318.9|17318.9|17285.13|17285.13|0
1591264500000|2020-06-04 09:55:00|17305.34|17305.34|17303.05|17303.05|17310.73|17310.73|17290.8|17290.8|0
1591264800000|2020-06-04 10:00:00|17307.5|17307.5|17319.59|17319.59|17324.23|17324.23|17304.25|17304.25|0
1591265100000|2020-06-04 10:05:00|17320.12|17320.12|17303.27|17303.27|17323.07|17323.07|17303.06|17303.06|0
1591265400000|2020-06-04 10:10:00|17302.58|17302.58|17293.99|17293.99|17317.59|17317.59|17291.65|17291.65|0
1591265700000|2020-06-04 10:15:00|17294.68|17294.68|17328.54|17328.54|17328.9|17328.9|17294.68|17294.68|0
1591266000000|2020-06-04 10:20:00|17328.45|17328.45|17352.44|17352.44|17356.13|17356.13|17326.07|17326.07|0
1591266300000|2020-06-04 10:25:00|17350.87|17350.87|17357.55|17357.55|17359.62|17359.62|17341.26|17341.26|0
1591266600000|2020-06-04 10:30:00|17357.69|17357.69|17375.88|17375.88|17384.15|17384.15|17357.55|17357.55|0
1591266900000|2020-06-04 10:35:00|17375.26|17375.26|17372.15|17372.15|17385.82|17385.82|17372.15|17372.15|0
1591267200000|2020-06-04 10:40:00|17371.33|17371.33|17381.27|17381.27|17390.74|17390.74|17371.33|17371.33|0
1591267500000|2020-06-04 10:45:00|17380.03|17380.03|17368.79|17368.79|17386.35|17386.35|17357.79|17357.79|0
1591267800000|2020-06-04 10:50:00|17368.57|17368.57|17372.52|17372.52|17374.75|17374.75|17358.69|17358.69|0
1591268100000|2020-06-04 10:55:00|17372.66|17372.66|17400.94|17400.94|17400.94|17400.94|17372.66|17372.66|0
1591268400000|2020-06-04 11:00:00|17406.53|17406.53|17376.71|17376.71|17408.9|17408.9|17376.71|17376.71|0
1591268700000|2020-06-04 11:05:00|17376.49|17376.49|17377.98|17377.98|17380.44|17380.44|17368.06|17368.06|0
1591269000000|2020-06-04 11:10:00|17379.55|17379.55|17396.58|17396.58|17396.79|17396.79|17374.87|17374.87|0
1591269300000|2020-06-04 11:15:00|17396.37|17396.37|17392.38|17392.38|17396.37|17396.37|17377.61|17377.61|0
1591269600000|2020-06-04 11:20:00|17388.94|17388.94|17381.71|17381.71|17393.31|17393.31|17377.2|17377.2|0
1591269900000|2020-06-04 11:25:00|17381.5|17381.5|17368.06|17368.06|17381.71|17381.71|17362.04|17362.04|0
1591270200000|2020-06-04 11:30:00|17367.52|17367.52|17369.75|17369.75|17372.16|17372.16|17365.09|17365.09|0
1591270500000|2020-06-04 11:35:00|17369.54|17369.54|17369.02|17369.02|17377.84|17377.84|17366.28|17366.28|0
1591270800000|2020-06-04 11:40:00|17369.72|17369.72|17356.79|17356.79|17373.21|17373.21|17354.82|17354.82|0
1591271100000|2020-06-04 11:45:00|17356.93|17356.93|17461.33|17461.33|17461.58|17461.58|17355.65|17355.65|0
1591271400000|2020-06-04 11:50:00|17460.24|17460.24|17538.87|17538.87|17541.45|17541.45|17454.6|17454.6|0
1591271700000|2020-06-04 11:55:00|17539.69|17539.69|17508.94|17508.94|17566.2|17566.2|17498.53|17498.53|0
1591272000000|2020-06-04 12:00:00|17509.46|17509.46|17492.47|17492.47|17521.14|17521.14|17469.23|17469.23|0
1591272300000|2020-06-04 12:05:00|17492.4|17492.4|17495.98|17495.98|17502.26|17502.26|17484.43|17484.43|0
1591272600000|2020-06-04 12:10:00|17494.62|17494.62|17436.8|17436.8|17495.48|17495.48|17436.8|17436.8|0
1591272900000|2020-06-04 12:15:00|17437.35|17437.35|17398.23|17398.23|17447.03|17447.03|17398.06|17398.06|0
1591273200000|2020-06-04 12:20:00|17398.54|17398.54|17429.67|17429.67|17443.33|17443.33|17398.54|17398.54|0
1591273500000|2020-06-04 12:25:00|17430.36|17430.36|17436.38|17436.38|17449.12|17449.12|17427.23|17427.23|0
1591273800000|2020-06-04 12:30:00|17436.59|17436.59|17369.07|17369.07|17448.65|17448.65|17367.85|17367.85|0
1591274100000|2020-06-04 12:35:00|17370|17370|17374.57|17374.57|17382.65|17382.65|17355.86|17355.86|0
1591274400000|2020-06-04 12:40:00|17375.95|17375.95|17289.57|17289.57|17382.87|17382.87|17287.14|17287.14|0
1591274700000|2020-06-04 12:45:00|17289.26|17289.26|17313.89|17313.89|17328.86|17328.86|17287.32|17287.32|0
1591275000000|2020-06-04 12:50:00|17313.84|17313.84|17331.41|17331.41|17332.18|17332.18|17302.51|17302.51|0
1591275300000|2020-06-04 12:55:00|17331.49|17331.49|17363.37|17363.37|17365.28|17365.28|17313.79|17313.79|0
1591275600000|2020-06-04 13:00:00|17362.44|17362.44|17371.11|17371.11|17377.36|17377.36|17338.99|17338.99|0
1591275900000|2020-06-04 13:05:00|17371.45|17371.45|17373.64|17373.64|17389.89|17389.89|17367.67|17367.67|0
1591276200000|2020-06-04 13:10:00|17372.25|17372.25|17395.42|17395.42|17400.74|17400.74|17365.34|17365.34|0
1591276500000|2020-06-04 13:15:00|17395.95|17395.95|17406.86|17406.86|17420.83|17420.83|17395.95|17395.95|0
1591276800000|2020-06-04 13:20:00|17405.46|17405.46|17415.72|17415.72|17430.61|17430.61|17401.1|17401.1|0
1591277100000|2020-06-04 13:25:00|17415.6|17415.6|17389.94|17389.94|17425.84|17425.84|17388.73|17388.73|0
1591277400000|2020-06-04 13:30:00|17390.99|17390.99|17338.77|17338.77|17416.51|17416.51|17333.31|17333.31|0
1591277700000|2020-06-04 13:35:00|17338.22|17338.22|17330.33|17330.33|17363.66|17363.66|17310.62|17310.62|0
1591278000000|2020-06-04 13:40:00|17325.62|17325.62|17304.75|17304.75|17332.27|17332.27|17300.44|17300.44|0
1591278300000|2020-06-04 13:45:00|17305.44|17305.44|17324.57|17324.57|17324.57|17324.57|17269.51|17269.51|0
1591278600000|2020-06-04 13:50:00|17324.84|17324.84|17357.18|17357.18|17363.73|17363.73|17320.71|17320.71|0
1591278900000|2020-06-04 13:55:00|17356.87|17356.87|17341.38|17341.38|17370.44|17370.44|17338.37|17338.37|0
1591279200000|2020-06-04 14:00:00|17338.42|17338.42|17337.61|17337.61|17376.05|17376.05|17337.61|17337.61|0
1591279500000|2020-06-04 14:05:00|17338.42|17338.42|17358.77|17358.77|17367.73|17367.73|17335.89|17335.89|0
1591279800000|2020-06-04 14:10:00|17358.24|17358.24|17369.89|17369.89|17372.01|17372.01|17341.73|17341.73|0
1591280100000|2020-06-04 14:15:00|17369.68|17369.68|17399.63|17399.63|17400.64|17400.64|17369.31|17369.31|0
1591280400000|2020-06-04 14:20:00|17400.33|17400.33|17354.57|17354.57|17401|17401|17353.53|17353.53|0
1591280700000|2020-06-04 14:25:00|17354.26|17354.26|17383.58|17383.58|17389.95|17389.95|17342.32|17342.32|0
1591281000000|2020-06-04 14:30:00|17383.89|17383.89|17387.9|17387.9|17391.87|17391.87|17373.77|17373.77|0
1591281300000|2020-06-04 14:35:00|17386.8|17386.8|17393.43|17393.43|17401.05|17401.05|17386.8|17386.8|0
1591281600000|2020-06-04 14:40:00|17393.57|17393.57|17400.27|17400.27|17413.38|17413.38|17393.02|17393.02|0
1591281900000|2020-06-04 14:45:00|17400.13|17400.13|17413.75|17413.75|17424.24|17424.24|17370.87|17370.87|0
1591282200000|2020-06-04 14:50:00|17413.66|17413.66|17407.4|17407.4|17414.21|17414.21|17387.03|17387.03|0
1591282500000|2020-06-04 14:55:00|17408.22|17408.22|17346.02|17346.02|17415.38|17415.38|17344.93|17344.93|0
1591282800000|2020-06-04 15:00:00|17347.07|17347.07|17365.4|17365.4|17365.63|17365.63|17327.05|17327.05|0
1591283100000|2020-06-04 15:05:00|17366.45|17366.45|17333.54|17333.54|17374.47|17374.47|17330.03|17330.03|0
1591283400000|2020-06-04 15:10:00|17334.23|17334.23|17316.37|17316.37|17340.12|17340.12|17299.5|17299.5|0
1591283700000|2020-06-04 15:15:00|17317.75|17317.75|17302.32|17302.32|17323.16|17323.16|17295.09|17295.09|0
1591284000000|2020-06-04 15:20:00|17302.74|17302.74|17311.92|17311.92|17330.49|17330.49|17300.26|17300.26|0
1591284300000|2020-06-04 15:25:00|17311.71|17311.71|17344.67|17344.67|17355.14|17355.14|17301.46|17301.46|0
1591341300000|2020-06-05 07:15:00|17547.04|17547.04|17527.34|17527.34|17575.16|17575.16|17522.07|17522.07|0
1591341600000|2020-06-05 07:20:00|17527.88|17527.88|17553.1|17553.1|17592.69|17592.69|17527.88|17527.88|0
1591341900000|2020-06-05 07:25:00|17548.74|17548.74|17563.69|17563.69|17592.62|17592.62|17547.94|17547.94|0
1591342200000|2020-06-05 07:30:00|17562.6|17562.6|17570.53|17570.53|17602.65|17602.65|17548.51|17548.51|0
1591342500000|2020-06-05 07:35:00|17568.67|17568.67|17551.69|17551.69|17596.73|17596.73|17551.69|17551.69|0
1591342800000|2020-06-05 07:40:00|17551.38|17551.38|17586.77|17586.77|17588.77|17588.77|17543.45|17543.45|0
1591343100000|2020-06-05 07:45:00|17583.13|17583.13|17592.83|17592.83|17604.3|17604.3|17581.59|17581.59|0
1591343400000|2020-06-05 07:50:00|17593.15|17593.15|17598.1|17598.1|17599.49|17599.49|17560.68|17560.68|0
1591343700000|2020-06-05 07:55:00|17598.41|17598.41|17570.27|17570.27|17604.19|17604.19|17569.58|17569.58|0
1591344000000|2020-06-05 08:00:00|17570.12|17570.12|17567.43|17567.43|17597.83|17597.83|17561.43|17561.43|0
1591344300000|2020-06-05 08:05:00|17567.6|17567.6|17529.17|17529.17|17576.8|17576.8|17528.47|17528.47|0
1591344600000|2020-06-05 08:10:00|17529.86|17529.86|17603.31|17603.31|17606.55|17606.55|17529.17|17529.17|0
1591344900000|2020-06-05 08:15:00|17603|17603|17611.87|17611.87|17625.01|17625.01|17602.7|17602.7|0
1591345200000|2020-06-05 08:20:00|17612.08|17612.08|17590.27|17590.27|17623.08|17623.08|17590.27|17590.27|0
1591345500000|2020-06-05 08:25:00|17589.75|17589.75|17575.48|17575.48|17600.29|17600.29|17571.6|17571.6|0
1591345800000|2020-06-05 08:30:00|17575.58|17575.58|17584.86|17584.86|17601.84|17601.84|17572.64|17572.64|0
1591346100000|2020-06-05 08:35:00|17582.38|17582.38|17566.71|17566.71|17583|17583|17556.91|17556.91|0
1591346400000|2020-06-05 08:40:00|17566.96|17566.96|17586.61|17586.61|17590.09|17590.09|17554.08|17554.08|0
1591346700000|2020-06-05 08:45:00|17586.3|17586.3|17582.76|17582.76|17591.37|17591.37|17574.21|17574.21|0
1591347000000|2020-06-05 08:50:00|17582.62|17582.62|17565.66|17565.66|17596.18|17596.18|17538.96|17538.96|0
1591347300000|2020-06-05 08:55:00|17565.97|17565.97|17541.65|17541.65|17569.14|17569.14|17537.8|17537.8|0
1591347600000|2020-06-05 09:00:00|17541.4|17541.4|17535.17|17535.17|17557.54|17557.54|17534.95|17534.95|0
1591347900000|2020-06-05 09:05:00|17534.35|17534.35|17541.96|17541.96|17542.2|17542.2|17525.75|17525.75|0
1591348200000|2020-06-05 09:10:00|17542.05|17542.05|17553.83|17553.83|17567.46|17567.46|17542.02|17542.02|0
1591348500000|2020-06-05 09:15:00|17552.26|17552.26|17561.93|17561.93|17569.52|17569.52|17548.39|17548.39|0
1591348800000|2020-06-05 09:20:00|17559.16|17559.16|17528.77|17528.77|17559.16|17559.16|17526.48|17526.48|0
1591349100000|2020-06-05 09:25:00|17527.92|17527.92|17487.1|17487.1|17527.95|17527.95|17485.87|17485.87|0
1591349400000|2020-06-05 09:30:00|17486.4|17486.4|17470.41|17470.41|17494.78|17494.78|17458.41|17458.41|0
1591349700000|2020-06-05 09:35:00|17471.66|17471.66|17512.45|17512.45|17512.45|17512.45|17468.02|17468.02|0
1591350000000|2020-06-05 09:40:00|17513.14|17513.14|17539.38|17539.38|17558.67|17558.67|17513.14|17513.14|0
1591350300000|2020-06-05 09:45:00|17539.59|17539.59|17567.59|17567.59|17568.69|17568.69|17531.98|17531.98|0
1591350600000|2020-06-05 09:50:00|17567.42|17567.42|17573.3|17573.3|17575.75|17575.75|17563.63|17563.63|0
1591350900000|2020-06-05 09:55:00|17574.12|17574.12|17589.56|17589.56|17589.85|17589.85|17568.74|17568.74|0
1591351200000|2020-06-05 10:00:00|17590.58|17590.58|17563.77|17563.77|17590.58|17590.58|17559.53|17559.53|0
1591351500000|2020-06-05 10:05:00|17563.98|17563.98|17532.93|17532.93|17563.98|17563.98|17527.57|17527.57|0
1591351800000|2020-06-05 10:10:00|17533.21|17533.21|17550.48|17550.48|17558.52|17558.52|17533.21|17533.21|0
1591352100000|2020-06-05 10:15:00|17553.14|17553.14|17527.19|17527.19|17560.58|17560.58|17517.47|17517.47|0
1591352400000|2020-06-05 10:20:00|17527.47|17527.47|17517.82|17517.82|17528.36|17528.36|17513.41|17513.41|0
1591352700000|2020-06-05 10:25:00|17517.12|17517.12|17537.75|17537.75|17537.75|17537.75|17508.46|17508.46|0
1591353000000|2020-06-05 10:30:00|17538.27|17538.27|17554.28|17554.28|17554.28|17554.28|17531.79|17531.79|0
1591353300000|2020-06-05 10:35:00|17554.53|17554.53|17535.88|17535.88|17556.15|17556.15|17524.11|17524.11|0
1591353600000|2020-06-05 10:40:00|17536.57|17536.57|17536.37|17536.37|17554.79|17554.79|17525.59|17525.59|0
1591353900000|2020-06-05 10:45:00|17535.95|17535.95|17526.67|17526.67|17551.37|17551.37|17517.06|17517.06|0
1591354200000|2020-06-05 10:50:00|17527.19|17527.19|17554.91|17554.91|17555.43|17555.43|17526.15|17526.15|0
1591354500000|2020-06-05 10:55:00|17555.43|17555.43|17548.5|17548.5|17565.56|17565.56|17546.02|17546.02|0
1591354800000|2020-06-05 11:00:00|17550.21|17550.21|17565.01|17565.01|17582.84|17582.84|17548.78|17548.78|0
1591355100000|2020-06-05 11:05:00|17564.92|17564.92|17551.28|17551.28|17564.92|17564.92|17550.79|17550.79|0
1591355400000|2020-06-05 11:10:00|17550.64|17550.64|17549.14|17549.14|17553|17553|17535.58|17535.58|0
1591355700000|2020-06-05 11:15:00|17548.93|17548.93|17557.11|17557.11|17558.77|17558.77|17542.19|17542.19|0
1591356000000|2020-06-05 11:20:00|17557.28|17557.28|17556.91|17556.91|17569.37|17569.37|17541.44|17541.44|0
1591356300000|2020-06-05 11:25:00|17556.74|17556.74|17580.27|17580.27|17589.12|17589.12|17556.31|17556.31|0
1591356600000|2020-06-05 11:30:00|17580.06|17580.06|17583.12|17583.12|17587.49|17587.49|17570.51|17570.51|0
1591356900000|2020-06-05 11:35:00|17583.37|17583.37|17574.54|17574.54|17595.4|17595.4|17571.1|17571.1|0
1591357200000|2020-06-05 11:40:00|17574.96|17574.96|17573.43|17573.43|17580.32|17580.32|17568.81|17568.81|0
1591357500000|2020-06-05 11:45:00|17576.93|17576.93|17584.75|17584.75|17595.81|17595.81|17576.63|17576.63|0
1591357800000|2020-06-05 11:50:00|17584.22|17584.22|17557.16|17557.16|17589.29|17589.29|17554.66|17554.66|0
1591358100000|2020-06-05 11:55:00|17558.53|17558.53|17562.02|17562.02|17569.46|17569.46|17556.28|17556.28|0
1591358400000|2020-06-05 12:00:00|17562.23|17562.23|17560.78|17560.78|17566.89|17566.89|17552.96|17552.96|0
1591358700000|2020-06-05 12:05:00|17561.87|17561.87|17524.01|17524.01|17562.49|17562.49|17522.63|17522.63|0
1591359000000|2020-06-05 12:10:00|17524.26|17524.26|17505.99|17505.99|17528.95|17528.95|17503.13|17503.13|0
1591359300000|2020-06-05 12:15:00|17507.06|17507.06|17501.24|17501.24|17515.15|17515.15|17491.85|17491.85|0
1591359600000|2020-06-05 12:20:00|17501.17|17501.17|17502.5|17502.5|17507.41|17507.41|17496.33|17496.33|0
1591359900000|2020-06-05 12:25:00|17501.45|17501.45|17517.22|17517.22|17520.64|17520.64|17497.13|17497.13|0
1591360200000|2020-06-05 12:30:00|17516.69|17516.69|17625.82|17625.82|17625.97|17625.97|17516.69|17516.69|0
1591360500000|2020-06-05 12:35:00|17625|17625|17716.89|17716.89|17718.32|17718.32|17623.21|17623.21|0
1591360800000|2020-06-05 12:40:00|17717.98|17717.98|17647.32|17647.32|17740.8|17740.8|17647.32|17647.32|0
1591361100000|2020-06-05 12:45:00|17646.8|17646.8|17626.08|17626.08|17662.11|17662.11|17617.52|17617.52|0
1591361400000|2020-06-05 12:50:00|17625.14|17625.14|17642.32|17642.32|17642.32|17642.32|17618.2|17618.2|0
1591361700000|2020-06-05 12:55:00|17641.7|17641.7|17633.95|17633.95|17645.23|17645.23|17607.3|17607.3|0
1591362000000|2020-06-05 13:00:00|17632.08|17632.08|17673.28|17673.28|17681.02|17681.02|17626.26|17626.26|0
1591362300000|2020-06-05 13:05:00|17672.02|17672.02|17677.26|17677.26|17702.83|17702.83|17662.68|17662.68|0
1591362600000|2020-06-05 13:10:00|17676.44|17676.44|17691.67|17691.67|17691.67|17691.67|17644.63|17644.63|0
1591362900000|2020-06-05 13:15:00|17692.71|17692.71|17741.57|17741.57|17742.26|17742.26|17685.66|17685.66|0
1591363200000|2020-06-05 13:20:00|17740.88|17740.88|17734.92|17734.92|17757.4|17757.4|17727.78|17727.78|0
1591363500000|2020-06-05 13:25:00|17734.64|17734.64|17742.45|17742.45|17747.47|17747.47|17724.02|17724.02|0
1591363800000|2020-06-05 13:30:00|17741.93|17741.93|17765.04|17765.04|17778.18|17778.18|17740.1|17740.1|0
1591364100000|2020-06-05 13:35:00|17766.09|17766.09|17790.68|17790.68|17794.7|17794.7|17753.88|17753.88|0
1591364400000|2020-06-05 13:40:00|17790.06|17790.06|17784.22|17784.22|17800.14|17800.14|17775.16|17775.16|0
1591364700000|2020-06-05 13:45:00|17786.36|17786.36|17765.08|17765.08|17793.68|17793.68|17758.58|17758.58|0
1591365000000|2020-06-05 13:50:00|17765.6|17765.6|17783.71|17783.71|17789|17789|17751.05|17751.05|0
1591365300000|2020-06-05 13:55:00|17781.85|17781.85|17756.61|17756.61|17786.3|17786.3|17745.53|17745.53|0
1591365600000|2020-06-05 14:00:00|17755.99|17755.99|17778.83|17778.83|17783.28|17783.28|17753.98|17753.98|0
1591365900000|2020-06-05 14:05:00|17778.78|17778.78|17804.49|17804.49|17817.28|17817.28|17772.45|17772.45|0
1591366200000|2020-06-05 14:10:00|17804.66|17804.66|17814.58|17814.58|17821.52|17821.52|17762.97|17762.97|0
1591366500000|2020-06-05 14:15:00|17815.37|17815.37|17750.75|17750.75|17815.37|17815.37|17750.44|17750.44|0
1591366800000|2020-06-05 14:20:00|17750.79|17750.79|17735.84|17735.84|17757.49|17757.49|17730.65|17730.65|0
1591367100000|2020-06-05 14:25:00|17736.11|17736.11|17704.36|17704.36|17750.75|17750.75|17697.42|17697.42|0
1591367400000|2020-06-05 14:30:00|17704.05|17704.05|17681.83|17681.83|17713.84|17713.84|17671.96|17671.96|0
1591367700000|2020-06-05 14:35:00|17679.75|17679.75|17695.54|17695.54|17695.57|17695.57|17641.49|17641.49|0
1591368000000|2020-06-05 14:40:00|17695.79|17695.79|17682.32|17682.32|17700.67|17700.67|17663.46|17663.46|0
1591368300000|2020-06-05 14:45:00|17683.39|17683.39|17682.39|17682.39|17690.27|17690.27|17661.06|17661.06|0
1591368600000|2020-06-05 14:50:00|17681.03|17681.03|17708.27|17708.27|17710.46|17710.46|17666.1|17666.1|0
1591368900000|2020-06-05 14:55:00|17708.8|17708.8|17712.85|17712.85|17716.99|17716.99|17694.19|17694.19|0
1591369200000|2020-06-05 15:00:00|17708.14|17708.14|17782.17|17782.17|17782.62|17782.62|17700.33|17700.33|0
1591369500000|2020-06-05 15:05:00|17782.86|17782.86|17785.77|17785.77|17796.84|17796.84|17773.45|17773.45|0
1591369800000|2020-06-05 15:10:00|17786.67|17786.67|17807.71|17807.71|17828.98|17828.98|17786.24|17786.24|0
1591370100000|2020-06-05 15:15:00|17807.67|17807.67|17805.79|17805.79|17810.38|17810.38|17791.01|17791.01|0
1591370400000|2020-06-05 15:20:00|17805.64|17805.64|17806.77|17806.77|17807.96|17807.96|17785.53|17785.53|0
1591370700000|2020-06-05 15:25:00|17806.71|17806.71|17838.94|17838.94|17846.86|17846.86|17792.75|17792.75|0
1591600500000|2020-06-08 07:15:00|17846.37|17846.37|17779.01|17779.01|17846.57|17846.57|17778.31|17778.31|0
1591600800000|2020-06-08 07:20:00|17778.2|17778.2|17817.9|17817.9|17836.71|17836.71|17773.57|17773.57|0
1591601100000|2020-06-08 07:25:00|17816.52|17816.52|17844.55|17844.55|17847.61|17847.61|17816.52|17816.52|0
1591601400000|2020-06-08 07:30:00|17845.09|17845.09|17902.51|17902.51|17923.52|17923.52|17845.09|17845.09|0
1591601700000|2020-06-08 07:35:00|17903.04|17903.04|17908.83|17908.83|17930.61|17930.61|17891.47|17891.47|0
1591602000000|2020-06-08 07:40:00|17908.4|17908.4|17913.3|17913.3|17942.32|17942.32|17904.92|17904.92|0
1591602300000|2020-06-08 07:45:00|17913.5|17913.5|17858.08|17858.08|17921.46|17921.46|17849.24|17849.24|0
1591602600000|2020-06-08 07:50:00|17859.32|17859.32|17857.05|17857.05|17867.67|17867.67|17847.98|17847.98|0
1591602900000|2020-06-08 07:55:00|17857.75|17857.75|17869.45|17869.45|17891.75|17891.75|17856.24|17856.24|0
1591603200000|2020-06-08 08:00:00|17867.9|17867.9|17915.89|17915.89|17919.99|17919.99|17867.9|17867.9|0
1591603500000|2020-06-08 08:05:00|17917.98|17917.98|17931.04|17931.04|17934.82|17934.82|17911.51|17911.51|0
1591603800000|2020-06-08 08:10:00|17930.82|17930.82|17924.91|17924.91|17932.46|17932.46|17905.29|17905.29|0
1591604100000|2020-06-08 08:15:00|17927.01|17927.01|17947.14|17947.14|17960.86|17960.86|17926.81|17926.81|0
1591604400000|2020-06-08 08:20:00|17947.69|17947.69|17952.6|17952.6|17970.92|17970.92|17942.43|17942.43|0
1591604700000|2020-06-08 08:25:00|17951.21|17951.21|17988.95|17988.95|18014.49|18014.49|17941.44|17941.44|0
1591605000000|2020-06-08 08:30:00|17988.52|17988.52|17961.05|17961.05|17997.1|17997.1|17950.23|17950.23|0
1591605300000|2020-06-08 08:35:00|17960.41|17960.41|17935.82|17935.82|17972.95|17972.95|17935.11|17935.11|0
1591605600000|2020-06-08 08:40:00|17936.07|17936.07|17926.71|17926.71|17951.08|17951.08|17926.2|17926.2|0
1591605900000|2020-06-08 08:45:00|17925.86|17925.86|17963.55|17963.55|17971.79|17971.79|17922.01|17922.01|0
1591606200000|2020-06-08 08:50:00|17962.16|17962.16|17985.43|17985.43|18002.42|18002.42|17960.74|17960.74|0
1591606500000|2020-06-08 08:55:00|17986.12|17986.12|17994.77|17994.77|18000.32|18000.32|17980.05|17980.05|0
1591606800000|2020-06-08 09:00:00|17993.22|17993.22|18002.22|18002.22|18015.65|18015.65|17992.72|17992.72|0
1591607100000|2020-06-08 09:05:00|18002.3|18002.3|18051.55|18051.55|18052.93|18052.93|17999.01|17999.01|0
1591607400000|2020-06-08 09:10:00|18052.08|18052.08|18038.11|18038.11|18073.32|18073.32|18035.75|18035.75|0
1591607700000|2020-06-08 09:15:00|18036.92|18036.92|18047.76|18047.76|18070.76|18070.76|18036.53|18036.53|0
1591608000000|2020-06-08 09:20:00|18046.71|18046.71|18016.92|18016.92|18046.71|18046.71|18005.06|18005.06|0
1591608300000|2020-06-08 09:25:00|18017.12|18017.12|18027.16|18027.16|18028.2|18028.2|18003.45|18003.45|0
1591608600000|2020-06-08 09:30:00|18027.37|18027.37|18070.05|18070.05|18070.85|18070.85|18027.37|18027.37|0
1591608900000|2020-06-08 09:35:00|18071.44|18071.44|18019.59|18019.59|18079.88|18079.88|18019.59|18019.59|0
1591609200000|2020-06-08 09:40:00|18019.33|18019.33|18014.08|18014.08|18024.74|18024.74|18009.14|18009.14|0
1591609500000|2020-06-08 09:45:00|18013.26|18013.26|18045.61|18045.61|18061.04|18061.04|18013.26|18013.26|0
1591609800000|2020-06-08 09:50:00|18044.91|18044.91|18044.01|18044.01|18046.24|18046.24|18037.28|18037.28|0
1591610100000|2020-06-08 09:55:00|18043.61|18043.61|18016.72|18016.72|18046.69|18046.69|18016.72|18016.72|0
1591610400000|2020-06-08 10:00:00|18017.76|18017.76|17999.38|17999.38|18032.85|18032.85|17998.69|17998.69|0
1591610700000|2020-06-08 10:05:00|17999.17|17999.17|18024.95|18024.95|18024.95|18024.95|17985.73|17985.73|0
1591611000000|2020-06-08 10:10:00|18026.69|18026.69|18022.89|18022.89|18029.1|18029.1|18017.55|18017.55|0
1591611300000|2020-06-08 10:15:00|18023.58|18023.58|18041.3|18041.3|18045.59|18045.59|18023.14|18023.14|0
1591611600000|2020-06-08 10:20:00|18041.85|18041.85|18021.72|18021.72|18046.3|18046.3|18019.4|18019.4|0
1591611900000|2020-06-08 10:25:00|18020.08|18020.08|18013.38|18013.38|18028.4|18028.4|18006.72|18006.72|0
1591612200000|2020-06-08 10:30:00|18013.58|18013.58|18043.71|18043.71|18046.84|18046.84|18009.85|18009.85|0
1591612500000|2020-06-08 10:35:00|18043.89|18043.89|18050|18050|18051.93|18051.93|18035|18035|0
1591612800000|2020-06-08 10:40:00|18049.86|18049.86|18074.79|18074.79|18075.72|18075.72|18049.86|18049.86|0
1591613100000|2020-06-08 10:45:00|18075.22|18075.22|18061.46|18061.46|18079.1|18079.1|18059.58|18059.58|0
1591613400000|2020-06-08 10:50:00|18062|18062|18015.62|18015.62|18063.93|18063.93|18003.26|18003.26|0
1591613700000|2020-06-08 10:55:00|18016.67|18016.67|18024.12|18024.12|18031.62|18031.62|18014.99|18014.99|0
1591614000000|2020-06-08 11:00:00|18034.51|18034.51|18029.69|18029.69|18040.25|18040.25|18015.49|18015.49|0
1591614300000|2020-06-08 11:05:00|18029|18029|18027.73|18027.73|18037.82|18037.82|18019.72|18019.72|0
1591614600000|2020-06-08 11:10:00|18027.95|18027.95|17991.32|17991.32|18028.26|18028.26|17979.89|17979.89|0
1591614900000|2020-06-08 11:15:00|17990.69|17990.69|18012.64|18012.64|18020.14|18020.14|17988.1|17988.1|0
1591615200000|2020-06-08 11:20:00|18012.72|18012.72|18000.38|18000.38|18014.21|18014.21|17993.98|17993.98|0
1591615500000|2020-06-08 11:25:00|18000.6|18000.6|17975.73|17975.73|18001.98|18001.98|17975.73|17975.73|0
1591615800000|2020-06-08 11:30:00|17975.77|17975.77|17994.33|17994.33|18005.37|18005.37|17972.03|17972.03|0
1591616100000|2020-06-08 11:35:00|17993.71|17993.71|17995.6|17995.6|18004.15|18004.15|17990.56|17990.56|0
1591616400000|2020-06-08 11:40:00|17996.42|17996.42|18011.11|18011.11|18011.11|18011.11|17995.8|17995.8|0
1591616700000|2020-06-08 11:45:00|18011|18011|18010.53|18010.53|18019.95|18019.95|18009.13|18009.13|0
1591617000000|2020-06-08 11:50:00|18011.22|18011.22|18023.76|18023.76|18029.96|18029.96|18008.16|18008.16|0
1591617300000|2020-06-08 11:55:00|18023.97|18023.97|18009.04|18009.04|18024|18024|18008.08|18008.08|0
1591617600000|2020-06-08 12:00:00|18006.27|18006.27|17976.82|17976.82|18007.65|18007.65|17976.82|17976.82|0
1591617900000|2020-06-08 12:05:00|17977.44|17977.44|17959.75|17959.75|17977.99|17977.99|17957.49|17957.49|0
1591618200000|2020-06-08 12:10:00|17961.49|17961.49|17961.71|17961.71|17979.36|17979.36|17960.34|17960.34|0
1591618500000|2020-06-08 12:15:00|17961.18|17961.18|18019.97|18019.97|18020.49|18020.49|17958.15|17958.15|0
1591618800000|2020-06-08 12:20:00|18021.35|18021.35|18040.9|18040.9|18065.56|18065.56|18021.35|18021.35|0
1591619100000|2020-06-08 12:25:00|18040.62|18040.62|18026.97|18026.97|18040.62|18040.62|18024.27|18024.27|0
1591619400000|2020-06-08 12:30:00|18025.58|18025.58|18011.82|18011.82|18029.59|18029.59|18011.62|18011.62|0
1591619700000|2020-06-08 12:35:00|18012.04|18012.04|17990.19|17990.19|18020.98|18020.98|17986.8|17986.8|0
1591620000000|2020-06-08 12:40:00|17986.8|17986.8|17991.19|17991.19|17992.61|17992.61|17973.77|17973.77|0
1591620300000|2020-06-08 12:45:00|17987.81|17987.81|17995.33|17995.33|17996.71|17996.71|17979.29|17979.29|0
1591620600000|2020-06-08 12:50:00|17995.02|17995.02|17991.5|17991.5|18007.9|18007.9|17983.83|17983.83|0
1591620900000|2020-06-08 12:55:00|17991.19|17991.19|17994.47|17994.47|17997.46|17997.46|17980.01|17980.01|0
1591621200000|2020-06-08 13:00:00|17994.65|17994.65|18014.95|18014.95|18024.23|18024.23|17994.5|17994.5|0
1591621500000|2020-06-08 13:05:00|18015.06|18015.06|18003.67|18003.67|18017.39|18017.39|18001.71|18001.71|0
1591621800000|2020-06-08 13:10:00|18004.49|18004.49|18001.45|18001.45|18016.96|18016.96|17996.48|17996.48|0
1591622100000|2020-06-08 13:15:00|18002.83|18002.83|18027.51|18027.51|18039.82|18039.82|17993.9|17993.9|0
1591622400000|2020-06-08 13:20:00|18026.99|18026.99|18011.54|18011.54|18026.99|18026.99|18006.04|18006.04|0
1591622700000|2020-06-08 13:25:00|18010.84|18010.84|17996.25|17996.25|18017.5|18017.5|17990.26|17990.26|0
1591623000000|2020-06-08 13:30:00|17996.78|17996.78|17982.21|17982.21|18014.09|18014.09|17960.94|17960.94|0
1591623300000|2020-06-08 13:35:00|17982.48|17982.48|17972.69|17972.69|17982.96|17982.96|17926.51|17926.51|0
1591623600000|2020-06-08 13:40:00|17971.65|17971.65|17991.41|17991.41|18002.66|18002.66|17938.07|17938.07|0
1591623900000|2020-06-08 13:45:00|17991.04|17991.04|17959.62|17959.62|18010.62|18010.62|17956.1|17956.1|0
1591624200000|2020-06-08 13:50:00|17960.56|17960.56|17979.43|17979.43|17982.23|17982.23|17941.67|17941.67|0
1591624500000|2020-06-08 13:55:00|17980.5|17980.5|17968.92|17968.92|17982.32|17982.32|17937.31|17937.31|0
1591624800000|2020-06-08 14:00:00|17970.3|17970.3|17899.75|17899.75|17973.01|17973.01|17876.97|17876.97|0
1591625100000|2020-06-08 14:05:00|17897.13|17897.13|17892.65|17892.65|17901.68|17901.68|17878.81|17878.81|0
1591625400000|2020-06-08 14:10:00|17893.28|17893.28|17890.28|17890.28|17897.4|17897.4|17876.74|17876.74|0
1591625700000|2020-06-08 14:15:00|17890.8|17890.8|17820.89|17820.89|17897.77|17897.77|17820.89|17820.89|0
1591626000000|2020-06-08 14:20:00|17820.62|17820.62|17855.51|17855.51|17855.51|17855.51|17802.62|17802.62|0
1591626300000|2020-06-08 14:25:00|17855.93|17855.93|17816.53|17816.53|17855.97|17855.97|17803.09|17803.09|0
1591626600000|2020-06-08 14:30:00|17816.26|17816.26|17778.91|17778.91|17823.19|17823.19|17778.29|17778.29|0
1591626900000|2020-06-08 14:35:00|17779.77|17779.77|17795.19|17795.19|17800.73|17800.73|17756.46|17756.46|0
1591627200000|2020-06-08 14:40:00|17796.28|17796.28|17818.41|17818.41|17819.38|17819.38|17790.13|17790.13|0
1591627500000|2020-06-08 14:45:00|17818.93|17818.93|17833.47|17833.47|17846.01|17846.01|17814.36|17814.36|0
1591627800000|2020-06-08 14:50:00|17833.2|17833.2|17846.45|17846.45|17846.45|17846.45|17823.66|17823.66|0
1591628100000|2020-06-08 14:55:00|17847.55|17847.55|17853.16|17853.16|17854.88|17854.88|17832.78|17832.78|0
1591628400000|2020-06-08 15:00:00|17852.85|17852.85|17841.41|17841.41|17859.26|17859.26|17827.39|17827.39|0
1591628700000|2020-06-08 15:05:00|17841.96|17841.96|17839.09|17839.09|17843.35|17843.35|17810.87|17810.87|0
1591629000000|2020-06-08 15:10:00|17838.05|17838.05|17853.44|17853.44|17873.97|17873.97|17837.7|17837.7|0
1591629300000|2020-06-08 15:15:00|17854.14|17854.14|17889.55|17889.55|17898.81|17898.81|17852.4|17852.4|0
1591629600000|2020-06-08 15:20:00|17888.93|17888.93|17868.21|17868.21|17888.93|17888.93|17845.38|17845.38|0
1591629900000|2020-06-08 15:25:00|17868|17868|17872.78|17872.78|17884.19|17884.19|17851.83|17851.83|0
1591686900000|2020-06-09 07:15:00|17839.22|17839.22|17821.42|17821.42|17870.81|17870.81|17810.59|17810.59|0
1591687200000|2020-06-09 07:20:00|17820.05|17820.05|17782.04|17782.04|17841.35|17841.35|17781.2|17781.2|0
1591687500000|2020-06-09 07:25:00|17782.07|17782.07|17750.14|17750.14|17796.81|17796.81|17741.57|17741.57|0
1591687800000|2020-06-09 07:30:00|17750.31|17750.31|17771.14|17771.14|17773.67|17773.67|17741.25|17741.25|0
1591688100000|2020-06-09 07:35:00|17771.08|17771.08|17709.17|17709.17|17795.78|17795.78|17709.17|17709.17|0
1591688400000|2020-06-09 07:40:00|17707.79|17707.79|17706.89|17706.89|17729|17729|17693.42|17693.42|0
1591688700000|2020-06-09 07:45:00|17706.55|17706.55|17681.78|17681.78|17712.21|17712.21|17677.13|17677.13|0
1591689000000|2020-06-09 07:50:00|17683.57|17683.57|17720.03|17720.03|17723.44|17723.44|17677.49|17677.49|0
1591689300000|2020-06-09 07:55:00|17720.34|17720.34|17718.17|17718.17|17761.47|17761.47|17701.58|17701.58|0
1591689600000|2020-06-09 08:00:00|17718.69|17718.69|17801.98|17801.98|17804.88|17804.88|17715.81|17715.81|0
1591689900000|2020-06-09 08:05:00|17803.36|17803.36|17714.36|17714.36|17805.82|17805.82|17714.36|17714.36|0
1591690200000|2020-06-09 08:10:00|17712.72|17712.72|17694.21|17694.21|17727.92|17727.92|17691.48|17691.48|0
1591690500000|2020-06-09 08:15:00|17694|17694|17650.78|17650.78|17703.77|17703.77|17644.09|17644.09|0
1591690800000|2020-06-09 08:20:00|17651.04|17651.04|17676.82|17676.82|17686.67|17686.67|17643.29|17643.29|0
1591691100000|2020-06-09 08:25:00|17675.97|17675.97|17636.39|17636.39|17675.97|17675.97|17619.19|17619.19|0
1591691400000|2020-06-09 08:30:00|17637.32|17637.32|17625.33|17625.33|17664.54|17664.54|17619.37|17619.37|0
1591691700000|2020-06-09 08:35:00|17623.96|17623.96|17596.45|17596.45|17637.12|17637.12|17596.45|17596.45|0
1591692000000|2020-06-09 08:40:00|17596.63|17596.63|17544.97|17544.97|17604.94|17604.94|17544.97|17544.97|0
1591692300000|2020-06-09 08:45:00|17544.61|17544.61|17593.02|17593.02|17608.38|17608.38|17538.38|17538.38|0
1591692600000|2020-06-09 08:50:00|17593.16|17593.16|17613.93|17613.93|17632.77|17632.77|17583.42|17583.42|0
1591692900000|2020-06-09 08:55:00|17605.73|17605.73|17553.63|17553.63|17609.03|17609.03|17543.2|17543.2|0
1591693200000|2020-06-09 09:00:00|17554|17554|17599.46|17599.46|17599.46|17599.46|17547.89|17547.89|0
1591693500000|2020-06-09 09:05:00|17599.33|17599.33|17537.59|17537.59|17601.05|17601.05|17532.41|17532.41|0
1591693800000|2020-06-09 09:10:00|17537.81|17537.81|17527.27|17527.27|17544.06|17544.06|17510.22|17510.22|0
1591694100000|2020-06-09 09:15:00|17529.35|17529.35|17520.29|17520.29|17577.86|17577.86|17518.38|17518.38|0
1591694400000|2020-06-09 09:20:00|17520.21|17520.21|17553.19|17553.19|17554.76|17554.76|17510.17|17510.17|0
1591694700000|2020-06-09 09:25:00|17553.23|17553.23|17585.48|17585.48|17591.53|17591.53|17549.6|17549.6|0
1591695000000|2020-06-09 09:30:00|17585.91|17585.91|17603.05|17603.05|17623.64|17623.64|17583.02|17583.02|0
1591695300000|2020-06-09 09:35:00|17603.46|17603.46|17640.05|17640.05|17640.32|17640.32|17603.46|17603.46|0
1591695600000|2020-06-09 09:40:00|17641.3|17641.3|17656.84|17656.84|17679.02|17679.02|17641.3|17641.3|0
1591695900000|2020-06-09 09:45:00|17655.75|17655.75|17606.71|17606.71|17655.86|17655.86|17606.71|17606.71|0
1591696200000|2020-06-09 09:50:00|17606.62|17606.62|17591.48|17591.48|17629.31|17629.31|17591.21|17591.21|0
1591696500000|2020-06-09 09:55:00|17589.74|17589.74|17592.13|17592.13|17595.13|17595.13|17562.76|17562.76|0
1591696800000|2020-06-09 10:00:00|17591.26|17591.26|17595.21|17595.21|17623.94|17623.94|17590.24|17590.24|0
1591697100000|2020-06-09 10:05:00|17595.44|17595.44|17595.03|17595.03|17607.36|17607.36|17586.89|17586.89|0
1591697400000|2020-06-09 10:10:00|17595.57|17595.57|17558.89|17558.89|17606.29|17606.29|17546.36|17546.36|0
1591697700000|2020-06-09 10:15:00|17558.37|17558.37|17595.87|17595.87|17595.87|17595.87|17553.44|17553.44|0
1591698000000|2020-06-09 10:20:00|17595.18|17595.18|17606.89|17606.89|17615.86|17615.86|17590.65|17590.65|0
1591698300000|2020-06-09 10:25:00|17607.58|17607.58|17608.63|17608.63|17619.76|17619.76|17597.54|17597.54|0
1591698600000|2020-06-09 10:30:00|17609.15|17609.15|17636.53|17636.53|17637.34|17637.34|17603.57|17603.57|0
1591698900000|2020-06-09 10:35:00|17636.36|17636.36|17641.89|17641.89|17644.09|17644.09|17627.16|17627.16|0
1591699200000|2020-06-09 10:40:00|17643.23|17643.23|17672.74|17672.74|17692.72|17692.72|17643.23|17643.23|0
1591699500000|2020-06-09 10:45:00|17674.31|17674.31|17639.86|17639.86|17674.4|17674.4|17639.13|17639.13|0
1591699800000|2020-06-09 10:50:00|17639.63|17639.63|17635.01|17635.01|17654.43|17654.43|17627.7|17627.7|0
1591700100000|2020-06-09 10:55:00|17635.7|17635.7|17648.64|17648.64|17659.09|17659.09|17635.7|17635.7|0
1591700400000|2020-06-09 11:00:00|17648.97|17648.97|17663.25|17663.25|17682.13|17682.13|17647.46|17647.46|0
1591700700000|2020-06-09 11:05:00|17661.91|17661.91|17666.07|17666.07|17680.51|17680.51|17661.75|17661.75|0
1591701000000|2020-06-09 11:10:00|17666.13|17666.13|17661.02|17661.02|17671.82|17671.82|17648.23|17648.23|0
1591701300000|2020-06-09 11:15:00|17661.72|17661.72|17646.99|17646.99|17662.88|17662.88|17640.47|17640.47|0
1591701600000|2020-06-09 11:20:00|17648.03|17648.03|17664.4|17664.4|17675.66|17675.66|17647.51|17647.51|0
1591701900000|2020-06-09 11:25:00|17665.04|17665.04|17653.1|17653.1|17669.34|17669.34|17640.22|17640.22|0
1591702200000|2020-06-09 11:30:00|17655.18|17655.18|17651.04|17651.04|17665.12|17665.12|17637.18|17637.18|0
1591702500000|2020-06-09 11:35:00|17650.9|17650.9|17667.94|17667.94|17671.33|17671.33|17647.39|17647.39|0
1591702800000|2020-06-09 11:40:00|17668.63|17668.63|17693.73|17693.73|17697.94|17697.94|17668.63|17668.63|0
1591703100000|2020-06-09 11:45:00|17694.04|17694.04|17701.1|17701.1|17708.59|17708.59|17694.04|17694.04|0
1591703400000|2020-06-09 11:50:00|17700.57|17700.57|17665.33|17665.33|17705|17705|17665.33|17665.33|0
1591703700000|2020-06-09 11:55:00|17665.95|17665.95|17680.61|17680.61|17694.82|17694.82|17659.66|17659.66|0
1591704000000|2020-06-09 12:00:00|17680.09|17680.09|17651.24|17651.24|17681.35|17681.35|17641.38|17641.38|0
1591704300000|2020-06-09 12:05:00|17652.28|17652.28|17650.6|17650.6|17661.78|17661.78|17645.71|17645.71|0
1591704600000|2020-06-09 12:10:00|17650.55|17650.55|17702.15|17702.15|17705.88|17705.88|17650.55|17650.55|0
1591704900000|2020-06-09 12:15:00|17702.36|17702.36|17731.62|17731.62|17734.93|17734.93|17690.73|17690.73|0
1591705200000|2020-06-09 12:20:00|17732.44|17732.44|17747.79|17747.79|17757.24|17757.24|17730.69|17730.69|0
1591705500000|2020-06-09 12:25:00|17747.25|17747.25|17751.23|17751.23|17764.83|17764.83|17741.87|17741.87|0
1591705800000|2020-06-09 12:30:00|17752.81|17752.81|17745.38|17745.38|17755.54|17755.54|17737.52|17737.52|0
1591706100000|2020-06-09 12:35:00|17745.52|17745.52|17723.82|17723.82|17751.38|17751.38|17723.82|17723.82|0
1591706400000|2020-06-09 12:40:00|17724.87|17724.87|17677.06|17677.06|17724.87|17724.87|17656.75|17656.75|0
1591706700000|2020-06-09 12:45:00|17677.58|17677.58|17652.43|17652.43|17677.58|17677.58|17639.62|17639.62|0
1591707000000|2020-06-09 12:50:00|17652.07|17652.07|17679.94|17679.94|17686.21|17686.21|17652.07|17652.07|0
1591707300000|2020-06-09 12:55:00|17681.18|17681.18|17638.38|17638.38|17684.29|17684.29|17636.15|17636.15|0
1591707600000|2020-06-09 13:00:00|17639.69|17639.69|17641.58|17641.58|17664.62|17664.62|17628.71|17628.71|0
1591707900000|2020-06-09 13:05:00|17641.53|17641.53|17653.44|17653.44|17668.55|17668.55|17638.96|17638.96|0
1591708200000|2020-06-09 13:10:00|17654.53|17654.53|17640.83|17640.83|17658.13|17658.13|17632.44|17632.44|0
1591708500000|2020-06-09 13:15:00|17642.7|17642.7|17633.21|17633.21|17652.36|17652.36|17629.21|17629.21|0
1591708800000|2020-06-09 13:20:00|17632.4|17632.4|17640.59|17640.59|17650.92|17650.92|17619.91|17619.91|0
1591709100000|2020-06-09 13:25:00|17640.16|17640.16|17618.18|17618.18|17647.77|17647.77|17618.18|17618.18|0
1591709400000|2020-06-09 13:30:00|17619.56|17619.56|17618.42|17618.42|17639.88|17639.88|17529.97|17529.97|0
1591709700000|2020-06-09 13:35:00|17615.65|17615.65|17584.84|17584.84|17644.97|17644.97|17577.44|17577.44|0
1591710000000|2020-06-09 13:40:00|17585.53|17585.53|17645.46|17645.46|17648.97|17648.97|17574.69|17574.69|0
1591710300000|2020-06-09 13:45:00|17643.9|17643.9|17673.28|17673.28|17676.78|17676.78|17617.11|17617.11|0
1591710600000|2020-06-09 13:50:00|17670.67|17670.67|17664.46|17664.46|17673.14|17673.14|17630.01|17630.01|0
1591710900000|2020-06-09 13:55:00|17663.07|17663.07|17648.06|17648.06|17679.64|17679.64|17648.06|17648.06|0
1591711200000|2020-06-09 14:00:00|17649.44|17649.44|17631.89|17631.89|17652.59|17652.59|17611.13|17611.13|0
1591711500000|2020-06-09 14:05:00|17632.16|17632.16|17636.99|17636.99|17641.37|17641.37|17604.84|17604.84|0
1591711800000|2020-06-09 14:10:00|17636.72|17636.72|17609.01|17609.01|17641.99|17641.99|17609.01|17609.01|0
1591712100000|2020-06-09 14:15:00|17609.29|17609.29|17665.5|17665.5|17674.35|17674.35|17609.29|17609.29|0
1591712400000|2020-06-09 14:20:00|17666.29|17666.29|17701.5|17701.5|17705.92|17705.92|17665.23|17665.23|0
1591712700000|2020-06-09 14:25:00|17701.78|17701.78|17705.01|17705.01|17717.89|17717.89|17687.56|17687.56|0
1591713000000|2020-06-09 14:30:00|17703.88|17703.88|17664.83|17664.83|17707.71|17707.71|17664.83|17664.83|0
1591713300000|2020-06-09 14:35:00|17665.65|17665.65|17704.2|17704.2|17704.2|17704.2|17649.17|17649.17|0
1591713600000|2020-06-09 14:40:00|17704.82|17704.82|17696.32|17696.32|17721.76|17721.76|17692.15|17692.15|0
1591713900000|2020-06-09 14:45:00|17696.23|17696.23|17742.47|17742.47|17742.65|17742.65|17687.93|17687.93|0
1591714200000|2020-06-09 14:50:00|17741.95|17741.95|17745.95|17745.95|17757.66|17757.66|17740.03|17740.03|0
1591714500000|2020-06-09 14:55:00|17747.69|17747.69|17738.37|17738.37|17755.94|17755.94|17719.54|17719.54|0
1591714800000|2020-06-09 15:00:00|17738.23|17738.23|17737.7|17737.7|17745.11|17745.11|17707.9|17707.9|0
1591715100000|2020-06-09 15:05:00|17735.35|17735.35|17735.6|17735.6|17746.05|17746.05|17719.82|17719.82|0
1591715400000|2020-06-09 15:10:00|17738.84|17738.84|17753.05|17753.05|17757.68|17757.68|17736.08|17736.08|0
1591715700000|2020-06-09 15:15:00|17752.24|17752.24|17753.38|17753.38|17754.05|17754.05|17727.88|17727.88|0
1591716000000|2020-06-09 15:20:00|17753.1|17753.1|17753.7|17753.7|17763.65|17763.65|17739.55|17739.55|0
1591716300000|2020-06-09 15:25:00|17753.15|17753.15|17720.93|17720.93|17756.52|17756.52|17712.73|17712.73|0
1591773300000|2020-06-10 07:15:00|17960.51|17960.51|17880.43|17880.43|17960.51|17960.51|17875.66|17875.66|0
1591773600000|2020-06-10 07:20:00|17880.95|17880.95|17920.55|17920.55|17929.66|17929.66|17873.02|17873.02|0
1591773900000|2020-06-10 07:25:00|17921.24|17921.24|17976.77|17976.77|17978.79|17978.79|17921.24|17921.24|0
1591774200000|2020-06-10 07:30:00|17976.59|17976.59|17875.71|17875.71|17980.77|17980.77|17875.71|17875.71|0
1591774500000|2020-06-10 07:35:00|17871.36|17871.36|17885.67|17885.67|17887.75|17887.75|17860.51|17860.51|0
1591774800000|2020-06-10 07:40:00|17884.31|17884.31|17863.81|17863.81|17884.31|17884.31|17828.07|17828.07|0
1591775100000|2020-06-10 07:45:00|17865.38|17865.38|17846.88|17846.88|17881.65|17881.65|17841.1|17841.1|0
1591775400000|2020-06-10 07:50:00|17846.25|17846.25|17845.44|17845.44|17868.52|17868.52|17845.17|17845.17|0
1591775700000|2020-06-10 07:55:00|17844.34|17844.34|17873.83|17873.83|17892.69|17892.69|17844.34|17844.34|0
1591776000000|2020-06-10 08:00:00|17873.72|17873.72|17827.09|17827.09|17873.72|17873.72|17827.09|17827.09|0
1591776300000|2020-06-10 08:05:00|17827.61|17827.61|17843.52|17843.52|17846.57|17846.57|17814.38|17814.38|0
1591776600000|2020-06-10 08:10:00|17842.83|17842.83|17877.32|17877.32|17878.01|17878.01|17833.14|17833.14|0
1591776900000|2020-06-10 08:15:00|17877.35|17877.35|17892.74|17892.74|17902.7|17902.7|17861.79|17861.79|0
1591777200000|2020-06-10 08:20:00|17895.19|17895.19|17879.35|17879.35|17898.72|17898.72|17859.82|17859.82|0
1591777500000|2020-06-10 08:25:00|17878.41|17878.41|17882.83|17882.83|17899.49|17899.49|17875.42|17875.42|0
1591777800000|2020-06-10 08:30:00|17883.2|17883.2|17893.77|17893.77|17900.42|17900.42|17873.06|17873.06|0
1591778100000|2020-06-10 08:35:00|17893.98|17893.98|17915.33|17915.33|17918.51|17918.51|17888.84|17888.84|0
1591778400000|2020-06-10 08:40:00|17914.71|17914.71|17915.97|17915.97|17924.89|17924.89|17905.44|17905.44|0
1591778700000|2020-06-10 08:45:00|17915.35|17915.35|17876.8|17876.8|17915.35|17915.35|17876.08|17876.08|0
1591779000000|2020-06-10 08:50:00|17878.18|17878.18|17842.11|17842.11|17881.22|17881.22|17842.11|17842.11|0
1591779300000|2020-06-10 08:55:00|17841.8|17841.8|17773.96|17773.96|17844.92|17844.92|17773.07|17773.07|0
1591779600000|2020-06-10 09:00:00|17775.01|17775.01|17668.35|17668.35|17775.53|17775.53|17659.01|17659.01|0
1591779900000|2020-06-10 09:05:00|17669.73|17669.73|17720.43|17720.43|17722.95|17722.95|17668.44|17668.44|0
1591780200000|2020-06-10 09:10:00|17720.25|17720.25|17745.71|17745.71|17764.42|17764.42|17719.52|17719.52|0
1591780500000|2020-06-10 09:15:00|17745.8|17745.8|17712.15|17712.15|17760.6|17760.6|17712.15|17712.15|0
1591780800000|2020-06-10 09:20:00|17710.06|17710.06|17745.23|17745.23|17752.01|17752.01|17709.98|17709.98|0
1591781100000|2020-06-10 09:25:00|17745.04|17745.04|17745.17|17745.17|17752.21|17752.21|17718.41|17718.41|0
1591781400000|2020-06-10 09:30:00|17744.12|17744.12|17745|17745|17745|17745|17726.2|17726.2|0
1591781700000|2020-06-10 09:35:00|17748.14|17748.14|17730.21|17730.21|17751.4|17751.4|17723.79|17723.79|0
1591782000000|2020-06-10 09:40:00|17729.51|17729.51|17729.27|17729.27|17732.61|17732.61|17711.29|17711.29|0
1591782300000|2020-06-10 09:45:00|17731.45|17731.45|17666.69|17666.69|17731.8|17731.8|17663.48|17663.48|0
1591782600000|2020-06-10 09:50:00|17666.62|17666.62|17704.91|17704.91|17705.8|17705.8|17663.78|17663.78|0
1591782900000|2020-06-10 09:55:00|17705|17705|17684.53|17684.53|17707.9|17707.9|17684.53|17684.53|0
1591783200000|2020-06-10 10:00:00|17684.79|17684.79|17673.53|17673.53|17689.89|17689.89|17657.59|17657.59|0
1591783500000|2020-06-10 10:05:00|17672.15|17672.15|17659.31|17659.31|17675.31|17675.31|17651.84|17651.84|0
1591783800000|2020-06-10 10:10:00|17661.39|17661.39|17653.05|17653.05|17682.54|17682.54|17652.93|17652.93|0
1591784100000|2020-06-10 10:15:00|17653.47|17653.47|17664.54|17664.54|17687.38|17687.38|17637.97|17637.97|0
1591784400000|2020-06-10 10:20:00|17665.16|17665.16|17698.75|17698.75|17700.12|17700.12|17664.23|17664.23|0
1591784700000|2020-06-10 10:25:00|17698.96|17698.96|17693.72|17693.72|17711.73|17711.73|17693.72|17693.72|0
1591785000000|2020-06-10 10:30:00|17694.41|17694.41|17705|17705|17706.09|17706.09|17689.93|17689.93|0
1591785300000|2020-06-10 10:35:00|17705.07|17705.07|17734.69|17734.69|17739.31|17739.31|17705.07|17705.07|0
1591785600000|2020-06-10 10:40:00|17733.64|17733.64|17751.78|17751.78|17751.78|17751.78|17733.37|17733.37|0
1591785900000|2020-06-10 10:45:00|17753.87|17753.87|17765.49|17765.49|17765.49|17765.49|17738.28|17738.28|0
1591786200000|2020-06-10 10:50:00|17764.8|17764.8|17798.04|17798.04|17800.5|17800.5|17764.27|17764.27|0
1591786500000|2020-06-10 10:55:00|17798.26|17798.26|17812.55|17812.55|17813.77|17813.77|17790.02|17790.02|0
1591786800000|2020-06-10 11:00:00|17814.64|17814.64|17790.56|17790.56|17817.12|17817.12|17784.72|17784.72|0
1591787100000|2020-06-10 11:05:00|17790.34|17790.34|17769.12|17769.12|17790.34|17790.34|17767.29|17767.29|0
1591787400000|2020-06-10 11:10:00|17769.21|17769.21|17776.49|17776.49|17784.26|17784.26|17760.89|17760.89|0
1591787700000|2020-06-10 11:15:00|17777.42|17777.42|17761.54|17761.54|17781.79|17781.79|17761.54|17761.54|0
1591788000000|2020-06-10 11:20:00|17761.46|17761.46|17775.28|17775.28|17776.11|17776.11|17758.21|17758.21|0
1591788300000|2020-06-10 11:25:00|17776.21|17776.21|17761.22|17761.22|17786.74|17786.74|17753.64|17753.64|0
1591788600000|2020-06-10 11:30:00|17762.6|17762.6|17771.73|17771.73|17783.41|17783.41|17761.77|17761.77|0
1591788900000|2020-06-10 11:35:00|17771.04|17771.04|17808.7|17808.7|17808.7|17808.7|17770.42|17770.42|0
1591789200000|2020-06-10 11:40:00|17808.92|17808.92|17831.31|17831.31|17843.3|17843.3|17808.7|17808.7|0
1591789500000|2020-06-10 11:45:00|17831.09|17831.09|17859.9|17859.9|17863.47|17863.47|17831.09|17831.09|0
1591789800000|2020-06-10 11:50:00|17859.47|17859.47|17850.41|17850.41|17864.79|17864.79|17843.45|17843.45|0
1591790100000|2020-06-10 11:55:00|17850.68|17850.68|17860.71|17860.71|17882.6|17882.6|17847.01|17847.01|0
1591790400000|2020-06-10 12:00:00|17860.65|17860.65|17849.33|17849.33|17866.16|17866.16|17835.92|17835.92|0
1591790700000|2020-06-10 12:05:00|17850.7|17850.7|17879.12|17879.12|17879.86|17879.86|17850.7|17850.7|0
1591791000000|2020-06-10 12:10:00|17878.57|17878.57|17914.01|17914.01|17926.99|17926.99|17875.78|17875.78|0
1591791300000|2020-06-10 12:15:00|17914.19|17914.19|17932.98|17932.98|17938.94|17938.94|17914.19|17914.19|0
1591791600000|2020-06-10 12:20:00|17931.61|17931.61|17921.02|17921.02|17937.18|17937.18|17916.92|17916.92|0
1591791900000|2020-06-10 12:25:00|17921.95|17921.95|17936.93|17936.93|17958.73|17958.73|17921.95|17921.95|0
1591792200000|2020-06-10 12:30:00|17936.84|17936.84|17934.81|17934.81|17942.87|17942.87|17919.84|17919.84|0
1591792500000|2020-06-10 12:35:00|17935.35|17935.35|17922.1|17922.1|17939.32|17939.32|17921.88|17921.88|0
1591792800000|2020-06-10 12:40:00|17922.38|17922.38|17920.2|17920.2|17925.27|17925.27|17912.88|17912.88|0
1591793100000|2020-06-10 12:45:00|17919.93|17919.93|17923.7|17923.7|17924.49|17924.49|17912.96|17912.96|0
1591793400000|2020-06-10 12:50:00|17924.75|17924.75|17954.96|17954.96|17961.95|17961.95|17924.32|17924.32|0
1591793700000|2020-06-10 12:55:00|17955.49|17955.49|17954.36|17954.36|17959.55|17959.55|17943.36|17943.36|0
1591794000000|2020-06-10 13:00:00|17953.83|17953.83|17932.52|17932.52|17953.83|17953.83|17930.96|17930.96|0
1591794300000|2020-06-10 13:05:00|17932.54|17932.54|17920.24|17920.24|17938.35|17938.35|17919.62|17919.62|0
1591794600000|2020-06-10 13:10:00|17920.1|17920.1|17912.85|17912.85|17920.76|17920.76|17896.42|17896.42|0
1591794900000|2020-06-10 13:15:00|17912.94|17912.94|17901.89|17901.89|17916.41|17916.41|17899.43|17899.43|0
1591795200000|2020-06-10 13:20:00|17901.72|17901.72|17903.03|17903.03|17915.39|17915.39|17893.75|17893.75|0
1591795500000|2020-06-10 13:25:00|17903|17903|17828.93|17828.93|17904.48|17904.48|17828.93|17828.93|0
1591795800000|2020-06-10 13:30:00|17829.15|17829.15|17834.33|17834.33|17849.09|17849.09|17814.1|17814.1|0
1591796100000|2020-06-10 13:35:00|17833.24|17833.24|17786.32|17786.32|17833.3|17833.3|17780.42|17780.42|0
1591796400000|2020-06-10 13:40:00|17783.89|17783.89|17777.64|17777.64|17804.32|17804.32|17774.85|17774.85|0
1591796700000|2020-06-10 13:45:00|17779.2|17779.2|17782.91|17782.91|17789.7|17789.7|17755.69|17755.69|0
1591797000000|2020-06-10 13:50:00|17782.22|17782.22|17772.68|17772.68|17803.1|17803.1|17770.98|17770.98|0
1591797300000|2020-06-10 13:55:00|17772.95|17772.95|17838.27|17838.27|17838.27|17838.27|17762.65|17762.65|0
1591797600000|2020-06-10 14:00:00|17843.88|17843.88|17839|17839|17867.39|17867.39|17836.47|17836.47|0
1591797900000|2020-06-10 14:05:00|17838.91|17838.91|17838.69|17838.69|17851.24|17851.24|17807.94|17807.94|0
1591798200000|2020-06-10 14:10:00|17838.75|17838.75|17787.98|17787.98|17839.1|17839.1|17783.95|17783.95|0
1591798500000|2020-06-10 14:15:00|17787.81|17787.81|17791.92|17791.92|17814.72|17814.72|17781.03|17781.03|0
1591798800000|2020-06-10 14:20:00|17791.61|17791.61|17767.62|17767.62|17791.75|17791.75|17751.88|17751.88|0
1591799100000|2020-06-10 14:25:00|17767.4|17767.4|17781.42|17781.42|17785.78|17785.78|17766.02|17766.02|0
1591799400000|2020-06-10 14:30:00|17780.9|17780.9|17773.69|17773.69|17781.42|17781.42|17755.08|17755.08|0
1591799700000|2020-06-10 14:35:00|17774.51|17774.51|17817.79|17817.79|17817.79|17817.79|17771.06|17771.06|0
1591800000000|2020-06-10 14:40:00|17818|17818|17805.32|17805.32|17827.98|17827.98|17798.24|17798.24|0
1591800300000|2020-06-10 14:45:00|17806.29|17806.29|17818.99|17818.99|17820.89|17820.89|17800.26|17800.26|0
1591800600000|2020-06-10 14:50:00|17818.81|17818.81|17788.48|17788.48|17835.46|17835.46|17788.03|17788.03|0
1591800900000|2020-06-10 14:55:00|17789|17789|17756.42|17756.42|17795.52|17795.52|17754.71|17754.71|0
1591801200000|2020-06-10 15:00:00|17755.33|17755.33|17812.3|17812.3|17812.3|17812.3|17744.01|17744.01|0
1591801500000|2020-06-10 15:05:00|17812.36|17812.36|17821.38|17821.38|17853.03|17853.03|17812.36|17812.36|0
1591801800000|2020-06-10 15:10:00|17821.2|17821.2|17827.77|17827.77|17833.24|17833.24|17813.96|17813.96|0
1591802100000|2020-06-10 15:15:00|17827.71|17827.71|17847.27|17847.27|17847.58|17847.58|17827.53|17827.53|0
1591802400000|2020-06-10 15:20:00|17846.86|17846.86|17851.17|17851.17|17873.34|17873.34|17838.34|17838.34|0
1591802700000|2020-06-10 15:25:00|17850.62|17850.62|17850.51|17850.51|17867.42|17867.42|17848.58|17848.58|0
1591859700000|2020-06-11 07:15:00|17407.32|17407.32|17465.65|17465.65|17481.53|17481.53|17382.28|17382.28|0
1591860000000|2020-06-11 07:20:00|17469.12|17469.12|17472.85|17472.85|17503.59|17503.59|17453|17453|0
1591860300000|2020-06-11 07:25:00|17472.16|17472.16|17475.82|17475.82|17489.52|17489.52|17454.3|17454.3|0
1591860600000|2020-06-11 07:30:00|17474.97|17474.97|17499.52|17499.52|17542.14|17542.14|17473.15|17473.15|0
1591860900000|2020-06-11 07:35:00|17498.14|17498.14|17519.14|17519.14|17533.45|17533.45|17488.47|17488.47|0
1591861200000|2020-06-11 07:40:00|17520.18|17520.18|17467.09|17467.09|17520.18|17520.18|17454.64|17454.64|0
1591861500000|2020-06-11 07:45:00|17467.17|17467.17|17399.28|17399.28|17467.23|17467.23|17396.26|17396.26|0
1591861800000|2020-06-11 07:50:00|17399.98|17399.98|17457.2|17457.2|17458.47|17458.47|17399.6|17399.6|0
1591862100000|2020-06-11 07:55:00|17457.55|17457.55|17413.37|17413.37|17464.52|17464.52|17412.17|17412.17|0
1591862400000|2020-06-11 08:00:00|17411.79|17411.79|17413.7|17413.7|17417.33|17417.33|17394.75|17394.75|0
1591862700000|2020-06-11 08:05:00|17413.44|17413.44|17423.96|17423.96|17438.99|17438.99|17408.16|17408.16|0
1591863000000|2020-06-11 08:10:00|17423.14|17423.14|17444.98|17444.98|17456.69|17456.69|17418.15|17418.15|0
1591863300000|2020-06-11 08:15:00|17444.92|17444.92|17429.34|17429.34|17446.3|17446.3|17415.22|17415.22|0
1591863600000|2020-06-11 08:20:00|17429.65|17429.65|17434.62|17434.62|17446.17|17446.17|17421.92|17421.92|0
1591863900000|2020-06-11 08:25:00|17434.89|17434.89|17435.37|17435.37|17451.17|17451.17|17431.99|17431.99|0
1591864200000|2020-06-11 08:30:00|17434.67|17434.67|17490.14|17490.14|17495.55|17495.55|17429.51|17429.51|0
1591864500000|2020-06-11 08:35:00|17490.84|17490.84|17473.31|17473.31|17518.46|17518.46|17471.85|17471.85|0
1591864800000|2020-06-11 08:40:00|17472.88|17472.88|17412.66|17412.66|17472.88|17472.88|17408.86|17408.86|0
1591865100000|2020-06-11 08:45:00|17412.57|17412.57|17408.16|17408.16|17416.55|17416.55|17401|17401|0
1591865400000|2020-06-11 08:50:00|17406.92|17406.92|17429.02|17429.02|17435.15|17435.15|17398.52|17398.52|0
1591865700000|2020-06-11 08:55:00|17428.93|17428.93|17434.37|17434.37|17440.48|17440.48|17411.18|17411.18|0
1591866000000|2020-06-11 09:00:00|17435.46|17435.46|17471.06|17471.06|17472.79|17472.79|17425.14|17425.14|0
1591866300000|2020-06-11 09:05:00|17471.61|17471.61|17467.71|17467.71|17482.71|17482.71|17460.07|17460.07|0
1591866600000|2020-06-11 09:10:00|17467.5|17467.5|17475.93|17475.93|17493.69|17493.69|17466.72|17466.72|0
1591866900000|2020-06-11 09:15:00|17477.51|17477.51|17521.45|17521.45|17525.03|17525.03|17475.41|17475.41|0
1591867200000|2020-06-11 09:20:00|17521.37|17521.37|17505.48|17505.48|17531.85|17531.85|17505.21|17505.21|0
1591867500000|2020-06-11 09:25:00|17505.38|17505.38|17513.32|17513.32|17532.69|17532.69|17503.59|17503.59|0
1591867800000|2020-06-11 09:30:00|17513.11|17513.11|17529.6|17529.6|17548.69|17548.69|17510.82|17510.82|0
1591868100000|2020-06-11 09:35:00|17530.98|17530.98|17537.08|17537.08|17550.16|17550.16|17528.21|17528.21|0
1591868400000|2020-06-11 09:40:00|17537.6|17537.6|17546.62|17546.62|17559.49|17559.49|17535.11|17535.11|0
1591868700000|2020-06-11 09:45:00|17540.88|17540.88|17549.27|17549.27|17549.27|17549.27|17525.9|17525.9|0
1591869000000|2020-06-11 09:50:00|17546.13|17546.13|17579.94|17579.94|17580.46|17580.46|17544.58|17544.58|0
1591869300000|2020-06-11 09:55:00|17581.3|17581.3|17595.34|17595.34|17605.28|17605.28|17581.3|17581.3|0
1591869600000|2020-06-11 10:00:00|17594.72|17594.72|17599.28|17599.28|17610.15|17610.15|17576.08|17576.08|0
1591869900000|2020-06-11 10:05:00|17598.59|17598.59|17585.32|17585.32|17610.25|17610.25|17585.32|17585.32|0
1591870200000|2020-06-11 10:10:00|17585.53|17585.53|17582.42|17582.42|17589.92|17589.92|17564.62|17564.62|0
1591870500000|2020-06-11 10:15:00|17581.73|17581.73|17576.89|17576.89|17581.73|17581.73|17557.71|17557.71|0
1591870800000|2020-06-11 10:20:00|17577.16|17577.16|17607.7|17607.7|17607.7|17607.7|17575.6|17575.6|0
1591871100000|2020-06-11 10:25:00|17610.49|17610.49|17592.76|17592.76|17614.8|17614.8|17588.63|17588.63|0
1591871400000|2020-06-11 10:30:00|17592.14|17592.14|17579.74|17579.74|17602.74|17602.74|17577.92|17577.92|0
1591871700000|2020-06-11 10:35:00|17579.2|17579.2|17550.17|17550.17|17579.2|17579.2|17545.78|17545.78|0
1591872000000|2020-06-11 10:40:00|17549.89|17549.89|17542.79|17542.79|17549.89|17549.89|17531.75|17531.75|0
1591872300000|2020-06-11 10:45:00|17543.07|17543.07|17558.02|17558.02|17558.02|17558.02|17527.48|17527.48|0
1591872600000|2020-06-11 10:50:00|17558.99|17558.99|17550.4|17550.4|17570.08|17570.08|17548.97|17548.97|0
1591872900000|2020-06-11 10:55:00|17550.34|17550.34|17533.11|17533.11|17564.11|17564.11|17531.54|17531.54|0
1591873200000|2020-06-11 11:00:00|17533.32|17533.32|17539.07|17539.07|17551.01|17551.01|17524.38|17524.38|0
1591873500000|2020-06-11 11:05:00|17538.73|17538.73|17502.19|17502.19|17549.34|17549.34|17500.48|17500.48|0
1591873800000|2020-06-11 11:10:00|17502.89|17502.89|17487.21|17487.21|17507.89|17507.89|17481.53|17481.53|0
1591874100000|2020-06-11 11:15:00|17484.65|17484.65|17464.82|17464.82|17485.83|17485.83|17458.32|17458.32|0
1591874400000|2020-06-11 11:20:00|17464.13|17464.13|17485.66|17485.66|17486.36|17486.36|17461.01|17461.01|0
1591874700000|2020-06-11 11:25:00|17486.36|17486.36|17509.76|17509.76|17511.63|17511.63|17481.71|17481.71|0
1591875000000|2020-06-11 11:30:00|17504.9|17504.9|17471.97|17471.97|17504.9|17504.9|17467.82|17467.82|0
1591875300000|2020-06-11 11:35:00|17470.92|17470.92|17458.17|17458.17|17482.7|17482.7|17458.17|17458.17|0
1591875600000|2020-06-11 11:40:00|17457.99|17457.99|17454.02|17454.02|17464.01|17464.01|17453.41|17453.41|0
1591875900000|2020-06-11 11:45:00|17453.97|17453.97|17451.18|17451.18|17465.14|17465.14|17451.18|17451.18|0
1591876200000|2020-06-11 11:50:00|17451.11|17451.11|17395.43|17395.43|17451.32|17451.32|17386.68|17386.68|0
1591876500000|2020-06-11 11:55:00|17394.61|17394.61|17396.35|17396.35|17409.23|17409.23|17379.53|17379.53|0
1591876800000|2020-06-11 12:00:00|17395.11|17395.11|17384.4|17384.4|17413.95|17413.95|17372.4|17372.4|0
1591877100000|2020-06-11 12:05:00|17384.35|17384.35|17401.08|17401.08|17422.13|17422.13|17384.35|17384.35|0
1591877400000|2020-06-11 12:10:00|17400.27|17400.27|17381.45|17381.45|17400.27|17400.27|17365.29|17365.29|0
1591877700000|2020-06-11 12:15:00|17382.84|17382.84|17358.19|17358.19|17385.62|17385.62|17357.34|17357.34|0
1591878000000|2020-06-11 12:20:00|17358.26|17358.26|17344.89|17344.89|17366.21|17366.21|17336.34|17336.34|0
1591878300000|2020-06-11 12:25:00|17345.58|17345.58|17339.24|17339.24|17354.05|17354.05|17337.19|17337.19|0
1591878600000|2020-06-11 12:30:00|17340.29|17340.29|17302.44|17302.44|17340.29|17340.29|17288.9|17288.9|0
1591878900000|2020-06-11 12:35:00|17300.25|17300.25|17289.91|17289.91|17300.25|17300.25|17262.39|17262.39|0
1591879200000|2020-06-11 12:40:00|17290.73|17290.73|17321.67|17321.67|17337.58|17337.58|17285.21|17285.21|0
1591879500000|2020-06-11 12:45:00|17321.05|17321.05|17323.4|17323.4|17335.59|17335.59|17314.43|17314.43|0
1591879800000|2020-06-11 12:50:00|17321.94|17321.94|17346.9|17346.9|17351.71|17351.71|17317.5|17317.5|0
1591880100000|2020-06-11 12:55:00|17345.85|17345.85|17321.58|17321.58|17353.91|17353.91|17320.8|17320.8|0
1591880400000|2020-06-11 13:00:00|17320.34|17320.34|17304.51|17304.51|17327.51|17327.51|17296.72|17296.72|0
1591880700000|2020-06-11 13:05:00|17304.6|17304.6|17287.37|17287.37|17304.6|17304.6|17275.7|17275.7|0
1591881000000|2020-06-11 13:10:00|17286.85|17286.85|17296.74|17296.74|17297.79|17297.79|17267.66|17267.66|0
1591881300000|2020-06-11 13:15:00|17297.54|17297.54|17316.85|17316.85|17317.78|17317.78|17286.16|17286.16|0
1591881600000|2020-06-11 13:20:00|17318.09|17318.09|17409.51|17409.51|17410.9|17410.9|17318.09|17318.09|0
1591881900000|2020-06-11 13:25:00|17410.06|17410.06|17393.04|17393.04|17414.25|17414.25|17392.14|17392.14|0
1591882200000|2020-06-11 13:30:00|17391.13|17391.13|17415.55|17415.55|17415.55|17415.55|17346.47|17346.47|0
1591882500000|2020-06-11 13:35:00|17419.71|17419.71|17353.19|17353.19|17433.54|17433.54|17353.19|17353.19|0
1591882800000|2020-06-11 13:40:00|17353.81|17353.81|17396.27|17396.27|17397.8|17397.8|17329.91|17329.91|0
1591883100000|2020-06-11 13:45:00|17394.7|17394.7|17442.11|17442.11|17463.77|17463.77|17392.92|17392.92|0
1591883400000|2020-06-11 13:50:00|17442.02|17442.02|17451.94|17451.94|17459.59|17459.59|17419.36|17419.36|0
1591883700000|2020-06-11 13:55:00|17449.17|17449.17|17417.94|17417.94|17458.27|17458.27|17417.63|17417.63|0
1591884000000|2020-06-11 14:00:00|17417.25|17417.25|17385.59|17385.59|17437.16|17437.16|17380.63|17380.63|0
1591884300000|2020-06-11 14:05:00|17386.97|17386.97|17399.5|17399.5|17413.75|17413.75|17385.64|17385.64|0
1591884600000|2020-06-11 14:10:00|17398.11|17398.11|17423.09|17423.09|17444.38|17444.38|17386.11|17386.11|0
1591884900000|2020-06-11 14:15:00|17419.58|17419.58|17404.34|17404.34|17432.77|17432.77|17398.25|17398.25|0
1591885200000|2020-06-11 14:20:00|17404.12|17404.12|17399.85|17399.85|17437.77|17437.77|17398.98|17398.98|0
1591885500000|2020-06-11 14:25:00|17397.53|17397.53|17336.56|17336.56|17397.53|17397.53|17335.61|17335.61|0
1591885800000|2020-06-11 14:30:00|17334.48|17334.48|17357.11|17357.11|17380.77|17380.77|17329.69|17329.69|0
1591886100000|2020-06-11 14:35:00|17357.29|17357.29|17352.11|17352.11|17365.9|17365.9|17332.03|17332.03|0
1591886400000|2020-06-11 14:40:00|17351.49|17351.49|17347.15|17347.15|17375.42|17375.42|17345.07|17345.07|0
1591886700000|2020-06-11 14:45:00|17346.84|17346.84|17320.62|17320.62|17357.39|17357.39|17313.34|17313.34|0
1591887000000|2020-06-11 14:50:00|17320.34|17320.34|17346.75|17346.75|17353.37|17353.37|17310.48|17310.48|0
1591887300000|2020-06-11 14:55:00|17346.62|17346.62|17321.55|17321.55|17346.62|17346.62|17315.18|17315.18|0
1591887600000|2020-06-11 15:00:00|17322.07|17322.07|17347.19|17347.19|17349.82|17349.82|17306.96|17306.96|0
1591887900000|2020-06-11 15:05:00|17347.1|17347.1|17316.14|17316.14|17369.74|17369.74|17314.03|17314.03|0
1591888200000|2020-06-11 15:10:00|17316.23|17316.23|17314.44|17314.44|17330.26|17330.26|17308.25|17308.25|0
1591888500000|2020-06-11 15:15:00|17314.17|17314.17|17368.89|17368.89|17382.95|17382.95|17313.47|17313.47|0
1591888800000|2020-06-11 15:20:00|17369.58|17369.58|17338.96|17338.96|17371.06|17371.06|17332.36|17332.36|0
1591889100000|2020-06-11 15:25:00|17339.23|17339.23|17316.77|17316.77|17341.3|17341.3|17309.63|17309.63|0
1591946100000|2020-06-12 07:15:00|17271.32|17271.32|17363.85|17363.85|17363.85|17363.85|17265.81|17265.81|0
1591946400000|2020-06-12 07:20:00|17364.12|17364.12|17353.79|17353.79|17381.73|17381.73|17314.94|17314.94|0
1591946700000|2020-06-12 07:25:00|17352.7|17352.7|17300.33|17300.33|17352.7|17352.7|17295.77|17295.77|0
1591947000000|2020-06-12 07:30:00|17299.51|17299.51|17261.72|17261.72|17324.54|17324.54|17259.48|17259.48|0
1591947300000|2020-06-12 07:35:00|17260.33|17260.33|17196.14|17196.14|17262.47|17262.47|17147.46|17147.46|0
1591947600000|2020-06-12 07:40:00|17195.45|17195.45|17292.17|17292.17|17302.05|17302.05|17195.45|17195.45|0
1591947900000|2020-06-12 07:45:00|17291.48|17291.48|17319.74|17319.74|17319.74|17319.74|17254.69|17254.69|0
1591948200000|2020-06-12 07:50:00|17322.22|17322.22|17374.13|17374.13|17374.13|17374.13|17298.26|17298.26|0
1591948500000|2020-06-12 07:55:00|17375.51|17375.51|17407.01|17407.01|17415.42|17415.42|17372.33|17372.33|0
1591948800000|2020-06-12 08:00:00|17411.75|17411.75|17410.48|17410.48|17415.84|17415.84|17376.73|17376.73|0
1591949100000|2020-06-12 08:05:00|17410.68|17410.68|17441.89|17441.89|17452.77|17452.77|17406.74|17406.74|0
1591949400000|2020-06-12 08:10:00|17443.46|17443.46|17401.58|17401.58|17452|17452|17400.88|17400.88|0
1591949700000|2020-06-12 08:15:00|17403.49|17403.49|17473.36|17473.36|17474.07|17474.07|17400.49|17400.49|0
1591950000000|2020-06-12 08:20:00|17473.22|17473.22|17487.33|17487.33|17493.2|17493.2|17473.22|17473.22|0
1591950300000|2020-06-12 08:25:00|17488.26|17488.26|17518.18|17518.18|17522.19|17522.19|17487.36|17487.36|0
1591950600000|2020-06-12 08:30:00|17517.36|17517.36|17550.13|17550.13|17550.13|17550.13|17512.72|17512.72|0
1591950900000|2020-06-12 08:35:00|17550.22|17550.22|17588.79|17588.79|17589.6|17589.6|17536.81|17536.81|0
1591951200000|2020-06-12 08:40:00|17588.42|17588.42|17600.51|17600.51|17621.07|17621.07|17586.59|17586.59|0
1591951500000|2020-06-12 08:45:00|17601.75|17601.75|17585.65|17585.65|17610.61|17610.61|17584.96|17584.96|0
1591951800000|2020-06-12 08:50:00|17585.51|17585.51|17576.17|17576.17|17619.55|17619.55|17574.14|17574.14|0
1591952100000|2020-06-12 08:55:00|17576.86|17576.86|17604.99|17604.99|17633.54|17633.54|17575.48|17575.48|0
1591952400000|2020-06-12 09:00:00|17604.47|17604.47|17585.34|17585.34|17604.47|17604.47|17559.8|17559.8|0
1591952700000|2020-06-12 09:05:00|17584.82|17584.82|17583.67|17583.67|17595.63|17595.63|17573.09|17573.09|0
1591953000000|2020-06-12 09:10:00|17584.72|17584.72|17595.34|17595.34|17595.85|17595.85|17571.07|17571.07|0
1591953300000|2020-06-12 09:15:00|17595.71|17595.71|17631.99|17631.99|17633.25|17633.25|17595.71|17595.71|0
1591953600000|2020-06-12 09:20:00|17631.47|17631.47|17642.74|17642.74|17671.28|17671.28|17631.45|17631.45|0
1591953900000|2020-06-12 09:25:00|17642.22|17642.22|17660.65|17660.65|17663.48|17663.48|17627.41|17627.41|0
1591954200000|2020-06-12 09:30:00|17661.58|17661.58|17659.22|17659.22|17679.74|17679.74|17650.44|17650.44|0
1591954500000|2020-06-12 09:35:00|17658.91|17658.91|17635.62|17635.62|17665.13|17665.13|17615.89|17615.89|0
1591954800000|2020-06-12 09:40:00|17635.34|17635.34|17654.84|17654.84|17660.71|17660.71|17635.05|17635.05|0
1591955100000|2020-06-12 09:45:00|17655.66|17655.66|17675.2|17675.2|17675.81|17675.81|17623.46|17623.46|0
1591955400000|2020-06-12 09:50:00|17675.11|17675.11|17677.8|17677.8|17692.68|17692.68|17670.54|17670.54|0
1591955700000|2020-06-12 09:55:00|17679|17679|17682.84|17682.84|17713.42|17713.42|17676.8|17676.8|0
1591956000000|2020-06-12 10:00:00|17682.22|17682.22|17739.75|17739.75|17743.09|17743.09|17674.64|17674.64|0
1591956300000|2020-06-12 10:05:00|17739.66|17739.66|17705.49|17705.49|17756.75|17756.75|17705.25|17705.25|0
1591956600000|2020-06-12 10:10:00|17705.53|17705.53|17711.19|17711.19|17719.17|17719.17|17694.19|17694.19|0
1591956900000|2020-06-12 10:15:00|17710.4|17710.4|17688.19|17688.19|17718.91|17718.91|17688.19|17688.19|0
1591957200000|2020-06-12 10:20:00|17686.1|17686.1|17692.38|17692.38|17703.9|17703.9|17669.95|17669.95|0
1591957500000|2020-06-12 10:25:00|17692.11|17692.11|17717.69|17717.69|17730.89|17730.89|17690.91|17690.91|0
1591957800000|2020-06-12 10:30:00|17717.06|17717.06|17661.8|17661.8|17720.73|17720.73|17657.67|17657.67|0
1591958100000|2020-06-12 10:35:00|17662.49|17662.49|17658.39|17658.39|17671.99|17671.99|17648.02|17648.02|0
1591958400000|2020-06-12 10:40:00|17656.3|17656.3|17658.88|17658.88|17677.64|17677.64|17650.56|17650.56|0
1591958700000|2020-06-12 10:45:00|17659.57|17659.57|17654.55|17654.55|17660.82|17660.82|17638.29|17638.29|0
1591959000000|2020-06-12 10:50:00|17653.46|17653.46|17683.59|17683.59|17696.72|17696.72|17653.46|17653.46|0
1591959300000|2020-06-12 10:55:00|17682.24|17682.24|17716.83|17716.83|17722.62|17722.62|17679.44|17679.44|0
1591959600000|2020-06-12 11:00:00|17721.36|17721.36|17739.62|17739.62|17746.92|17746.92|17718.78|17718.78|0
1591959900000|2020-06-12 11:05:00|17739.99|17739.99|17756.05|17756.05|17756.05|17756.05|17727.53|17727.53|0
1591960200000|2020-06-12 11:10:00|17758.23|17758.23|17764.64|17764.64|17771.57|17771.57|17749.72|17749.72|0
1591960500000|2020-06-12 11:15:00|17763.95|17763.95|17734.85|17734.85|17764.74|17764.74|17732.58|17732.58|0
1591960800000|2020-06-12 11:20:00|17735.55|17735.55|17721.44|17721.44|17741.25|17741.25|17719.49|17719.49|0
1591961100000|2020-06-12 11:25:00|17720.89|17720.89|17754.19|17754.19|17768.73|17768.73|17720.27|17720.27|0
1591961400000|2020-06-12 11:30:00|17755.77|17755.77|17725.59|17725.59|17756.12|17756.12|17723.01|17723.01|0
1591961700000|2020-06-12 11:35:00|17725.46|17725.46|17722.15|17722.15|17730.9|17730.9|17713.01|17713.01|0
1591962000000|2020-06-12 11:40:00|17722.85|17722.85|17726.58|17726.58|17754.01|17754.01|17716.63|17716.63|0
1591962300000|2020-06-12 11:45:00|17726.04|17726.04|17710.49|17710.49|17732.66|17732.66|17706.83|17706.83|0
1591962600000|2020-06-12 11:50:00|17711.88|17711.88|17701.8|17701.8|17713.68|17713.68|17695.65|17695.65|0
1591962900000|2020-06-12 11:55:00|17703.2|17703.2|17686.43|17686.43|17709.2|17709.2|17686.18|17686.18|0
1591963200000|2020-06-12 12:00:00|17685.38|17685.38|17678.3|17678.3|17685.38|17685.38|17657.36|17657.36|0
1591963500000|2020-06-12 12:05:00|17678.58|17678.58|17654|17654|17680.04|17680.04|17648.68|17648.68|0
1591963800000|2020-06-12 12:10:00|17653.31|17653.31|17592.67|17592.67|17657.23|17657.23|17592.67|17592.67|0
1591964100000|2020-06-12 12:15:00|17594.05|17594.05|17634.19|17634.19|17636.07|17636.07|17593.78|17593.78|0
1591964400000|2020-06-12 12:20:00|17634.6|17634.6|17669.45|17669.45|17671.9|17671.9|17634.53|17634.53|0
1591964700000|2020-06-12 12:25:00|17669.31|17669.31|17656.58|17656.58|17679.39|17679.39|17653.35|17653.35|0
1591965000000|2020-06-12 12:30:00|17657.27|17657.27|17656.04|17656.04|17662.18|17662.18|17643.67|17643.67|0
1591965300000|2020-06-12 12:35:00|17655.22|17655.22|17705|17705|17705|17705|17653.18|17653.18|0
1591965600000|2020-06-12 12:40:00|17704.46|17704.46|17698.75|17698.75|17714.91|17714.91|17695.6|17695.6|0
1591965900000|2020-06-12 12:45:00|17697.84|17697.84|17695.51|17695.51|17705.08|17705.08|17678.84|17678.84|0
1591966200000|2020-06-12 12:50:00|17695.38|17695.38|17682.58|17682.58|17695.38|17695.38|17669.32|17669.32|0
1591966500000|2020-06-12 12:55:00|17682.85|17682.85|17704.44|17704.44|17704.44|17704.44|17670.42|17670.42|0
1591966800000|2020-06-12 13:00:00|17703.75|17703.75|17715.07|17715.07|17715.07|17715.07|17691.58|17691.58|0
1591967100000|2020-06-12 13:05:00|17715.28|17715.28|17718.12|17718.12|17728.58|17728.58|17712.13|17712.13|0
1591967400000|2020-06-12 13:10:00|17717.43|17717.43|17749.79|17749.79|17750.06|17750.06|17697.16|17697.16|0
1591967700000|2020-06-12 13:15:00|17748.9|17748.9|17740.64|17740.64|17754.45|17754.45|17723.9|17723.9|0
1591968000000|2020-06-12 13:20:00|17740.95|17740.95|17734.64|17734.64|17748.67|17748.67|17730.31|17730.31|0
1591968300000|2020-06-12 13:25:00|17733.95|17733.95|17733.09|17733.09|17736.16|17736.16|17717.03|17717.03|0
1591968600000|2020-06-12 13:30:00|17732.39|17732.39|17731.01|17731.01|17741.43|17741.43|17680.46|17680.46|0
1591968900000|2020-06-12 13:35:00|17729.63|17729.63|17784.28|17784.28|17784.8|17784.8|17720.76|17720.76|0
1591969200000|2020-06-12 13:40:00|17784.07|17784.07|17778.29|17778.29|17805.43|17805.43|17765.11|17765.11|0
1591969500000|2020-06-12 13:45:00|17778.91|17778.91|17718.32|17718.32|17790.66|17790.66|17718.32|17718.32|0
1591969800000|2020-06-12 13:50:00|17719.01|17719.01|17705.02|17705.02|17747.17|17747.17|17703.98|17703.98|0
1591970100000|2020-06-12 13:55:00|17704.21|17704.21|17723.25|17723.25|17726.96|17726.96|17684.89|17684.89|0
1591970400000|2020-06-12 14:00:00|17722.71|17722.71|17749.68|17749.68|17762.79|17762.79|17722.06|17722.06|0
1591970700000|2020-06-12 14:05:00|17749.13|17749.13|17733.93|17733.93|17761.82|17761.82|17726.82|17726.82|0
1591971000000|2020-06-12 14:10:00|17734.46|17734.46|17666.64|17666.64|17749.21|17749.21|17666.64|17666.64|0
1591971300000|2020-06-12 14:15:00|17667.05|17667.05|17645.52|17645.52|17695.5|17695.5|17645.52|17645.52|0
1591971600000|2020-06-12 14:20:00|17648|17648|17707.42|17707.42|17716.26|17716.26|17648|17648|0
1591971900000|2020-06-12 14:25:00|17707.24|17707.24|17663.96|17663.96|17713.87|17713.87|17662.51|17662.51|0
1591972200000|2020-06-12 14:30:00|17662.02|17662.02|17655.64|17655.64|17672.75|17672.75|17638.84|17638.84|0
1591972500000|2020-06-12 14:35:00|17654.82|17654.82|17623.79|17623.79|17663.1|17663.1|17619.22|17619.22|0
1591972800000|2020-06-12 14:40:00|17623.96|17623.96|17663.34|17663.34|17682.94|17682.94|17622.97|17622.97|0
1591973100000|2020-06-12 14:45:00|17664.03|17664.03|17658.64|17658.64|17683.29|17683.29|17637.54|17637.54|0
1591973400000|2020-06-12 14:50:00|17658.78|17658.78|17581.18|17581.18|17659.64|17659.64|17570.91|17570.91|0
1591973700000|2020-06-12 14:55:00|17580.56|17580.56|17551.93|17551.93|17601.28|17601.28|17545.72|17545.72|0
1591974000000|2020-06-12 15:00:00|17551.24|17551.24|17503.92|17503.92|17589.94|17589.94|17500.89|17500.89|0
1591974300000|2020-06-12 15:05:00|17501.84|17501.84|17604.7|17604.7|17613.6|17613.6|17501.84|17501.84|0
1591974600000|2020-06-12 15:10:00|17604.17|17604.17|17537.11|17537.11|17609.1|17609.1|17537.11|17537.11|0
1591974900000|2020-06-12 15:15:00|17537.39|17537.39|17518.09|17518.09|17569.54|17569.54|17507.01|17507.01|0
1591975200000|2020-06-12 15:20:00|17516.48|17516.48|17537.47|17537.47|17588.25|17588.25|17515.79|17515.79|0
1591975500000|2020-06-12 15:25:00|17537.26|17537.26|17579.02|17579.02|17589.41|17589.41|17530.79|17530.79|0
1592205300000|2020-06-15 07:15:00|17008.15|17008.15|17040.76|17040.76|17042.14|17042.14|16931.82|16931.82|0
1592205600000|2020-06-15 07:20:00|17046.3|17046.3|17041.95|17041.95|17055.23|17055.23|16991.63|16991.63|0
1592205900000|2020-06-15 07:25:00|17041.33|17041.33|16938.83|16938.83|17041.33|17041.33|16923.63|16923.63|0
1592206200000|2020-06-15 07:30:00|16938.57|16938.57|16893.06|16893.06|16939.77|16939.77|16892.75|16892.75|0
1592206500000|2020-06-15 07:35:00|16890.98|16890.98|16954.69|16954.69|16964.57|16964.57|16876.25|16876.25|0
1592206800000|2020-06-15 07:40:00|16954.38|16954.38|16972.22|16972.22|17000.69|17000.69|16942.29|16942.29|0
1592207100000|2020-06-15 07:45:00|16972.74|16972.74|16971.96|16971.96|16991.56|16991.56|16938.2|16938.2|0
1592207400000|2020-06-15 07:50:00|16971.53|16971.53|16970.72|16970.72|16993.17|16993.17|16942.73|16942.73|0
1592207700000|2020-06-15 07:55:00|16970.83|16970.83|16991.13|16991.13|16998.16|16998.16|16970.83|16970.83|0
1592208000000|2020-06-15 08:00:00|16994.78|16994.78|17003.54|17003.54|17012.35|17012.35|16977.67|16977.67|0
1592208300000|2020-06-15 08:05:00|17001.11|17001.11|16972.22|16972.22|17003.38|17003.38|16968.8|16968.8|0
1592208600000|2020-06-15 08:10:00|16972.74|16972.74|17019.28|17019.28|17020.68|17020.68|16956.83|16956.83|0
1592208900000|2020-06-15 08:15:00|17020.37|17020.37|17059.9|17059.9|17070.78|17070.78|17020.16|17020.16|0
1592209200000|2020-06-15 08:20:00|17058.85|17058.85|17062.11|17062.11|17063.9|17063.9|17041.73|17041.73|0
1592209500000|2020-06-15 08:25:00|17063.15|17063.15|17084.1|17084.1|17097.34|17097.34|17052.1|17052.1|0
1592209800000|2020-06-15 08:30:00|17085.01|17085.01|17108.65|17108.65|17108.65|17108.65|17070.84|17070.84|0
1592210100000|2020-06-15 08:35:00|17109.7|17109.7|17116.08|17116.08|17142.15|17142.15|17106.35|17106.35|0
1592210400000|2020-06-15 08:40:00|17118.16|17118.16|17133.12|17133.12|17133.86|17133.86|17093.56|17093.56|0
1592210700000|2020-06-15 08:45:00|17133.82|17133.82|17122.26|17122.26|17149.25|17149.25|17118.36|17118.36|0
1592211000000|2020-06-15 08:50:00|17125.89|17125.89|17130.24|17130.24|17140.22|17140.22|17112.64|17112.64|0
1592211300000|2020-06-15 08:55:00|17129.19|17129.19|17114.35|17114.35|17137.2|17137.2|17101.08|17101.08|0
1592211600000|2020-06-15 09:00:00|17111.87|17111.87|17050.88|17050.88|17112.59|17112.59|17045.57|17045.57|0
1592211900000|2020-06-15 09:05:00|17050.22|17050.22|16997.74|16997.74|17059.39|17059.39|16997.74|16997.74|0
1592212200000|2020-06-15 09:10:00|16998.98|16998.98|17004.72|17004.72|17016.07|17016.07|16996.53|16996.53|0
1592212500000|2020-06-15 09:15:00|17005.06|17005.06|17055.64|17055.64|17060.16|17060.16|17005.06|17005.06|0
1592212800000|2020-06-15 09:20:00|17055.78|17055.78|17055.75|17055.75|17068.81|17068.81|17044.05|17044.05|0
1592213100000|2020-06-15 09:25:00|17052.98|17052.98|17084.34|17084.34|17093.87|17093.87|17048.12|17048.12|0
1592213400000|2020-06-15 09:30:00|17083.41|17083.41|17044.83|17044.83|17090.19|17090.19|17033.23|17033.23|0
1592213700000|2020-06-15 09:35:00|17047.7|17047.7|17042.74|17042.74|17053.5|17053.5|17027.57|17027.57|0
1592214000000|2020-06-15 09:40:00|17043.27|17043.27|17041.97|17041.97|17051.02|17051.02|17031.02|17031.02|0
1592214300000|2020-06-15 09:45:00|17041.44|17041.44|17074.31|17074.31|17083.59|17083.59|17029.91|17029.91|0
1592214600000|2020-06-15 09:50:00|17074.83|17074.83|17125.29|17125.29|17135.89|17135.89|17074.48|17074.48|0
1592214900000|2020-06-15 09:55:00|17124.37|17124.37|17141.53|17141.53|17144.96|17144.96|17119.35|17119.35|0
1592215200000|2020-06-15 10:00:00|17141.84|17141.84|17143.55|17143.55|17149.98|17149.98|17119.13|17119.13|0
1592215500000|2020-06-15 10:05:00|17143.65|17143.65|17141.51|17141.51|17154.45|17154.45|17123.87|17123.87|0
1592215800000|2020-06-15 10:10:00|17142.03|17142.03|17177.27|17177.27|17185.32|17185.32|17142.03|17142.03|0
1592216100000|2020-06-15 10:15:00|17175.36|17175.36|17113.64|17113.64|17178.13|17178.13|17108.91|17108.91|0
1592216400000|2020-06-15 10:20:00|17114.33|17114.33|17122.31|17122.31|17122.31|17122.31|17101.22|17101.22|0
1592216700000|2020-06-15 10:25:00|17124.51|17124.51|17108.73|17108.73|17137.67|17137.67|17106.26|17106.26|0
1592217000000|2020-06-15 10:30:00|17109.66|17109.66|17069|17069|17109.66|17109.66|17068.93|17068.93|0
1592217300000|2020-06-15 10:35:00|17068.91|17068.91|17093.31|17093.31|17098.7|17098.7|17068.1|17068.1|0
1592217600000|2020-06-15 10:40:00|17093.1|17093.1|17131.95|17131.95|17133.67|17133.67|17093.1|17093.1|0
1592217900000|2020-06-15 10:45:00|17131.43|17131.43|17039.54|17039.54|17133.4|17133.4|17035.03|17035.03|0
1592218200000|2020-06-15 10:50:00|17038.92|17038.92|17067.52|17067.52|17076.13|17076.13|17038.92|17038.92|0
1592218500000|2020-06-15 10:55:00|17067.73|17067.73|17075.65|17075.65|17098.65|17098.65|17061.5|17061.5|0
1592218800000|2020-06-15 11:00:00|17078.45|17078.45|17069.38|17069.38|17085.1|17085.1|17069.17|17069.17|0
1592219100000|2020-06-15 11:05:00|17068.86|17068.86|17070.98|17070.98|17075.55|17075.55|17058.54|17058.54|0
1592219400000|2020-06-15 11:10:00|17070.77|17070.77|17029.45|17029.45|17072.24|17072.24|17018.42|17018.42|0
1592219700000|2020-06-15 11:15:00|17028.83|17028.83|17012.52|17012.52|17028.83|17028.83|16996.01|16996.01|0
1592220000000|2020-06-15 11:20:00|17013.91|17013.91|17044.63|17044.63|17046.58|17046.58|17001.96|17001.96|0
1592220300000|2020-06-15 11:25:00|17046.66|17046.66|17030.14|17030.14|17073.9|17073.9|17028.94|17028.94|0
1592220600000|2020-06-15 11:30:00|17029.6|17029.6|17037.32|17037.32|17038.7|17038.7|17021.59|17021.59|0
1592220900000|2020-06-15 11:35:00|17036.48|17036.48|17086.45|17086.45|17086.45|17086.45|17030.63|17030.63|0
1592221200000|2020-06-15 11:40:00|17086.14|17086.14|17075.73|17075.73|17089.68|17089.68|17071.04|17071.04|0
1592221500000|2020-06-15 11:45:00|17074.35|17074.35|17111.51|17111.51|17124.64|17124.64|17067.94|17067.94|0
1592221800000|2020-06-15 11:50:00|17111.93|17111.93|17121.27|17121.27|17122.45|17122.45|17100.38|17100.38|0
1592222100000|2020-06-15 11:55:00|17120.99|17120.99|17069.53|17069.53|17121.02|17121.02|17055.68|17055.68|0
1592222400000|2020-06-15 12:00:00|17069.61|17069.61|17028.66|17028.66|17084.08|17084.08|17028.62|17028.62|0
1592222700000|2020-06-15 12:05:00|17030.05|17030.05|17031.02|17031.02|17047.12|17047.12|17023.96|17023.96|0
1592223000000|2020-06-15 12:10:00|17031.96|17031.96|17038.27|17038.27|17063.05|17063.05|17024.31|17024.31|0
1592223300000|2020-06-15 12:15:00|17040.37|17040.37|17033.43|17033.43|17041.76|17041.76|17015.8|17015.8|0
1592223600000|2020-06-15 12:20:00|17033.12|17033.12|17015.68|17015.68|17044.01|17044.01|16999.98|16999.98|0
1592223900000|2020-06-15 12:25:00|17015.99|17015.99|17005.32|17005.32|17016.92|17016.92|16992.3|16992.3|0
1592224200000|2020-06-15 12:30:00|17001.86|17001.86|16985.65|16985.65|17021.64|17021.64|16982.94|16982.94|0
1592224500000|2020-06-15 12:35:00|16985.71|16985.71|17028.57|17028.57|17029.26|17029.26|16985.71|16985.71|0
1592224800000|2020-06-15 12:40:00|17027.63|17027.63|16971.38|16971.38|17027.63|17027.63|16969.02|16969.02|0
1592225100000|2020-06-15 12:45:00|16973.91|16973.91|16988.01|16988.01|16993.6|16993.6|16965.34|16965.34|0
1592225400000|2020-06-15 12:50:00|16988.07|16988.07|16981.1|16981.1|17004.55|17004.55|16974.71|16974.71|0
1592225700000|2020-06-15 12:55:00|16982.77|16982.77|16975.02|16975.02|16994.28|16994.28|16967.7|16967.7|0
1592226000000|2020-06-15 13:00:00|16976.06|16976.06|17000.28|17000.28|17012.5|17012.5|16973.73|16973.73|0
1592226300000|2020-06-15 13:05:00|16999.94|16999.94|16966.34|16966.34|17004.92|17004.92|16965.29|16965.29|0
1592226600000|2020-06-15 13:10:00|16967.72|16967.72|16922.14|16922.14|16967.72|16967.72|16921.7|16921.7|0
1592226900000|2020-06-15 13:15:00|16922.22|16922.22|16911.36|16911.36|16929.09|16929.09|16908.16|16908.16|0
1592227200000|2020-06-15 13:20:00|16911|16911|16943.08|16943.08|16948.99|16948.99|16911|16911|0
1592227500000|2020-06-15 13:25:00|16942.38|16942.38|16924.36|16924.36|16954.59|16954.59|16913.75|16913.75|0
1592227800000|2020-06-15 13:30:00|16924.98|16924.98|16871.68|16871.68|16950.48|16950.48|16860.58|16860.58|0
1592228100000|2020-06-15 13:35:00|16871.37|16871.37|16937.25|16937.25|16964.57|16964.57|16870.47|16870.47|0
1592228400000|2020-06-15 13:40:00|16937.94|16937.94|16948.34|16948.34|16980.8|16980.8|16924.08|16924.08|0
1592228700000|2020-06-15 13:45:00|16947.64|16947.64|16939.48|16939.48|16969.31|16969.31|16917.85|16917.85|0
1592229000000|2020-06-15 13:50:00|16938.95|16938.95|17004.79|17004.79|17014.46|17014.46|16930.86|16930.86|0
1592229300000|2020-06-15 13:55:00|17005.06|17005.06|16988.68|16988.68|17016.34|17016.34|16980.61|16980.61|0
1592229600000|2020-06-15 14:00:00|16988.74|16988.74|17016.63|17016.63|17025.52|17025.52|16959.19|16959.19|0
1592229900000|2020-06-15 14:05:00|17018.89|17018.89|17061.3|17061.3|17068.97|17068.97|17018.89|17018.89|0
1592230200000|2020-06-15 14:10:00|17061.82|17061.82|17079.01|17079.01|17098.21|17098.21|17049.39|17049.39|0
1592230500000|2020-06-15 14:15:00|17077.08|17077.08|17107.16|17107.16|17114.49|17114.49|17044.92|17044.92|0
1592230800000|2020-06-15 14:20:00|17106.46|17106.46|17076.47|17076.47|17108.26|17108.26|17065.19|17065.19|0
1592231100000|2020-06-15 14:25:00|17077.09|17077.09|17045.19|17045.19|17094.16|17094.16|17045.19|17045.19|0
1592231400000|2020-06-15 14:30:00|17043.8|17043.8|17087.07|17087.07|17093.23|17093.23|17037.37|17037.37|0
1592231700000|2020-06-15 14:35:00|17088.44|17088.44|17059.09|17059.09|17106.15|17106.15|17054.83|17054.83|0
1592232000000|2020-06-15 14:40:00|17058.88|17058.88|17061.03|17061.03|17066.55|17066.55|17043.57|17043.57|0
1592232300000|2020-06-15 14:45:00|17061.34|17061.34|17088.05|17088.05|17109.11|17109.11|17055.48|17055.48|0
1592232600000|2020-06-15 14:50:00|17087.78|17087.78|17091.93|17091.93|17100.25|17100.25|17065.5|17065.5|0
1592232900000|2020-06-15 14:55:00|17089.85|17089.85|17040.83|17040.83|17100.32|17100.32|17035.5|17035.5|0
1592233200000|2020-06-15 15:00:00|17041.52|17041.52|17122.67|17122.67|17130.47|17130.47|17041.52|17041.52|0
1592233500000|2020-06-15 15:05:00|17121.98|17121.98|17132.26|17132.26|17139.2|17139.2|17103.54|17103.54|0
1592233800000|2020-06-15 15:10:00|17132.13|17132.13|17145.77|17145.77|17164.41|17164.41|17113.59|17113.59|0
1592234100000|2020-06-15 15:15:00|17145.24|17145.24|17139.22|17139.22|17145.6|17145.6|17112.1|17112.1|0
1592234400000|2020-06-15 15:20:00|17139.49|17139.49|17172.95|17172.95|17174.71|17174.71|17121.9|17121.9|0
1592234700000|2020-06-15 15:25:00|17172.64|17172.64|17132.74|17132.74|17182.62|17182.62|17132.74|17132.74|0
1592291700000|2020-06-16 07:15:00|17722.64|17722.64|17588.3|17588.3|17722.64|17722.64|17579.83|17579.83|0
1592292000000|2020-06-16 07:20:00|17586.23|17586.23|17578.69|17578.69|17624.51|17624.51|17560.45|17560.45|0
1592292300000|2020-06-16 07:25:00|17577.68|17577.68|17592.84|17592.84|17609.56|17609.56|17533.25|17533.25|0
1592292600000|2020-06-16 07:30:00|17593.53|17593.53|17624.33|17624.33|17627.01|17627.01|17559.58|17559.58|0
1592292900000|2020-06-16 07:35:00|17623.4|17623.4|17652.37|17652.37|17682.14|17682.14|17620.47|17620.47|0
1592293200000|2020-06-16 07:40:00|17651.68|17651.68|17622.11|17622.11|17658.49|17658.49|17605.81|17605.81|0
1592293500000|2020-06-16 07:45:00|17623.5|17623.5|17602.01|17602.01|17648.54|17648.54|17590.18|17590.18|0
1592293800000|2020-06-16 07:50:00|17599.39|17599.39|17569.87|17569.87|17610.96|17610.96|17569.87|17569.87|0
1592294100000|2020-06-16 07:55:00|17569.96|17569.96|17483.3|17483.3|17570.89|17570.89|17483.26|17483.26|0
1592294400000|2020-06-16 08:00:00|17481.92|17481.92|17487.23|17487.23|17494.18|17494.18|17457.35|17457.35|0
1592294700000|2020-06-16 08:05:00|17487.02|17487.02|17461.47|17461.47|17487.02|17487.02|17418.33|17418.33|0
1592295000000|2020-06-16 08:10:00|17461.1|17461.1|17458.7|17458.7|17474.76|17474.76|17450.72|17450.72|0
1592295300000|2020-06-16 08:15:00|17460.08|17460.08|17442.25|17442.25|17473.58|17473.58|17442.12|17442.12|0
1592295600000|2020-06-16 08:20:00|17442.94|17442.94|17440.47|17440.47|17453.85|17453.85|17423.95|17423.95|0
1592295900000|2020-06-16 08:25:00|17436.63|17436.63|17506.92|17506.92|17507.99|17507.99|17436.63|17436.63|0
1592296200000|2020-06-16 08:30:00|17507.1|17507.1|17504.2|17504.2|17526.21|17526.21|17488.01|17488.01|0
1592296500000|2020-06-16 08:35:00|17503.89|17503.89|17538.46|17538.46|17540.25|17540.25|17493.09|17493.09|0
1592296800000|2020-06-16 08:40:00|17537.77|17537.77|17572.85|17572.85|17579.16|17579.16|17537.56|17537.56|0
1592297100000|2020-06-16 08:45:00|17573.67|17573.67|17612.5|17612.5|17612.5|17612.5|17569.95|17569.95|0
1592297400000|2020-06-16 08:50:00|17612.87|17612.87|17646.82|17646.82|17647.51|17647.51|17611.98|17611.98|0
1592297700000|2020-06-16 08:55:00|17646.13|17646.13|17641.21|17641.21|17650.76|17650.76|17611.03|17611.03|0
1592298000000|2020-06-16 09:00:00|17639.64|17639.64|17641.19|17641.19|17657.53|17657.53|17635.31|17635.31|0
1592298300000|2020-06-16 09:05:00|17641.36|17641.36|17662.95|17662.95|17669.72|17669.72|17641.31|17641.31|0
1592298600000|2020-06-16 09:10:00|17662.26|17662.26|17608.92|17608.92|17662.26|17662.26|17607.68|17607.68|0
1592298900000|2020-06-16 09:15:00|17609.74|17609.74|17555.54|17555.54|17611.67|17611.67|17555.54|17555.54|0
1592299200000|2020-06-16 09:20:00|17553.08|17553.08|17545.16|17545.16|17563.78|17563.78|17527.94|17527.94|0
1592299500000|2020-06-16 09:25:00|17543.06|17543.06|17534.28|17534.28|17550.45|17550.45|17532.7|17532.7|0
1592299800000|2020-06-16 09:30:00|17533.65|17533.65|17517.95|17517.95|17542.25|17542.25|17516.89|17516.89|0
1592300100000|2020-06-16 09:35:00|17518.06|17518.06|17521.83|17521.83|17535.96|17535.96|17510.88|17510.88|0
1592300400000|2020-06-16 09:40:00|17521.62|17521.62|17544.04|17544.04|17544.04|17544.04|17521.07|17521.07|0
1592300700000|2020-06-16 09:45:00|17542.99|17542.99|17571.5|17571.5|17575.65|17575.65|17532.75|17532.75|0
1592301000000|2020-06-16 09:50:00|17572.19|17572.19|17568.98|17568.98|17582.24|17582.24|17557.17|17557.17|0
1592301300000|2020-06-16 09:55:00|17569.2|17569.2|17550.23|17550.23|17574.03|17574.03|17545.58|17545.58|0
1592301600000|2020-06-16 10:00:00|17549.54|17549.54|17535.53|17535.53|17549.54|17549.54|17528.23|17528.23|0
1592301900000|2020-06-16 10:05:00|17534.83|17534.83|17541.93|17541.93|17549.77|17549.77|17532.18|17532.18|0
1592302200000|2020-06-16 10:10:00|17542.46|17542.46|17576.56|17576.56|17577.37|17577.37|17542.46|17542.46|0
1592302500000|2020-06-16 10:15:00|17576.34|17576.34|17567.68|17567.68|17584.54|17584.54|17565.34|17565.34|0
1592302800000|2020-06-16 10:20:00|17568.09|17568.09|17590.59|17590.59|17597.75|17597.75|17563.87|17563.87|0
1592303100000|2020-06-16 10:25:00|17589.96|17589.96|17606.94|17606.94|17606.94|17606.94|17589.96|17589.96|0
1592303400000|2020-06-16 10:30:00|17606.73|17606.73|17615|17615|17618.07|17618.07|17600.11|17600.11|0
1592303700000|2020-06-16 10:35:00|17613.43|17613.43|17587.62|17587.62|17622.12|17622.12|17587.09|17587.09|0
1592304000000|2020-06-16 10:40:00|17586.23|17586.23|17595.73|17595.73|17598.47|17598.47|17571.86|17571.86|0
1592304300000|2020-06-16 10:45:00|17596.97|17596.97|17586.44|17586.44|17602.61|17602.61|17578.85|17578.85|0
1592304600000|2020-06-16 10:50:00|17586.72|17586.72|17579.56|17579.56|17591.02|17591.02|17575.05|17575.05|0
1592304900000|2020-06-16 10:55:00|17578.93|17578.93|17602.93|17602.93|17602.93|17602.93|17556.51|17556.51|0
1592305200000|2020-06-16 11:00:00|17606.2|17606.2|17591.51|17591.51|17606.2|17606.2|17583.6|17583.6|0
1592305500000|2020-06-16 11:05:00|17590.82|17590.82|17560.71|17560.71|17591.35|17591.35|17560.71|17560.71|0
1592305800000|2020-06-16 11:10:00|17560.93|17560.93|17544.3|17544.3|17560.93|17560.93|17537.94|17537.94|0
1592306100000|2020-06-16 11:15:00|17545.68|17545.68|17556.61|17556.61|17556.61|17556.61|17540.27|17540.27|0
1592306400000|2020-06-16 11:20:00|17556.3|17556.3|17566.7|17566.7|17568.27|17568.27|17553.37|17553.37|0
1592306700000|2020-06-16 11:25:00|17566.67|17566.67|17582.94|17582.94|17593.6|17593.6|17566.45|17566.45|0
1592307000000|2020-06-16 11:30:00|17582.41|17582.41|17570.49|17570.49|17582.41|17582.41|17565.11|17565.11|0
1592307300000|2020-06-16 11:35:00|17571.73|17571.73|17580.15|17580.15|17580.15|17580.15|17562.97|17562.97|0
1592307600000|2020-06-16 11:40:00|17581.24|17581.24|17562.65|17562.65|17582.3|17582.3|17562.65|17562.65|0
1592307900000|2020-06-16 11:45:00|17561.96|17561.96|17581.72|17581.72|17581.72|17581.72|17561.02|17561.02|0
1592308200000|2020-06-16 11:50:00|17581.45|17581.45|17593.52|17593.52|17596.95|17596.95|17580.24|17580.24|0
1592308500000|2020-06-16 11:55:00|17593.79|17593.79|17607.33|17607.33|17612.04|17612.04|17593.79|17593.79|0
1592308800000|2020-06-16 12:00:00|17606.64|17606.64|17605.57|17605.57|17609.93|17609.93|17594.74|17594.74|0
1592309100000|2020-06-16 12:05:00|17606.95|17606.95|17601.52|17601.52|17607.35|17607.35|17593.67|17593.67|0
1592309400000|2020-06-16 12:10:00|17602.05|17602.05|17658.81|17658.81|17663.86|17663.86|17597.81|17597.81|0
1592309700000|2020-06-16 12:15:00|17657.26|17657.26|17652.49|17652.49|17670.23|17670.23|17647.13|17647.13|0
1592310000000|2020-06-16 12:20:00|17652.22|17652.22|17653.18|17653.18|17660.85|17660.85|17645.59|17645.59|0
1592310300000|2020-06-16 12:25:00|17654.54|17654.54|17688.99|17688.99|17694.98|17694.98|17650.91|17650.91|0
1592310600000|2020-06-16 12:30:00|17689.46|17689.46|17698.25|17698.25|17737.51|17737.51|17689.46|17689.46|0
1592310900000|2020-06-16 12:35:00|17698.06|17698.06|17727.6|17727.6|17732.05|17732.05|17684.22|17684.22|0
1592311200000|2020-06-16 12:40:00|17723.41|17723.41|17741.95|17741.95|17746.19|17746.19|17707.13|17707.13|0
1592311500000|2020-06-16 12:45:00|17741.02|17741.02|17734.99|17734.99|17741.02|17741.02|17729.2|17729.2|0
1592311800000|2020-06-16 12:50:00|17735.2|17735.2|17731.32|17731.32|17751.85|17751.85|17721.36|17721.36|0
1592312100000|2020-06-16 12:55:00|17731.39|17731.39|17718.98|17718.98|17744.1|17744.1|17715.66|17715.66|0
1592312400000|2020-06-16 13:00:00|17718.29|17718.29|17687.56|17687.56|17720.19|17720.19|17685.95|17685.95|0
1592312700000|2020-06-16 13:05:00|17685.39|17685.39|17685.76|17685.76|17688.86|17688.86|17667.84|17667.84|0
1592313000000|2020-06-16 13:10:00|17682.53|17682.53|17682.32|17682.32|17689.06|17689.06|17664.05|17664.05|0
1592313300000|2020-06-16 13:15:00|17679.01|17679.01|17690.56|17690.56|17690.56|17690.56|17665.84|17665.84|0
1592313600000|2020-06-16 13:20:00|17691.92|17691.92|17677.87|17677.87|17698.29|17698.29|17668.65|17668.65|0
1592313900000|2020-06-16 13:25:00|17679.25|17679.25|17704.95|17704.95|17710.45|17710.45|17668.82|17668.82|0
1592314200000|2020-06-16 13:30:00|17705.99|17705.99|17678.03|17678.03|17736.41|17736.41|17675.58|17675.58|0
1592314500000|2020-06-16 13:35:00|17677.61|17677.61|17721.24|17721.24|17734.96|17734.96|17675.97|17675.97|0
1592314800000|2020-06-16 13:40:00|17721.81|17721.81|17716.46|17716.46|17732.69|17732.69|17704.84|17704.84|0
1592315100000|2020-06-16 13:45:00|17719.23|17719.23|17700.99|17700.99|17741.23|17741.23|17700.99|17700.99|0
1592315400000|2020-06-16 13:50:00|17696.83|17696.83|17723.1|17723.1|17723.1|17723.1|17685.81|17685.81|0
1592315700000|2020-06-16 13:55:00|17723.79|17723.79|17761.4|17761.4|17775.42|17775.42|17723.79|17723.79|0
1592316000000|2020-06-16 14:00:00|17758.85|17758.85|17743.57|17743.57|17766.4|17766.4|17719.84|17719.84|0
1592316300000|2020-06-16 14:05:00|17743.52|17743.52|17714.12|17714.12|17755.03|17755.03|17714.12|17714.12|0
1592316600000|2020-06-16 14:10:00|17714.03|17714.03|17715.27|17715.27|17729.81|17729.81|17707.19|17707.19|0
1592316900000|2020-06-16 14:15:00|17715.79|17715.79|17697.3|17697.3|17729.83|17729.83|17691.91|17691.91|0
1592317200000|2020-06-16 14:20:00|17695.92|17695.92|17683.99|17683.99|17695.92|17695.92|17665.34|17665.34|0
1592317500000|2020-06-16 14:25:00|17684.07|17684.07|17708.85|17708.85|17719.9|17719.9|17680|17680|0
1592317800000|2020-06-16 14:30:00|17710.68|17710.68|17662.75|17662.75|17721.54|17721.54|17662.75|17662.75|0
1592318100000|2020-06-16 14:35:00|17662.8|17662.8|17626.41|17626.41|17662.8|17662.8|17556.31|17556.31|0
1592318400000|2020-06-16 14:40:00|17627.77|17627.77|17571.97|17571.97|17629.1|17629.1|17552.24|17552.24|0
1592318700000|2020-06-16 14:45:00|17571.45|17571.45|17601.94|17601.94|17609.08|17609.08|17547.41|17547.41|0
1592319000000|2020-06-16 14:50:00|17598.8|17598.8|17483.27|17483.27|17598.8|17598.8|17471.87|17471.87|0
1592319300000|2020-06-16 14:55:00|17480.22|17480.22|17347.64|17347.64|17493.19|17493.19|17319.02|17319.02|0
1592319600000|2020-06-16 15:00:00|17346.95|17346.95|17434.72|17434.72|17435.65|17435.65|17306.8|17306.8|0
1592319900000|2020-06-16 15:05:00|17436.59|17436.59|17419.48|17419.48|17461.58|17461.58|17403.41|17403.41|0
1592320200000|2020-06-16 15:10:00|17420.1|17420.1|17432.09|17432.09|17452.17|17452.17|17391.85|17391.85|0
1592320500000|2020-06-16 15:15:00|17432.28|17432.28|17477.88|17477.88|17518.77|17518.77|17432.28|17432.28|0
1592320800000|2020-06-16 15:20:00|17474.41|17474.41|17518.43|17518.43|17524.63|17524.63|17464.04|17464.04|0
1592321100000|2020-06-16 15:25:00|17517.88|17517.88|17567.6|17567.6|17570.61|17570.61|17500.1|17500.1|0
1592378100000|2020-06-17 07:15:00|17488.89|17488.89|17413.9|17413.9|17499.93|17499.93|17409.42|17409.42|0
1592378400000|2020-06-17 07:20:00|17415.47|17415.47|17486.07|17486.07|17486.94|17486.94|17411.3|17411.3|0
1592378700000|2020-06-17 07:25:00|17485.8|17485.8|17565.9|17565.9|17571.12|17571.12|17470.9|17470.9|0
1592379000000|2020-06-17 07:30:00|17564.85|17564.85|17546.95|17546.95|17568.97|17568.97|17538.16|17538.16|0
1592379300000|2020-06-17 07:35:00|17547.21|17547.21|17538.37|17538.37|17582.06|17582.06|17528.68|17528.68|0
1592379600000|2020-06-17 07:40:00|17534.2|17534.2|17513.75|17513.75|17550.05|17550.05|17513.75|17513.75|0
1592379900000|2020-06-17 07:45:00|17511.88|17511.88|17501.06|17501.06|17519.16|17519.16|17478.24|17478.24|0
1592380200000|2020-06-17 07:50:00|17501.68|17501.68|17500.18|17500.18|17509.74|17509.74|17480.57|17480.57|0
1592380500000|2020-06-17 07:55:00|17501.55|17501.55|17447.52|17447.52|17503.29|17503.29|17433.27|17433.27|0
1592380800000|2020-06-17 08:00:00|17448.76|17448.76|17409.58|17409.58|17471.55|17471.55|17408.16|17408.16|0
1592381100000|2020-06-17 08:05:00|17409.06|17409.06|17437.36|17437.36|17439.93|17439.93|17406.29|17406.29|0
1592381400000|2020-06-17 08:10:00|17438.22|17438.22|17452.82|17452.82|17457.04|17457.04|17415.65|17415.65|0
1592381700000|2020-06-17 08:15:00|17453.51|17453.51|17488.51|17488.51|17493.93|17493.93|17446.97|17446.97|0
1592382000000|2020-06-17 08:20:00|17489.04|17489.04|17476.67|17476.67|17495.27|17495.27|17463.99|17463.99|0
1592382300000|2020-06-17 08:25:00|17476.05|17476.05|17490.58|17490.58|17498.74|17498.74|17475.69|17475.69|0
1592382600000|2020-06-17 08:30:00|17490.4|17490.4|17484.65|17484.65|17501.49|17501.49|17481.46|17481.46|0
1592382900000|2020-06-17 08:35:00|17485.7|17485.7|17447.86|17447.86|17501.95|17501.95|17447.59|17447.59|0
1592383200000|2020-06-17 08:40:00|17447.32|17447.32|17472.48|17472.48|17483.73|17483.73|17435.54|17435.54|0
1592383500000|2020-06-17 08:45:00|17471.79|17471.79|17478.51|17478.51|17492.27|17492.27|17453.97|17453.97|0
1592383800000|2020-06-17 08:50:00|17479.13|17479.13|17452.17|17452.17|17491.61|17491.61|17444.65|17444.65|0
1592384100000|2020-06-17 08:55:00|17452.69|17452.69|17483.23|17483.23|17492.05|17492.05|17440.6|17440.6|0
1592384400000|2020-06-17 09:00:00|17483.88|17483.88|17511.62|17511.62|17512.31|17512.31|17454.96|17454.96|0
1592384700000|2020-06-17 09:05:00|17510.26|17510.26|17471.53|17471.53|17525.64|17525.64|17459.18|17459.18|0
1592385000000|2020-06-17 09:10:00|17470.29|17470.29|17468.53|17468.53|17475.57|17475.57|17451.95|17451.95|0
1592385300000|2020-06-17 09:15:00|17467.6|17467.6|17422.57|17422.57|17467.6|17467.6|17421.56|17421.56|0
1592385600000|2020-06-17 09:20:00|17422.85|17422.85|17419.79|17419.79|17442.21|17442.21|17418.56|17418.56|0
1592385900000|2020-06-17 09:25:00|17419.48|17419.48|17420.76|17420.76|17437.1|17437.1|17399.7|17399.7|0
1592386200000|2020-06-17 09:30:00|17419.4|17419.4|17425.97|17425.97|17434.58|17434.58|17401.43|17401.43|0
1592386500000|2020-06-17 09:35:00|17425.28|17425.28|17409.58|17409.58|17425.28|17425.28|17380.33|17380.33|0
1592386800000|2020-06-17 09:40:00|17412.44|17412.44|17432.99|17432.99|17435.38|17435.38|17404.67|17404.67|0
1592387100000|2020-06-17 09:45:00|17432.71|17432.71|17357.58|17357.58|17435.63|17435.63|17352.6|17352.6|0
1592387400000|2020-06-17 09:50:00|17356.88|17356.88|17418.92|17418.92|17420.82|17420.82|17348.95|17348.95|0
1592387700000|2020-06-17 09:55:00|17418.4|17418.4|17407.28|17407.28|17429.01|17429.01|17400.87|17400.87|0
1592388000000|2020-06-17 10:00:00|17407.8|17407.8|17446.8|17446.8|17448.35|17448.35|17399.56|17399.56|0
1592388300000|2020-06-17 10:05:00|17446.49|17446.49|17448.4|17448.4|17451.8|17451.8|17421.55|17421.55|0
1592388600000|2020-06-17 10:10:00|17448.13|17448.13|17483.04|17483.04|17490.17|17490.17|17443.81|17443.81|0
1592388900000|2020-06-17 10:15:00|17482.1|17482.1|17482.31|17482.31|17484.98|17484.98|17464.89|17464.89|0
1592389200000|2020-06-17 10:20:00|17482.82|17482.82|17502.8|17502.8|17504.13|17504.13|17479.16|17479.16|0
1592389500000|2020-06-17 10:25:00|17502.98|17502.98|17584.18|17584.18|17584.18|17584.18|17502.98|17502.98|0
1592389800000|2020-06-17 10:30:00|17585.57|17585.57|17570.57|17570.57|17601.67|17601.67|17567.4|17567.4|0
1592390100000|2020-06-17 10:35:00|17567.11|17567.11|17561.07|17561.07|17576.11|17576.11|17554.67|17554.67|0
1592390400000|2020-06-17 10:40:00|17560.14|17560.14|17534.41|17534.41|17560.14|17560.14|17532.28|17532.28|0
1592390700000|2020-06-17 10:45:00|17537.16|17537.16|17543.44|17543.44|17565.83|17565.83|17537.16|17537.16|0
1592391000000|2020-06-17 10:50:00|17545.52|17545.52|17510.57|17510.57|17547.91|17547.91|17508.14|17508.14|0
1592391300000|2020-06-17 10:55:00|17509.95|17509.95|17574.51|17574.51|17576.02|17576.02|17503.44|17503.44|0
1592391600000|2020-06-17 11:00:00|17577.13|17577.13|17572.33|17572.33|17587.06|17587.06|17556.99|17556.99|0
1592391900000|2020-06-17 11:05:00|17571.91|17571.91|17552.43|17552.43|17573.57|17573.57|17550.61|17550.61|0
1592392200000|2020-06-17 11:10:00|17552.95|17552.95|17543.9|17543.9|17558.75|17558.75|17542.57|17542.57|0
1592392500000|2020-06-17 11:15:00|17545|17545|17534.18|17534.18|17545|17545|17532.23|17532.23|0
1592392800000|2020-06-17 11:20:00|17533.29|17533.29|17555.55|17555.55|17556.07|17556.07|17525.71|17525.71|0
1592393100000|2020-06-17 11:25:00|17556.48|17556.48|17555.21|17555.21|17574.23|17574.23|17553.94|17553.94|0
1592393400000|2020-06-17 11:30:00|17555.39|17555.39|17561.2|17561.2|17570.8|17570.8|17548.82|17548.82|0
1592393700000|2020-06-17 11:35:00|17562.77|17562.77|17567.21|17567.21|17571.6|17571.6|17556|17556|0
1592394000000|2020-06-17 11:40:00|17567.52|17567.52|17521.58|17521.58|17572.43|17572.43|17521.58|17521.58|0
1592394300000|2020-06-17 11:45:00|17520.76|17520.76|17533.11|17533.11|17534.36|17534.36|17510.77|17510.77|0
1592394600000|2020-06-17 11:50:00|17532.41|17532.41|17534.56|17534.56|17551.59|17551.59|17532.1|17532.1|0
1592394900000|2020-06-17 11:55:00|17534.25|17534.25|17501.87|17501.87|17534.32|17534.32|17494.95|17494.95|0
1592395200000|2020-06-17 12:00:00|17502|17502|17537.09|17537.09|17539.53|17539.53|17500.36|17500.36|0
1592395500000|2020-06-17 12:05:00|17539.57|17539.57|17525.75|17525.75|17544.1|17544.1|17524.92|17524.92|0
1592395800000|2020-06-17 12:10:00|17527.14|17527.14|17544.2|17544.2|17545.06|17545.06|17527.11|17527.11|0
1592396100000|2020-06-17 12:15:00|17544.42|17544.42|17559.6|17559.6|17572.15|17572.15|17544.42|17544.42|0
1592396400000|2020-06-17 12:20:00|17558.09|17558.09|17531.4|17531.4|17559.75|17559.75|17531.34|17531.34|0
1592396700000|2020-06-17 12:25:00|17530.35|17530.35|17558.24|17558.24|17558.24|17558.24|17530.35|17530.35|0
1592397000000|2020-06-17 12:30:00|17557.72|17557.72|17572.34|17572.34|17578.69|17578.69|17553.16|17553.16|0
1592397300000|2020-06-17 12:35:00|17571.3|17571.3|17569.69|17569.69|17577.67|17577.67|17562.2|17562.2|0
1592397600000|2020-06-17 12:40:00|17569.17|17569.17|17573.76|17573.76|17584.8|17584.8|17569.17|17569.17|0
1592397900000|2020-06-17 12:45:00|17573.85|17573.85|17570.63|17570.63|17577.39|17577.39|17566.74|17566.74|0
1592398200000|2020-06-17 12:50:00|17570.7|17570.7|17560.12|17560.12|17574.49|17574.49|17554.63|17554.63|0
1592398500000|2020-06-17 12:55:00|17560.81|17560.81|17559.37|17559.37|17560.81|17560.81|17543.08|17543.08|0
1592398800000|2020-06-17 13:00:00|17560.42|17560.42|17580.77|17580.77|17580.77|17580.77|17554.8|17554.8|0
1592399100000|2020-06-17 13:05:00|17580.08|17580.08|17572.95|17572.95|17589.07|17589.07|17559.71|17559.71|0
1592399400000|2020-06-17 13:10:00|17572.42|17572.42|17587.98|17587.98|17592.7|17592.7|17564.93|17564.93|0
1592399700000|2020-06-17 13:15:00|17587.29|17587.29|17568.83|17568.83|17590.94|17590.94|17555.72|17555.72|0
1592400000000|2020-06-17 13:20:00|17569.52|17569.52|17563.95|17563.95|17575.48|17575.48|17562.38|17562.38|0
1592400300000|2020-06-17 13:25:00|17566.13|17566.13|17577.81|17577.81|17579.72|17579.72|17563.77|17563.77|0
1592400600000|2020-06-17 13:30:00|17578.86|17578.86|17589.77|17589.77|17606.14|17606.14|17548.6|17548.6|0
1592400900000|2020-06-17 13:35:00|17591.7|17591.7|17571.52|17571.52|17604.58|17604.58|17563.39|17563.39|0
1592401200000|2020-06-17 13:40:00|17570.83|17570.83|17594.1|17594.1|17603.64|17603.64|17558.41|17558.41|0
1592401500000|2020-06-17 13:45:00|17593.57|17593.57|17587.4|17587.4|17596.95|17596.95|17564.6|17564.6|0
1592401800000|2020-06-17 13:50:00|17586.97|17586.97|17567.23|17567.23|17615.43|17615.43|17564.97|17564.97|0
1592402100000|2020-06-17 13:55:00|17566.19|17566.19|17541.79|17541.79|17566.19|17566.19|17515.56|17515.56|0
1592402400000|2020-06-17 14:00:00|17540.97|17540.97|17522.52|17522.52|17557.73|17557.73|17521.9|17521.9|0
1592402700000|2020-06-17 14:05:00|17525.88|17525.88|17557.59|17557.59|17563.65|17563.65|17523.39|17523.39|0
1592403000000|2020-06-17 14:10:00|17557.9|17557.9|17543.84|17543.84|17574.36|17574.36|17533.7|17533.7|0
1592403300000|2020-06-17 14:15:00|17545.6|17545.6|17497.98|17497.98|17573.56|17573.56|17483.98|17483.98|0
1592403600000|2020-06-17 14:20:00|17497.67|17497.67|17504.34|17504.34|17540.18|17540.18|17489.32|17489.32|0
1592403900000|2020-06-17 14:25:00|17503.05|17503.05|17501.65|17501.65|17516.78|17516.78|17487.4|17487.4|0
1592404200000|2020-06-17 14:30:00|17503.1|17503.1|17553.05|17553.05|17568.36|17568.36|17460.09|17460.09|0
1592404500000|2020-06-17 14:35:00|17554.1|17554.1|17566.37|17566.37|17574.57|17574.57|17539.73|17539.73|0
1592404800000|2020-06-17 14:40:00|17567.42|17567.42|17590.69|17590.69|17590.69|17590.69|17551.75|17551.75|0
1592405100000|2020-06-17 14:45:00|17591.38|17591.38|17580.23|17580.23|17605.21|17605.21|17576.76|17576.76|0
1592405400000|2020-06-17 14:50:00|17578.86|17578.86|17592.62|17592.62|17599.11|17599.11|17568.74|17568.74|0
1592405700000|2020-06-17 14:55:00|17593.77|17593.77|17589.85|17589.85|17606.33|17606.33|17575.69|17575.69|0
1592406000000|2020-06-17 15:00:00|17591.59|17591.59|17583.05|17583.05|17603.44|17603.44|17569.43|17569.43|0
1592406300000|2020-06-17 15:05:00|17582.88|17582.88|17580.3|17580.3|17605.83|17605.83|17579.24|17579.24|0
1592406600000|2020-06-17 15:10:00|17581.04|17581.04|17551.45|17551.45|17588.9|17588.9|17536.49|17536.49|0
1592406900000|2020-06-17 15:15:00|17552.81|17552.81|17554.24|17554.24|17584.27|17584.27|17537.33|17537.33|0
1592407200000|2020-06-17 15:20:00|17556.26|17556.26|17534.14|17534.14|17558.64|17558.64|17531.18|17531.18|0
1592407500000|2020-06-17 15:25:00|17533.59|17533.59|17529.27|17529.27|17541.23|17541.23|17521.49|17521.49|0
1592464500000|2020-06-18 07:15:00|17402.74|17402.74|17409.69|17409.69|17425.81|17425.81|17377.45|17377.45|0
1592464800000|2020-06-18 07:20:00|17410.11|17410.11|17400.94|17400.94|17416.48|17416.48|17379.05|17379.05|0
1592465100000|2020-06-18 07:25:00|17398.86|17398.86|17374.41|17374.41|17399.24|17399.24|17361.62|17361.62|0
1592465400000|2020-06-18 07:30:00|17375.46|17375.46|17371.27|17371.27|17397.28|17397.28|17364.38|17364.38|0
1592465700000|2020-06-18 07:35:00|17371.96|17371.96|17340.94|17340.94|17388.18|17388.18|17338.86|17338.86|0
1592466000000|2020-06-18 07:40:00|17340.25|17340.25|17347|17347|17366.32|17366.32|17326.96|17326.96|0
1592466300000|2020-06-18 07:45:00|17348.57|17348.57|17374.92|17374.92|17385.74|17385.74|17346.61|17346.61|0
1592466600000|2020-06-18 07:50:00|17373.88|17373.88|17406.68|17406.68|17418.48|17418.48|17373.88|17373.88|0
1592466900000|2020-06-18 07:55:00|17406.37|17406.37|17423.04|17423.04|17430.01|17430.01|17402.58|17402.58|0
1592467200000|2020-06-18 08:00:00|17426.52|17426.52|17460.59|17460.59|17461.97|17461.97|17414.33|17414.33|0
1592467500000|2020-06-18 08:05:00|17460.86|17460.86|17496.67|17496.67|17505.63|17505.63|17460.86|17460.86|0
1592467800000|2020-06-18 08:10:00|17498.06|17498.06|17490.39|17490.39|17501.19|17501.19|17483.58|17483.58|0
1592468100000|2020-06-18 08:15:00|17489.7|17489.7|17492.89|17492.89|17507.9|17507.9|17482.31|17482.31|0
1592468400000|2020-06-18 08:20:00|17493.41|17493.41|17513.81|17513.81|17517.9|17517.9|17485.21|17485.21|0
1592468700000|2020-06-18 08:25:00|17512.56|17512.56|17509.65|17509.65|17520.49|17520.49|17496.72|17496.72|0
1592469000000|2020-06-18 08:30:00|17512.44|17512.44|17558.66|17558.66|17567.45|17567.45|17499.57|17499.57|0
1592469300000|2020-06-18 08:35:00|17559.35|17559.35|17579.1|17579.1|17614.69|17614.69|17559.35|17559.35|0
1592469600000|2020-06-18 08:40:00|17581.18|17581.18|17615.39|17615.39|17627.88|17627.88|17581.18|17581.18|0
1592469900000|2020-06-18 08:45:00|17614.7|17614.7|17608.95|17608.95|17621.49|17621.49|17590.04|17590.04|0
1592470200000|2020-06-18 08:50:00|17607.38|17607.38|17633.99|17633.99|17633.99|17633.99|17586.83|17586.83|0
1592470500000|2020-06-18 08:55:00|17633.46|17633.46|17635.45|17635.45|17641.04|17641.04|17618.3|17618.3|0
1592470800000|2020-06-18 09:00:00|17633.28|17633.28|17592.28|17592.28|17650.54|17650.54|17590.95|17590.95|0
1592471100000|2020-06-18 09:05:00|17592.82|17592.82|17590.61|17590.61|17600.36|17600.36|17589.13|17589.13|0
1592471400000|2020-06-18 09:10:00|17593.38|17593.38|17588.29|17588.29|17594.76|17594.76|17579.6|17579.6|0
1592471700000|2020-06-18 09:15:00|17588.98|17588.98|17590|17590|17593.69|17593.69|17572.74|17572.74|0
1592472000000|2020-06-18 09:20:00|17589.3|17589.3|17564.97|17564.97|17593.37|17593.37|17562.89|17562.89|0
1592472300000|2020-06-18 09:25:00|17564.15|17564.15|17553.24|17553.24|17565.3|17565.3|17548.18|17548.18|0
1592472600000|2020-06-18 09:30:00|17553.78|17553.78|17552.22|17552.22|17627.67|17627.67|17549.6|17549.6|0
1592472900000|2020-06-18 09:35:00|17553.47|17553.47|17494.21|17494.21|17562|17562|17493.27|17493.27|0
1592473200000|2020-06-18 09:40:00|17492.82|17492.82|17503.39|17503.39|17510.87|17510.87|17462.07|17462.07|0
1592473500000|2020-06-18 09:45:00|17505.47|17505.47|17537.34|17537.34|17546|17546|17505.47|17505.47|0
1592473800000|2020-06-18 09:50:00|17532.65|17532.65|17530.31|17530.31|17533.19|17533.19|17518.22|17518.22|0
1592474100000|2020-06-18 09:55:00|17529.89|17529.89|17520.77|17520.77|17529.89|17529.89|17504.84|17504.84|0
1592474400000|2020-06-18 10:00:00|17521.39|17521.39|17486.31|17486.31|17521.39|17521.39|17463.06|17463.06|0
1592474700000|2020-06-18 10:05:00|17487|17487|17436.21|17436.21|17503.42|17503.42|17433|17433|0
1592475000000|2020-06-18 10:10:00|17435.69|17435.69|17442.94|17442.94|17443.26|17443.26|17406.42|17406.42|0
1592475300000|2020-06-18 10:15:00|17444.71|17444.71|17474.22|17474.22|17488.52|17488.52|17440.23|17440.23|0
1592475600000|2020-06-18 10:20:00|17473.4|17473.4|17472.34|17472.34|17478.84|17478.84|17461.42|17461.42|0
1592475900000|2020-06-18 10:25:00|17470.76|17470.76|17492.73|17492.73|17495|17495|17466.56|17466.56|0
1592476200000|2020-06-18 10:30:00|17493.55|17493.55|17475.69|17475.69|17501.57|17501.57|17474.4|17474.4|0
1592476500000|2020-06-18 10:35:00|17473|17473|17473.38|17473.38|17479.18|17479.18|17460.81|17460.81|0
1592476800000|2020-06-18 10:40:00|17472.33|17472.33|17456.53|17456.53|17472.36|17472.36|17452.52|17452.52|0
1592477100000|2020-06-18 10:45:00|17456.78|17456.78|17481.23|17481.23|17484.8|17484.8|17456.78|17456.78|0
1592477400000|2020-06-18 10:50:00|17480.54|17480.54|17455.62|17455.62|17484.54|17484.54|17447.18|17447.18|0
1592477700000|2020-06-18 10:55:00|17456.24|17456.24|17447.3|17447.3|17467.59|17467.59|17431.95|17431.95|0
1592478000000|2020-06-18 11:00:00|17447.36|17447.36|17375.83|17375.83|17447.36|17447.36|17369.49|17369.49|0
1592478300000|2020-06-18 11:05:00|17375.14|17375.14|17330.92|17330.92|17375.14|17375.14|17321.11|17321.11|0
1592478600000|2020-06-18 11:10:00|17331.54|17331.54|17288.84|17288.84|17331.85|17331.85|17284.57|17284.57|0
1592478900000|2020-06-18 11:15:00|17287.1|17287.1|17308.83|17308.83|17308.83|17308.83|17278.35|17278.35|0
1592479200000|2020-06-18 11:20:00|17308.21|17308.21|17297.04|17297.04|17315.44|17315.44|17293.26|17293.26|0
1592479500000|2020-06-18 11:25:00|17297.35|17297.35|17329.83|17329.83|17333.95|17333.95|17297.35|17297.35|0
1592479800000|2020-06-18 11:30:00|17330.52|17330.52|17316.11|17316.11|17338.88|17338.88|17315.61|17315.61|0
1592480100000|2020-06-18 11:35:00|17316.94|17316.94|17284.13|17284.13|17318.05|17318.05|17280.31|17280.31|0
1592480400000|2020-06-18 11:40:00|17285.18|17285.18|17286.31|17286.31|17288.71|17288.71|17285.18|17285.18|0
1592481300000|2020-06-18 11:55:00|17268.99|17268.99|17244.13|17244.13|17268.99|17268.99|17228.89|17228.89|0
1592481600000|2020-06-18 12:00:00|17244.05|17244.05|17226.32|17226.32|17245.37|17245.37|17213.72|17213.72|0
1592481900000|2020-06-18 12:05:00|17225.63|17225.63|17229.17|17229.17|17229.17|17229.17|17202.17|17202.17|0
1592482200000|2020-06-18 12:10:00|17230.55|17230.55|17199.41|17199.41|17230.55|17230.55|17190.11|17190.11|0
1592482500000|2020-06-18 12:15:00|17201|17201|17232.88|17232.88|17245.58|17245.58|17198.82|17198.82|0
1592482800000|2020-06-18 12:20:00|17232.18|17232.18|17237.29|17237.29|17243.87|17243.87|17227.79|17227.79|0
1592483100000|2020-06-18 12:25:00|17237.47|17237.47|17231.44|17231.44|17241.11|17241.11|17227.1|17227.1|0
1592483400000|2020-06-18 12:30:00|17230.1|17230.1|17230.23|17230.23|17248.59|17248.59|17192.95|17192.95|0
1592483700000|2020-06-18 12:35:00|17230.85|17230.85|17257.39|17257.39|17257.39|17257.39|17217.7|17217.7|0
1592484000000|2020-06-18 12:40:00|17257.48|17257.48|17272.55|17272.55|17284.45|17284.45|17245.14|17245.14|0
1592484300000|2020-06-18 12:45:00|17272.34|17272.34|17271.41|17271.41|17284.91|17284.91|17265.35|17265.35|0
1592484600000|2020-06-18 12:50:00|17270.89|17270.89|17270.17|17270.17|17277.74|17277.74|17259.99|17259.99|0
1592484900000|2020-06-18 12:55:00|17269.65|17269.65|17252.85|17252.85|17269.65|17269.65|17251.91|17251.91|0
1592485200000|2020-06-18 13:00:00|17253.4|17253.4|17240.67|17240.67|17255.45|17255.45|17239.29|17239.29|0
1592485500000|2020-06-18 13:05:00|17239|17239|17222.8|17222.8|17240.36|17240.36|17218.25|17218.25|0
1592485800000|2020-06-18 13:10:00|17222.53|17222.53|17192.81|17192.81|17222.53|17222.53|17192.63|17192.63|0
1592486100000|2020-06-18 13:15:00|17193.34|17193.34|17177.21|17177.21|17214.44|17214.44|17174.38|17174.38|0
1592486400000|2020-06-18 13:20:00|17174.61|17174.61|17172.97|17172.97|17193.44|17193.44|17162.13|17162.13|0
1592486700000|2020-06-18 13:25:00|17173.05|17173.05|17188.06|17188.06|17200.82|17200.82|17173.05|17173.05|0
1592487000000|2020-06-18 13:30:00|17193.51|17193.51|17209.37|17209.37|17253.8|17253.8|17193.51|17193.51|0
1592487300000|2020-06-18 13:35:00|17206.71|17206.71|17240.3|17240.3|17250.74|17250.74|17191.02|17191.02|0
1592487600000|2020-06-18 13:40:00|17240.45|17240.45|17256.42|17256.42|17260.54|17260.54|17226.56|17226.56|0
1592487900000|2020-06-18 13:45:00|17258.5|17258.5|17280.97|17280.97|17280.97|17280.97|17236.84|17236.84|0
1592488200000|2020-06-18 13:50:00|17282.88|17282.88|17257.79|17257.79|17299.18|17299.18|17257.79|17257.79|0
1592488500000|2020-06-18 13:55:00|17258.64|17258.64|17202.23|17202.23|17259.02|17259.02|17199.94|17199.94|0
1592488800000|2020-06-18 14:00:00|17202.93|17202.93|17263.73|17263.73|17269.42|17269.42|17202.93|17202.93|0
1592489100000|2020-06-18 14:05:00|17264.43|17264.43|17313.04|17313.04|17325.78|17325.78|17264.43|17264.43|0
1592489400000|2020-06-18 14:10:00|17313.32|17313.32|17321.79|17321.79|17322.06|17322.06|17295.8|17295.8|0
1592489700000|2020-06-18 14:15:00|17322.48|17322.48|17317.18|17317.18|17332.14|17332.14|17296.48|17296.48|0
1592490000000|2020-06-18 14:20:00|17316.91|17316.91|17261.13|17261.13|17321.58|17321.58|17259.42|17259.42|0
1592490300000|2020-06-18 14:25:00|17259.54|17259.54|17277.59|17277.59|17290.98|17290.98|17258.42|17258.42|0
1592490600000|2020-06-18 14:30:00|17278.53|17278.53|17294.78|17294.78|17296.4|17296.4|17226.49|17226.49|0
1592490900000|2020-06-18 14:35:00|17295.3|17295.3|17295.2|17295.2|17322.34|17322.34|17288.5|17288.5|0
1592491200000|2020-06-18 14:40:00|17294.15|17294.15|17294.57|17294.57|17307.1|17307.1|17280.69|17280.69|0
1592491500000|2020-06-18 14:45:00|17293.63|17293.63|17287.17|17287.17|17319.2|17319.2|17280.23|17280.23|0
1592491800000|2020-06-18 14:50:00|17287.1|17287.1|17265.76|17265.76|17298.53|17298.53|17264.24|17264.24|0
1592492100000|2020-06-18 14:55:00|17265.97|17265.97|17310.73|17310.73|17316.43|17316.43|17263.76|17263.76|0
1592492400000|2020-06-18 15:00:00|17311.04|17311.04|17325.26|17325.26|17334.73|17334.73|17304.74|17304.74|0
1592492700000|2020-06-18 15:05:00|17325.04|17325.04|17304.12|17304.12|17334.24|17334.24|17304.12|17304.12|0
1592493000000|2020-06-18 15:10:00|17304.82|17304.82|17351.4|17351.4|17353.28|17353.28|17300.85|17300.85|0
1592493300000|2020-06-18 15:15:00|17347.99|17347.99|17333.14|17333.14|17351.29|17351.29|17331.07|17331.07|0
1592493600000|2020-06-18 15:20:00|17332.83|17332.83|17307.21|17307.21|17344.52|17344.52|17307.21|17307.21|0
1592493900000|2020-06-18 15:25:00|17306.9|17306.9|17306.29|17306.29|17332.75|17332.75|17295.71|17295.71|0
1592550900000|2020-06-19 07:15:00|17295.92|17295.92|17271.42|17271.42|17298.56|17298.56|17265.03|17265.03|0
1592551200000|2020-06-19 07:20:00|17269.32|17269.32|17275.87|17275.87|17300.08|17300.08|17269.32|17269.32|0
1592551500000|2020-06-19 07:25:00|17276.92|17276.92|17309.93|17309.93|17320.97|17320.97|17275.87|17275.87|0
1592551800000|2020-06-19 07:30:00|17309.38|17309.38|17298.25|17298.25|17311.63|17311.63|17288.33|17288.33|0
1592552100000|2020-06-19 07:35:00|17294.58|17294.58|17258.55|17258.55|17296.7|17296.7|17258.55|17258.55|0
1592552400000|2020-06-19 07:40:00|17260.1|17260.1|17266.98|17266.98|17275.81|17275.81|17257.96|17257.96|0
1592552700000|2020-06-19 07:45:00|17267.25|17267.25|17276.85|17276.85|17278.07|17278.07|17255.56|17255.56|0
1592553000000|2020-06-19 07:50:00|17278.42|17278.42|17274.86|17274.86|17295.75|17295.75|17266.62|17266.62|0
1592553300000|2020-06-19 07:55:00|17275.55|17275.55|17340.54|17340.54|17345.84|17345.84|17273.99|17273.99|0
1592553600000|2020-06-19 08:00:00|17339.5|17339.5|17360.07|17360.07|17361.22|17361.22|17332.54|17332.54|0
1592553900000|2020-06-19 08:05:00|17358.69|17358.69|17304.31|17304.31|17358.69|17358.69|17304.31|17304.31|0
1592554200000|2020-06-19 08:10:00|17304.87|17304.87|17293.29|17293.29|17315.35|17315.35|17293.29|17293.29|0
1592554500000|2020-06-19 08:15:00|17292.67|17292.67|17349.81|17349.81|17353.56|17353.56|17292.04|17292.04|0
1592554800000|2020-06-19 08:20:00|17350.74|17350.74|17369.77|17369.77|17369.77|17369.77|17350.04|17350.04|0
1592555100000|2020-06-19 08:25:00|17372.01|17372.01|17369.18|17369.18|17374.82|17374.82|17359.25|17359.25|0
1592555400000|2020-06-19 08:30:00|17372.5|17372.5|17375.46|17375.46|17383.32|17383.32|17359.49|17359.49|0
1592555700000|2020-06-19 08:35:00|17377.03|17377.03|17369.91|17369.91|17383.5|17383.5|17356.59|17356.59|0
1592556000000|2020-06-19 08:40:00|17369.6|17369.6|17376.59|17376.59|17379.77|17379.77|17360.97|17360.97|0
1592556300000|2020-06-19 08:45:00|17375.81|17375.81|17398.98|17398.98|17399.25|17399.25|17373.27|17373.27|0
1592556600000|2020-06-19 08:50:00|17399.91|17399.91|17404.1|17404.1|17404.1|17404.1|17384.69|17384.69|0
1592556900000|2020-06-19 08:55:00|17405.19|17405.19|17425.38|17425.38|17427.21|17427.21|17405.19|17405.19|0
1592557200000|2020-06-19 09:00:00|17426.07|17426.07|17441.39|17441.39|17454.18|17454.18|17426.07|17426.07|0
1592557500000|2020-06-19 09:05:00|17448.5|17448.5|17424.63|17424.63|17454.98|17454.98|17422.83|17422.83|0
1592558100000|2020-06-19 09:15:00|17441.94|17441.94|17445.97|17445.97|17482.78|17482.78|17435.51|17435.51|0
1592558400000|2020-06-19 09:20:00|17445.04|17445.04|17447.65|17447.65|17458.72|17458.72|17416.05|17416.05|0
1592558700000|2020-06-19 09:25:00|17448.76|17448.76|17465.06|17465.06|17473.7|17473.7|17448.76|17448.76|0
1592559000000|2020-06-19 09:30:00|17459.34|17459.34|17465.66|17465.66|17472.04|17472.04|17454.26|17454.26|0
1592559300000|2020-06-19 09:35:00|17467.74|17467.74|17491.3|17491.3|17493.27|17493.27|17467.74|17467.74|0
1592559600000|2020-06-19 09:40:00|17493.16|17493.16|17483.79|17483.79|17503.42|17503.42|17482.78|17482.78|0
1592559900000|2020-06-19 09:45:00|17485.87|17485.87|17446.5|17446.5|17485.87|17485.87|17444.87|17444.87|0
1592560200000|2020-06-19 09:50:00|17441.7|17441.7|17463.03|17463.03|17509.47|17509.47|17441.7|17441.7|0
1592560500000|2020-06-19 09:55:00|17459.11|17459.11|17476.23|17476.23|17490.02|17490.02|17456.8|17456.8|0
1592560800000|2020-06-19 10:00:00|17476.89|17476.89|17458.84|17458.84|17484.22|17484.22|17452.79|17452.79|0
1592561100000|2020-06-19 10:05:00|17459.53|17459.53|17513.68|17513.68|17518.24|17518.24|17459.53|17459.53|0
1592561400000|2020-06-19 10:10:00|17512.98|17512.98|17516.98|17516.98|17531.21|17531.21|17511.6|17511.6|0
1592561700000|2020-06-19 10:15:00|17516.71|17516.71|17509.31|17509.31|17543.67|17543.67|17509.31|17509.31|0
1592562000000|2020-06-19 10:20:00|17510.31|17510.31|17492.87|17492.87|17516.34|17516.34|17492.87|17492.87|0
1592562300000|2020-06-19 10:25:00|17490.1|17490.1|17484.25|17484.25|17503.31|17503.31|17480.89|17480.89|0
1592562600000|2020-06-19 10:30:00|17484.36|17484.36|17467.72|17467.72|17489.45|17489.45|17467.4|17467.4|0
1592562900000|2020-06-19 10:35:00|17467.67|17467.67|17463.29|17463.29|17479.28|17479.28|17457.3|17457.3|0
1592563200000|2020-06-19 10:40:00|17462.35|17462.35|17469.64|17469.64|17471.26|17471.26|17459.31|17459.31|0
1592563500000|2020-06-19 10:45:00|17468.25|17468.25|17484.36|17484.36|17485.8|17485.8|17468.25|17468.25|0
1592563800000|2020-06-19 10:50:00|17483.42|17483.42|17429.35|17429.35|17487.66|17487.66|17429.35|17429.35|0
1592564100000|2020-06-19 10:55:00|17430.04|17430.04|17450.9|17450.9|17451.17|17451.17|17430.04|17430.04|0
1592564400000|2020-06-19 11:00:00|17457.82|17457.82|17460.72|17460.72|17466.67|17466.67|17437.84|17437.84|0
1592564700000|2020-06-19 11:05:00|17460.17|17460.17|17451.53|17451.53|17468.77|17468.77|17451.53|17451.53|0
1592565000000|2020-06-19 11:10:00|17450.15|17450.15|17421.83|17421.83|17451.53|17451.53|17421.12|17421.12|0
1592565300000|2020-06-19 11:15:00|17422.19|17422.19|17408|17408|17424.93|17424.93|17406.49|17406.49|0
1592565600000|2020-06-19 11:20:00|17408.69|17408.69|17398.09|17398.09|17412.18|17412.18|17397.87|17397.87|0
1592565900000|2020-06-19 11:25:00|17398.78|17398.78|17386.38|17386.38|17399.7|17399.7|17386.38|17386.38|0
1592566200000|2020-06-19 11:30:00|17385.76|17385.76|17401.82|17401.82|17405.54|17405.54|17385.45|17385.45|0
1592566500000|2020-06-19 11:35:00|17402.86|17402.86|17416.45|17416.45|17417.27|17417.27|17395.4|17395.4|0
1592566800000|2020-06-19 11:40:00|17416.67|17416.67|17407.19|17407.19|17416.88|17416.88|17406.81|17406.81|0
1592567100000|2020-06-19 11:45:00|17407.22|17407.22|17390.24|17390.24|17410.4|17410.4|17390.24|17390.24|0
1592567400000|2020-06-19 11:50:00|17389.93|17389.93|17391.15|17391.15|17404.08|17404.08|17388.4|17388.4|0
1592567700000|2020-06-19 11:55:00|17392.54|17392.54|17414.11|17414.11|17415.25|17415.25|17392.42|17392.42|0
1592568000000|2020-06-19 12:00:00|17414.63|17414.63|17431.31|17431.31|17441.88|17441.88|17414.63|17414.63|0
1592568300000|2020-06-19 12:05:00|17431.93|17431.93|17441.31|17441.31|17449.45|17449.45|17431.53|17431.53|0
1592568600000|2020-06-19 12:10:00|17439.45|17439.45|17428.02|17428.02|17451.31|17451.31|17409.05|17409.05|0
1592568900000|2020-06-19 12:15:00|17427.84|17427.84|17434.07|17434.07|17437.65|17437.65|17424.43|17424.43|0
1592569200000|2020-06-19 12:20:00|17433.98|17433.98|17412.72|17412.72|17436.12|17436.12|17409.16|17409.16|0
1592569500000|2020-06-19 12:25:00|17412.68|17412.68|17417.49|17417.49|17426.24|17426.24|17397.73|17397.73|0
1592569800000|2020-06-19 12:30:00|17415.36|17415.36|17429.63|17429.63|17437.52|17437.52|17409.98|17409.98|0
1592570100000|2020-06-19 12:35:00|17429.95|17429.95|17429.76|17429.76|17438.33|17438.33|17427.72|17427.72|0
1592570400000|2020-06-19 12:40:00|17429.07|17429.07|17425.55|17425.55|17439.85|17439.85|17424.73|17424.73|0
1592570700000|2020-06-19 12:45:00|17424.93|17424.93|17435.23|17435.23|17435.23|17435.23|17422.03|17422.03|0
1592571000000|2020-06-19 12:50:00|17435.02|17435.02|17426.53|17426.53|17436.15|17436.15|17425.07|17425.07|0
1592571300000|2020-06-19 12:55:00|17426.8|17426.8|17435.29|17435.29|17436.8|17436.8|17426.8|17426.8|0
1592571600000|2020-06-19 13:00:00|17434.77|17434.77|17432.25|17432.25|17437.99|17437.99|17424.57|17424.57|0
1592571900000|2020-06-19 13:05:00|17432.3|17432.3|17425.44|17425.44|17432.3|17432.3|17423.18|17423.18|0
1592572200000|2020-06-19 13:10:00|17424.39|17424.39|17409.76|17409.76|17436.51|17436.51|17409.76|17409.76|0
1592572500000|2020-06-19 13:15:00|17408.71|17408.71|17415.91|17415.91|17418.86|17418.86|17408.08|17408.08|0
1592572800000|2020-06-19 13:20:00|17415.39|17415.39|17420.37|17420.37|17426.13|17426.13|17412.9|17412.9|0
1592573100000|2020-06-19 13:25:00|17420.42|17420.42|17428.5|17428.5|17438.43|17438.43|17420.42|17420.42|0
1592573400000|2020-06-19 13:30:00|17427.57|17427.57|17448.93|17448.93|17455.25|17455.25|17415.22|17415.22|0
1592573700000|2020-06-19 13:35:00|17446.54|17446.54|17442.37|17442.37|17461.38|17461.38|17436.11|17436.11|0
1592574000000|2020-06-19 13:40:00|17443.06|17443.06|17425|17425|17444.02|17444.02|17417.72|17417.72|0
1592574300000|2020-06-19 13:45:00|17425.41|17425.41|17463.69|17463.69|17465.89|17465.89|17416.62|17416.62|0
1592574600000|2020-06-19 13:50:00|17463.72|17463.72|17435.65|17435.65|17466.54|17466.54|17435.34|17435.34|0
1592574900000|2020-06-19 13:55:00|17435.96|17435.96|17398.89|17398.89|17444.52|17444.52|17393.92|17393.92|0
1592575200000|2020-06-19 14:00:00|17400.96|17400.96|17415.16|17415.16|17426.47|17426.47|17400.96|17400.96|0
1592575500000|2020-06-19 14:05:00|17415.07|17415.07|17404.17|17404.17|17420.98|17420.98|17399.24|17399.24|0
1592575800000|2020-06-19 14:10:00|17403.9|17403.9|17440.28|17440.28|17442.61|17442.61|17387.72|17387.72|0
1592576100000|2020-06-19 14:15:00|17441.41|17441.41|17476.31|17476.31|17476.31|17476.31|17441.41|17441.41|0
1592576400000|2020-06-19 14:20:00|17476.53|17476.53|17458.17|17458.17|17476.8|17476.8|17442.26|17442.26|0
1592576700000|2020-06-19 14:25:00|17457.12|17457.12|17450.47|17450.47|17457.12|17457.12|17427.53|17427.53|0
1592577000000|2020-06-19 14:30:00|17449.92|17449.92|17424.87|17424.87|17450.95|17450.95|17411.12|17411.12|0
1592577300000|2020-06-19 14:35:00|17424.81|17424.81|17431.69|17431.69|17455|17455|17422.38|17422.38|0
1592577600000|2020-06-19 14:40:00|17432.38|17432.38|17434.02|17434.02|17448.59|17448.59|17420.11|17420.11|0
1592577900000|2020-06-19 14:45:00|17434.54|17434.54|17422.25|17422.25|17434.99|17434.99|17412.8|17412.8|0
1592578200000|2020-06-19 14:50:00|17422.8|17422.8|17442.75|17442.75|17442.88|17442.88|17406.61|17406.61|0
1592578500000|2020-06-19 14:55:00|17442.53|17442.53|17396.75|17396.75|17443.78|17443.78|17395.71|17395.71|0
1592578800000|2020-06-19 15:00:00|17396.96|17396.96|17423.87|17423.87|17428.69|17428.69|17396.96|17396.96|0
1592579100000|2020-06-19 15:05:00|17423.6|17423.6|17418.35|17418.35|17432.67|17432.67|17409.32|17409.32|0
1592579400000|2020-06-19 15:10:00|17420.57|17420.57|17444.47|17444.47|17451.22|17451.22|17419.7|17419.7|0
1592579700000|2020-06-19 15:15:00|17445.29|17445.29|17421.05|17421.05|17450.9|17450.9|17421.05|17421.05|0
1592580000000|2020-06-19 15:20:00|17420.36|17420.36|17457.4|17457.4|17457.4|17457.4|17399.26|17399.26|0
1592580300000|2020-06-19 15:25:00|17457.71|17457.71|17426.76|17426.76|17466.2|17466.2|17421.39|17421.39|0
1592810100000|2020-06-22 07:15:00|17217.76|17217.76|17208.77|17208.77|17222.19|17222.19|17169.08|17169.08|0
1592810400000|2020-06-22 07:20:00|17206.86|17206.86|17223.7|17223.7|17234.88|17234.88|17196.31|17196.31|0
1592810700000|2020-06-22 07:25:00|17223.01|17223.01|17280.87|17280.87|17287.76|17287.76|17205.03|17205.03|0
1592811000000|2020-06-22 07:30:00|17280.51|17280.51|17359.96|17359.96|17362.77|17362.77|17280.51|17280.51|0
1592811300000|2020-06-22 07:35:00|17358.87|17358.87|17368.92|17368.92|17368.92|17368.92|17340.13|17340.13|0
1592811600000|2020-06-22 07:40:00|17369.44|17369.44|17344.41|17344.41|17385.29|17385.29|17343.27|17343.27|0
1592811900000|2020-06-22 07:45:00|17344.35|17344.35|17398.21|17398.21|17400.89|17400.89|17344.18|17344.18|0
1592812200000|2020-06-22 07:50:00|17397.94|17397.94|17404.26|17404.26|17415.68|17415.68|17385.81|17385.81|0
1592812500000|2020-06-22 07:55:00|17405.35|17405.35|17426.17|17426.17|17431.27|17431.27|17401.55|17401.55|0
1592812800000|2020-06-22 08:00:00|17426.1|17426.1|17403.89|17403.89|17440.38|17440.38|17403|17403|0
1592813100000|2020-06-22 08:05:00|17405.27|17405.27|17431.02|17431.02|17435.18|17435.18|17403.78|17403.78|0
1592813400000|2020-06-22 08:10:00|17432.4|17432.4|17416.88|17416.88|17450.41|17450.41|17416.88|17416.88|0
1592813700000|2020-06-22 08:15:00|17418.25|17418.25|17398.41|17398.41|17423.04|17423.04|17398.41|17398.41|0
1592814000000|2020-06-22 08:20:00|17397.53|17397.53|17403.77|17403.77|17418.66|17418.66|17397.25|17397.25|0
1592814300000|2020-06-22 08:25:00|17402.72|17402.72|17409.25|17409.25|17416|17416|17395.49|17395.49|0
1592814600000|2020-06-22 08:30:00|17407.19|17407.19|17407.8|17407.8|17427.99|17427.99|17407.19|17407.19|0
1592814900000|2020-06-22 08:35:00|17406.75|17406.75|17444.1|17444.1|17444.1|17444.1|17405.86|17405.86|0
1592815200000|2020-06-22 08:40:00|17444.65|17444.65|17443.45|17443.45|17480.59|17480.59|17438.12|17438.12|0
1592815500000|2020-06-22 08:45:00|17442.34|17442.34|17418.93|17418.93|17442.34|17442.34|17412.11|17412.11|0
1592815800000|2020-06-22 08:50:00|17418.24|17418.24|17446.08|17446.08|17446.08|17446.08|17416.33|17416.33|0
1592816100000|2020-06-22 08:55:00|17445.86|17445.86|17458.18|17458.18|17458.86|17458.86|17431.23|17431.23|0
1592816400000|2020-06-22 09:00:00|17458.86|17458.86|17474.47|17474.47|17487.76|17487.76|17456.6|17456.6|0
1592816700000|2020-06-22 09:05:00|17474.2|17474.2|17463.62|17463.62|17477.87|17477.87|17461.59|17461.59|0
1592817000000|2020-06-22 09:10:00|17463.44|17463.44|17466.14|17466.14|17472.91|17472.91|17455.98|17455.98|0
1592817300000|2020-06-22 09:15:00|17464.07|17464.07|17459.33|17459.33|17471.85|17471.85|17457.19|17457.19|0
1592817600000|2020-06-22 09:20:00|17459.51|17459.51|17477.26|17477.26|17477.26|17477.26|17456.08|17456.08|0
1592817900000|2020-06-22 09:25:00|17476.99|17476.99|17487.52|17487.52|17489.39|17489.39|17470.07|17470.07|0
1592818200000|2020-06-22 09:30:00|17486.99|17486.99|17447.19|17447.19|17489.4|17489.4|17444.6|17444.6|0
1592818500000|2020-06-22 09:35:00|17447.05|17447.05|17431.94|17431.94|17461.02|17461.02|17431.94|17431.94|0
1592818800000|2020-06-22 09:40:00|17431.6|17431.6|17419.98|17419.98|17434.66|17434.66|17416.73|17416.73|0
1592819100000|2020-06-22 09:45:00|17420.18|17420.18|17427.99|17427.99|17432.22|17432.22|17420.18|17420.18|0
1592819400000|2020-06-22 09:50:00|17427.68|17427.68|17424.6|17424.6|17430.13|17430.13|17419.82|17419.82|0
1592819700000|2020-06-22 09:55:00|17426.66|17426.66|17425.7|17425.7|17427.82|17427.82|17417.14|17417.14|0
1592820000000|2020-06-22 10:00:00|17426.25|17426.25|17411.98|17411.98|17428.71|17428.71|17401.35|17401.35|0
1592820300000|2020-06-22 10:05:00|17412.6|17412.6|17427.93|17427.93|17436.94|17436.94|17412.6|17412.6|0
1592820600000|2020-06-22 10:10:00|17427.38|17427.38|17412.99|17412.99|17437.63|17437.63|17412.97|17412.97|0
1592820900000|2020-06-22 10:15:00|17414.58|17414.58|17408.97|17408.97|17420.07|17420.07|17402.24|17402.24|0
1592821200000|2020-06-22 10:20:00|17409.4|17409.4|17402.56|17402.56|17416.81|17416.81|17401.48|17401.48|0
1592821500000|2020-06-22 10:25:00|17403.61|17403.61|17377.47|17377.47|17403.68|17403.68|17377.27|17377.27|0
1592821800000|2020-06-22 10:30:00|17376.78|17376.78|17370.71|17370.71|17391.46|17391.46|17370.71|17370.71|0
1592822100000|2020-06-22 10:35:00|17373.35|17373.35|17382.51|17382.51|17391.78|17391.78|17373.35|17373.35|0
1592822400000|2020-06-22 10:40:00|17382.46|17382.46|17401.05|17401.05|17403.48|17403.48|17381.91|17381.91|0
1592822700000|2020-06-22 10:45:00|17402.42|17402.42|17392.41|17392.41|17406.8|17406.8|17387.92|17387.92|0
1592823000000|2020-06-22 10:50:00|17391.73|17391.73|17370.22|17370.22|17403.27|17403.27|17367.06|17367.06|0
1592823300000|2020-06-22 10:55:00|17370.54|17370.54|17369.29|17369.29|17377.77|17377.77|17354.64|17354.64|0
1592823600000|2020-06-22 11:00:00|17368.82|17368.82|17337.66|17337.66|17369.9|17369.9|17337.66|17337.66|0
1592823900000|2020-06-22 11:05:00|17336.02|17336.02|17317.19|17317.19|17336.02|17336.02|17313.14|17313.14|0
1592824200000|2020-06-22 11:10:00|17317.4|17317.4|17298.74|17298.74|17318.08|17318.08|17283.91|17283.91|0
1592824500000|2020-06-22 11:15:00|17298.12|17298.12|17297.65|17297.65|17316.26|17316.26|17290.89|17290.89|0
1592824800000|2020-06-22 11:20:00|17296.6|17296.6|17297.98|17297.98|17302.28|17302.28|17285.35|17285.35|0
1592825100000|2020-06-22 11:25:00|17297.7|17297.7|17288.58|17288.58|17302.99|17302.99|17288.58|17288.58|0
1592825400000|2020-06-22 11:30:00|17287.76|17287.76|17305.96|17305.96|17305.96|17305.96|17280.98|17280.98|0
1592825700000|2020-06-22 11:35:00|17306.39|17306.39|17317.56|17317.56|17324.62|17324.62|17286.27|17286.27|0
1592826000000|2020-06-22 11:40:00|17317.29|17317.29|17298.75|17298.75|17317.64|17317.64|17296.78|17296.78|0
1592826300000|2020-06-22 11:45:00|17300.13|17300.13|17318.31|17318.31|17322.63|17322.63|17298.49|17298.49|0
1592826600000|2020-06-22 11:50:00|17319.69|17319.69|17321.85|17321.85|17329.36|17329.36|17316.31|17316.31|0
1592826900000|2020-06-22 11:55:00|17318.57|17318.57|17334.74|17334.74|17337.28|17337.28|17314|17314|0
1592827200000|2020-06-22 12:00:00|17333.37|17333.37|17352.47|17352.47|17372.36|17372.36|17332.68|17332.68|0
1592827500000|2020-06-22 12:05:00|17353.16|17353.16|17336.73|17336.73|17353.16|17353.16|17336.57|17336.57|0
1592827800000|2020-06-22 12:10:00|17335.95|17335.95|17323.12|17323.12|17347.36|17347.36|17316.72|17316.72|0
1592828100000|2020-06-22 12:15:00|17321.38|17321.38|17319.36|17319.36|17332.9|17332.9|17314.89|17314.89|0
1592828400000|2020-06-22 12:20:00|17317.78|17317.78|17311.2|17311.2|17328.9|17328.9|17308.52|17308.52|0
1592828700000|2020-06-22 12:25:00|17310.71|17310.71|17304.32|17304.32|17310.71|17310.71|17299.85|17299.85|0
1592829000000|2020-06-22 12:30:00|17303.7|17303.7|17331.02|17331.02|17331.18|17331.18|17301.47|17301.47|0
1592829300000|2020-06-22 12:35:00|17331.37|17331.37|17337.01|17337.01|17339.68|17339.68|17326|17326|0
1592829600000|2020-06-22 12:40:00|17338.79|17338.79|17332.76|17332.76|17347.04|17347.04|17329.38|17329.38|0
1592829900000|2020-06-22 12:45:00|17331.38|17331.38|17319.01|17319.01|17333.13|17333.13|17313.44|17313.44|0
1592830200000|2020-06-22 12:50:00|17318.69|17318.69|17321.32|17321.32|17327.89|17327.89|17316.44|17316.44|0
1592830500000|2020-06-22 12:55:00|17321|17321|17330.11|17330.11|17332.93|17332.93|17313.6|17313.6|0
1592830800000|2020-06-22 13:00:00|17330.8|17330.8|17350.67|17350.67|17356.98|17356.98|17327.13|17327.13|0
1592831100000|2020-06-22 13:05:00|17350.89|17350.89|17326.83|17326.83|17355.8|17355.8|17326.83|17326.83|0
1592831400000|2020-06-22 13:10:00|17327.38|17327.38|17318.72|17318.72|17341.87|17341.87|17318.08|17318.08|0
1592831700000|2020-06-22 13:15:00|17319.96|17319.96|17339.73|17339.73|17340.8|17340.8|17318.57|17318.57|0
1592832000000|2020-06-22 13:20:00|17343.86|17343.86|17346.71|17346.71|17351.94|17351.94|17343.51|17343.51|0
1592832300000|2020-06-22 13:25:00|17346.16|17346.16|17373.33|17373.33|17374.91|17374.91|17346.03|17346.03|0
1592832600000|2020-06-22 13:30:00|17374.02|17374.02|17351.46|17351.46|17391.35|17391.35|17335.56|17335.56|0
1592832900000|2020-06-22 13:35:00|17353.37|17353.37|17364.92|17364.92|17385.39|17385.39|17348.1|17348.1|0
1592833200000|2020-06-22 13:40:00|17364.39|17364.39|17406.42|17406.42|17413.34|17413.34|17351.77|17351.77|0
1592833500000|2020-06-22 13:45:00|17405.37|17405.37|17426.4|17426.4|17434.96|17434.96|17399.8|17399.8|0
1592833800000|2020-06-22 13:50:00|17427.33|17427.33|17446.21|17446.21|17450.08|17450.08|17415.9|17415.9|0
1592834100000|2020-06-22 13:55:00|17446.49|17446.49|17408.46|17408.46|17461.82|17461.82|17408.46|17408.46|0
1592834400000|2020-06-22 14:00:00|17411.21|17411.21|17417.24|17417.24|17426.6|17426.6|17391.24|17391.24|0
1592834700000|2020-06-22 14:05:00|17417.93|17417.93|17422.79|17422.79|17429.77|17429.77|17392.06|17392.06|0
1592835000000|2020-06-22 14:10:00|17422.72|17422.72|17427.76|17427.76|17436.85|17436.85|17409.26|17409.26|0
1592835300000|2020-06-22 14:15:00|17428.85|17428.85|17405.03|17405.03|17433.33|17433.33|17388.27|17388.27|0
1592835600000|2020-06-22 14:20:00|17408.38|17408.38|17424.16|17424.16|17432.51|17432.51|17408.38|17408.38|0
1592835900000|2020-06-22 14:25:00|17422.05|17422.05|17406.96|17406.96|17428.82|17428.82|17405.25|17405.25|0
1592836200000|2020-06-22 14:30:00|17407.14|17407.14|17361.57|17361.57|17409.04|17409.04|17361.57|17361.57|0
1592836500000|2020-06-22 14:35:00|17362.11|17362.11|17359.96|17359.96|17373.01|17373.01|17356.63|17356.63|0
1592836800000|2020-06-22 14:40:00|17361.02|17361.02|17331.69|17331.69|17362.91|17362.91|17329.95|17329.95|0
1592837100000|2020-06-22 14:45:00|17331.53|17331.53|17331.54|17331.54|17356.05|17356.05|17329.81|17329.81|0
1592837400000|2020-06-22 14:50:00|17332.18|17332.18|17339.08|17339.08|17344.27|17344.27|17323.78|17323.78|0
1592837700000|2020-06-22 14:55:00|17339.77|17339.77|17287.3|17287.3|17343.3|17343.3|17287.3|17287.3|0
1592838000000|2020-06-22 15:00:00|17287.22|17287.22|17315.29|17315.29|17321.27|17321.27|17280.07|17280.07|0
1592838300000|2020-06-22 15:05:00|17315.09|17315.09|17325.23|17325.23|17327.07|17327.07|17299.46|17299.46|0
1592838600000|2020-06-22 15:10:00|17325.37|17325.37|17360.25|17360.25|17360.25|17360.25|17320.65|17320.65|0
1592838900000|2020-06-22 15:15:00|17362.32|17362.32|17378.37|17378.37|17380.14|17380.14|17362.05|17362.05|0
1592839200000|2020-06-22 15:20:00|17378.24|17378.24|17406.29|17406.29|17408.53|17408.53|17375.79|17375.79|0
1592839500000|2020-06-22 15:25:00|17406.35|17406.35|17412.6|17412.6|17414.72|17414.72|17389.93|17389.93|0
1592896500000|2020-06-23 07:15:00|17564.15|17564.15|17624.51|17624.51|17672.73|17672.73|17563.2|17563.2|0
1592896800000|2020-06-23 07:20:00|17622.87|17622.87|17600.83|17600.83|17641.85|17641.85|17586.33|17586.33|0
1592897100000|2020-06-23 07:25:00|17600.3|17600.3|17655.99|17655.99|17680.99|17680.99|17597.31|17597.31|0
1592897400000|2020-06-23 07:30:00|17655.47|17655.47|17657.56|17657.56|17684.91|17684.91|17634.09|17634.09|0
1592897700000|2020-06-23 07:35:00|17661.25|17661.25|17636.03|17636.03|17676.91|17676.91|17636.03|17636.03|0
1592898000000|2020-06-23 07:40:00|17637.28|17637.28|17658.31|17658.31|17664.73|17664.73|17636.8|17636.8|0
1592898300000|2020-06-23 07:45:00|17658.24|17658.24|17650.11|17650.11|17658.89|17658.89|17637.44|17637.44|0
1592898600000|2020-06-23 07:50:00|17651.49|17651.49|17704.44|17704.44|17707.69|17707.69|17650.8|17650.8|0
1592898900000|2020-06-23 07:55:00|17703.75|17703.75|17723.25|17723.25|17731.67|17731.67|17702.93|17702.93|0
1592899200000|2020-06-23 08:00:00|17723.53|17723.53|17699.25|17699.25|17731.37|17731.37|17694.93|17694.93|0
1592899500000|2020-06-23 08:05:00|17703.06|17703.06|17708.09|17708.09|17719.69|17719.69|17683.35|17683.35|0
1592899800000|2020-06-23 08:10:00|17708.41|17708.41|17696.24|17696.24|17718.17|17718.17|17680.85|17680.85|0
1592900100000|2020-06-23 08:15:00|17697.3|17697.3|17672.15|17672.15|17701.58|17701.58|17662.86|17662.86|0
1592900400000|2020-06-23 08:20:00|17669.95|17669.95|17658.47|17658.47|17677.69|17677.69|17656.96|17656.96|0
1592900700000|2020-06-23 08:25:00|17659.33|17659.33|17700.9|17700.9|17711.28|17711.28|17659.33|17659.33|0
1592901000000|2020-06-23 08:30:00|17701.68|17701.68|17666.83|17666.83|17713.65|17713.65|17663.1|17663.1|0
1592901300000|2020-06-23 08:35:00|17668.2|17668.2|17667.5|17667.5|17672.76|17672.76|17658.74|17658.74|0
1592901600000|2020-06-23 08:40:00|17667.23|17667.23|17690.81|17690.81|17696.44|17696.44|17666.03|17666.03|0
1592901900000|2020-06-23 08:45:00|17690.28|17690.28|17683.56|17683.56|17690.3|17690.3|17670.81|17670.81|0
1592902200000|2020-06-23 08:50:00|17682.94|17682.94|17689.16|17689.16|17698.34|17698.34|17682.43|17682.43|0
1592902500000|2020-06-23 08:55:00|17689.43|17689.43|17674.7|17674.7|17691.11|17691.11|17669.18|17669.18|0
1592902800000|2020-06-23 09:00:00|17675.03|17675.03|17670.44|17670.44|17679.64|17679.64|17663.39|17663.39|0
1592903100000|2020-06-23 09:05:00|17670.22|17670.22|17653.23|17653.23|17672.41|17672.41|17653.23|17653.23|0
1592903400000|2020-06-23 09:10:00|17653.85|17653.85|17645|17645|17658.81|17658.81|17641.59|17641.59|0
1592903700000|2020-06-23 09:15:00|17644.38|17644.38|17640.37|17640.37|17658.18|17658.18|17640.37|17640.37|0
1592904000000|2020-06-23 09:20:00|17639.31|17639.31|17640.14|17640.14|17647.59|17647.59|17636.21|17636.21|0
1592904300000|2020-06-23 09:25:00|17641.88|17641.88|17654.63|17654.63|17663.39|17663.39|17631.59|17631.59|0
1592904600000|2020-06-23 09:30:00|17654.91|17654.91|17665.69|17665.69|17671.56|17671.56|17654.91|17654.91|0
1592904900000|2020-06-23 09:35:00|17665.42|17665.42|17684.44|17684.44|17685.69|17685.69|17662.15|17662.15|0
1592905200000|2020-06-23 09:40:00|17684.96|17684.96|17697.21|17697.21|17697.21|17697.21|17675.26|17675.26|0
1592905500000|2020-06-23 09:45:00|17696.66|17696.66|17714.45|17714.45|17716.58|17716.58|17690.5|17690.5|0
1592905800000|2020-06-23 09:50:00|17713.76|17713.76|17694.48|17694.48|17713.76|17713.76|17692.9|17692.9|0
1592906100000|2020-06-23 09:55:00|17695.96|17695.96|17673.36|17673.36|17697.61|17697.61|17668.8|17668.8|0
1592906400000|2020-06-23 10:00:00|17674.74|17674.74|17665.67|17665.67|17679.9|17679.9|17664.58|17664.58|0
1592906700000|2020-06-23 10:05:00|17666.72|17666.72|17695.74|17695.74|17707.22|17707.22|17665.57|17665.57|0
1592907000000|2020-06-23 10:10:00|17695.21|17695.21|17720.36|17720.36|17725.74|17725.74|17689.92|17689.92|0
1592907300000|2020-06-23 10:15:00|17719.54|17719.54|17723.82|17723.82|17724.58|17724.58|17710.1|17710.1|0
1592907600000|2020-06-23 10:20:00|17724.92|17724.92|17716.87|17716.87|17727.6|17727.6|17713.16|17713.16|0
1592907900000|2020-06-23 10:25:00|17717.08|17717.08|17724.83|17724.83|17725.58|17725.58|17714.02|17714.02|0
1592908200000|2020-06-23 10:30:00|17725.45|17725.45|17712.38|17712.38|17727.28|17727.28|17710.07|17710.07|0
1592908500000|2020-06-23 10:35:00|17713.38|17713.38|17722.65|17722.65|17725.73|17725.73|17708.31|17708.31|0
1592908800000|2020-06-23 10:40:00|17723.34|17723.34|17716.32|17716.32|17723.48|17723.48|17713.02|17713.02|0
1592909100000|2020-06-23 10:45:00|17717.37|17717.37|17721.61|17721.61|17721.84|17721.84|17710.41|17710.41|0
1592909400000|2020-06-23 10:50:00|17721.34|17721.34|17728.64|17728.64|17730.59|17730.59|17715.53|17715.53|0
1592909700000|2020-06-23 10:55:00|17729.17|17729.17|17748.35|17748.35|17748.35|17748.35|17723.75|17723.75|0
1592910000000|2020-06-23 11:00:00|17749.64|17749.64|17725.36|17725.36|17749.64|17749.64|17715.07|17715.07|0
1592910300000|2020-06-23 11:05:00|17724.27|17724.27|17721.81|17721.81|17724.27|17724.27|17714.31|17714.31|0
1592910600000|2020-06-23 11:10:00|17721.63|17721.63|17715.73|17715.73|17722.59|17722.59|17715.73|17715.73|0
1592910900000|2020-06-23 11:15:00|17715.46|17715.46|17740.5|17740.5|17742.46|17742.46|17715.32|17715.32|0
1592911200000|2020-06-23 11:20:00|17741.55|17741.55|17764.15|17764.15|17767.25|17767.25|17736.28|17736.28|0
1592911500000|2020-06-23 11:25:00|17764.46|17764.46|17770.12|17770.12|17770.22|17770.22|17759.3|17759.3|0
1592911800000|2020-06-23 11:30:00|17769.59|17769.59|17773.29|17773.29|17775.7|17775.7|17761.98|17761.98|0
1592912100000|2020-06-23 11:35:00|17773.43|17773.43|17802.32|17802.32|17802.32|17802.32|17772.29|17772.29|0
1592912400000|2020-06-23 11:40:00|17803.01|17803.01|17787.95|17787.95|17810.45|17810.45|17783.6|17783.6|0
1592912700000|2020-06-23 11:45:00|17788.57|17788.57|17773.67|17773.67|17788.57|17788.57|17770.1|17770.1|0
1592913000000|2020-06-23 11:50:00|17772.98|17772.98|17775.13|17775.13|17782.85|17782.85|17761.73|17761.73|0
1592913300000|2020-06-23 11:55:00|17777.03|17777.03|17772.33|17772.33|17791|17791|17770.53|17770.53|0
1592913600000|2020-06-23 12:00:00|17772.64|17772.64|17769.56|17769.56|17776.27|17776.27|17763.26|17763.26|0
1592913900000|2020-06-23 12:05:00|17769.43|17769.43|17765.66|17765.66|17770.95|17770.95|17753.32|17753.32|0
1592914200000|2020-06-23 12:10:00|17765.13|17765.13|17753.65|17753.65|17767.57|17767.57|17748.52|17748.52|0
1592914500000|2020-06-23 12:15:00|17753.38|17753.38|17756.66|17756.66|17760.19|17760.19|17746.16|17746.16|0
1592914800000|2020-06-23 12:20:00|17756.83|17756.83|17764.47|17764.47|17767.63|17767.63|17753.76|17753.76|0
1592915100000|2020-06-23 12:25:00|17764.79|17764.79|17752.91|17752.91|17767.27|17767.27|17751.54|17751.54|0
1592915400000|2020-06-23 12:30:00|17753.6|17753.6|17746.19|17746.19|17753.67|17753.67|17740.41|17740.41|0
1592915700000|2020-06-23 12:35:00|17746.74|17746.74|17758.21|17758.21|17759.33|17759.33|17745.14|17745.14|0
1592916000000|2020-06-23 12:40:00|17757.68|17757.68|17766.03|17766.03|17771.95|17771.95|17756.59|17756.59|0
1592916300000|2020-06-23 12:45:00|17767.51|17767.51|17756.68|17756.68|17768.18|17768.18|17753.64|17753.64|0
1592916600000|2020-06-23 12:50:00|17755.46|17755.46|17757.28|17757.28|17761.77|17761.77|17754.09|17754.09|0
1592916900000|2020-06-23 12:55:00|17757.59|17757.59|17756.97|17756.97|17769.27|17769.27|17754.77|17754.77|0
1592917200000|2020-06-23 13:00:00|17758.33|17758.33|17766.52|17766.52|17768.52|17768.52|17758.33|17758.33|0
1592917500000|2020-06-23 13:05:00|17767.06|17767.06|17780.81|17780.81|17784.7|17784.7|17760.45|17760.45|0
1592917800000|2020-06-23 13:10:00|17781.34|17781.34|17782|17782|17793.35|17793.35|17780.02|17780.02|0
1592918100000|2020-06-23 13:15:00|17782.53|17782.53|17767.99|17767.99|17785.72|17785.72|17766.53|17766.53|0
1592918400000|2020-06-23 13:20:00|17767.3|17767.3|17754.23|17754.23|17774.43|17774.43|17751.35|17751.35|0
1592918700000|2020-06-23 13:25:00|17754.86|17754.86|17773.81|17773.81|17776.93|17776.93|17752.73|17752.73|0
1592919000000|2020-06-23 13:30:00|17773.87|17773.87|17782.52|17782.52|17790.36|17790.36|17758.62|17758.62|0
1592919300000|2020-06-23 13:35:00|17782.73|17782.73|17749.91|17749.91|17782.73|17782.73|17743.8|17743.8|0
1592919600000|2020-06-23 13:40:00|17750.44|17750.44|17754.95|17754.95|17772.21|17772.21|17747.87|17747.87|0
1592919900000|2020-06-23 13:45:00|17753.85|17753.85|17727.49|17727.49|17775.64|17775.64|17727.49|17727.49|0
1592920200000|2020-06-23 13:50:00|17727.22|17727.22|17713.13|17713.13|17731.63|17731.63|17704.02|17704.02|0
1592920500000|2020-06-23 13:55:00|17712.82|17712.82|17741.57|17741.57|17745.11|17745.11|17712.82|17712.82|0
1592920800000|2020-06-23 14:00:00|17740.37|17740.37|17750.26|17750.26|17750.26|17750.26|17717.61|17717.61|0
1592921100000|2020-06-23 14:05:00|17750.35|17750.35|17746.12|17746.12|17754.21|17754.21|17722.8|17722.8|0
1592921400000|2020-06-23 14:10:00|17746.81|17746.81|17773.87|17773.87|17777.86|17777.86|17737.63|17737.63|0
1592921700000|2020-06-23 14:15:00|17774.08|17774.08|17773.53|17773.53|17787.43|17787.43|17756.44|17756.44|0
1592922000000|2020-06-23 14:20:00|17775.6|17775.6|17800.61|17800.61|17800.88|17800.88|17761.86|17761.86|0
1592922300000|2020-06-23 14:25:00|17801.16|17801.16|17841.99|17841.99|17843.3|17843.3|17801.16|17801.16|0
1592922600000|2020-06-23 14:30:00|17842.37|17842.37|17823.6|17823.6|17844.55|17844.55|17822.59|17822.59|0
1592922900000|2020-06-23 14:35:00|17823.7|17823.7|17831.11|17831.11|17832.74|17832.74|17814.45|17814.45|0
1592923200000|2020-06-23 14:40:00|17831.18|17831.18|17809.78|17809.78|17850.24|17850.24|17809.78|17809.78|0
1592923500000|2020-06-23 14:45:00|17811.15|17811.15|17783.78|17783.78|17811.93|17811.93|17770.05|17770.05|0
1592923800000|2020-06-23 14:50:00|17783.35|17783.35|17788.94|17788.94|17793.83|17793.83|17777.51|17777.51|0
1592924100000|2020-06-23 14:55:00|17788.12|17788.12|17792.71|17792.71|17793.77|17793.77|17779.51|17779.51|0
1592924400000|2020-06-23 15:00:00|17792.17|17792.17|17804.28|17804.28|17809.09|17809.09|17774.33|17774.33|0
1592924700000|2020-06-23 15:05:00|17802.97|17802.97|17820.93|17820.93|17820.93|17820.93|17796.82|17796.82|0
1592925000000|2020-06-23 15:10:00|17821.55|17821.55|17827.15|17827.15|17831.73|17831.73|17819.25|17819.25|0
1592925300000|2020-06-23 15:15:00|17825.29|17825.29|17843.63|17843.63|17851.81|17851.81|17820.6|17820.6|0
1592925600000|2020-06-23 15:20:00|17843.94|17843.94|17876.99|17876.99|17877.27|17877.27|17843.94|17843.94|0
1592925900000|2020-06-23 15:25:00|17875.99|17875.99|17892.49|17892.49|17909.39|17909.39|17872.93|17872.93|0
1592982900000|2020-06-24 07:15:00|17851.45|17851.45|17820.77|17820.77|17873.36|17873.36|17803.75|17803.75|0
1592983200000|2020-06-24 07:20:00|17820.86|17820.86|17832.88|17832.88|17832.88|17832.88|17799.78|17799.78|0
1592983500000|2020-06-24 07:25:00|17837.1|17837.1|17783.25|17783.25|17843.29|17843.29|17783.25|17783.25|0
1592983800000|2020-06-24 07:30:00|17784.07|17784.07|17793.29|17793.29|17807.47|17807.47|17775.87|17775.87|0
1592984100000|2020-06-24 07:35:00|17786.7|17786.7|17739.29|17739.29|17797.74|17797.74|17731.81|17731.81|0
1592984400000|2020-06-24 07:40:00|17737.92|17737.92|17678.26|17678.26|17737.92|17737.92|17675.49|17675.49|0
1592984700000|2020-06-24 07:45:00|17677.73|17677.73|17649.17|17649.17|17682.52|17682.52|17638.44|17638.44|0
1592985000000|2020-06-24 07:50:00|17647.92|17647.92|17592.74|17592.74|17647.92|17647.92|17590.46|17590.46|0
1592985300000|2020-06-24 07:55:00|17590.87|17590.87|17619.58|17619.58|17621.68|17621.68|17578.63|17578.63|0
1592985600000|2020-06-24 08:00:00|17618.21|17618.21|17587.3|17587.3|17618.21|17618.21|17576.27|17576.27|0
1592985900000|2020-06-24 08:05:00|17586.39|17586.39|17538.64|17538.64|17586.47|17586.47|17535.67|17535.67|0
1592986200000|2020-06-24 08:10:00|17539.74|17539.74|17544.04|17544.04|17559.97|17559.97|17528.49|17528.49|0
1592986500000|2020-06-24 08:15:00|17544.25|17544.25|17545.96|17545.96|17563.89|17563.89|17536.35|17536.35|0
1592986800000|2020-06-24 08:20:00|17545.9|17545.9|17583.59|17583.59|17584.12|17584.12|17523.74|17523.74|0
1592987100000|2020-06-24 08:25:00|17584.64|17584.64|17593.39|17593.39|17598.14|17598.14|17580.02|17580.02|0
1592987400000|2020-06-24 08:30:00|17595.03|17595.03|17591.4|17591.4|17595.03|17595.03|17575.76|17575.76|0
1592987700000|2020-06-24 08:35:00|17591.62|17591.62|17593.71|17593.71|17596.32|17596.32|17582.75|17582.75|0
1592988000000|2020-06-24 08:40:00|17593.64|17593.64|17601.35|17601.35|17603.82|17603.82|17589.89|17589.89|0
1592988300000|2020-06-24 08:45:00|17602|17602|17615.04|17615.04|17619.58|17619.58|17593.45|17593.45|0
1592988600000|2020-06-24 08:50:00|17614.97|17614.97|17642.71|17642.71|17645.09|17645.09|17614.97|17614.97|0
1592988900000|2020-06-24 08:55:00|17642.09|17642.09|17645.67|17645.67|17651.51|17651.51|17636.26|17636.26|0
1592989200000|2020-06-24 09:00:00|17645.85|17645.85|17640.01|17640.01|17656.03|17656.03|17632.97|17632.97|0
1592989500000|2020-06-24 09:05:00|17639.73|17639.73|17627.31|17627.31|17639.8|17639.8|17619.61|17619.61|0
1592989800000|2020-06-24 09:10:00|17627.99|17627.99|17501.73|17501.73|17627.99|17627.99|17484.59|17484.59|0
1592990100000|2020-06-24 09:15:00|17501.2|17501.2|17478.36|17478.36|17529.93|17529.93|17477.84|17477.84|0
1592990400000|2020-06-24 09:20:00|17478.28|17478.28|17514.26|17514.26|17515.39|17515.39|17464.52|17464.52|0
1592990700000|2020-06-24 09:25:00|17512.73|17512.73|17473.56|17473.56|17518.14|17518.14|17473.56|17473.56|0
1592991000000|2020-06-24 09:30:00|17472.87|17472.87|17497.59|17497.59|17502.56|17502.56|17471.43|17471.43|0
1592991300000|2020-06-24 09:35:00|17499.65|17499.65|17464.56|17464.56|17500.4|17500.4|17463.79|17463.79|0
1592991600000|2020-06-24 09:40:00|17464.77|17464.77|17475.04|17475.04|17479.38|17479.38|17458.68|17458.68|0
1592991900000|2020-06-24 09:45:00|17474.42|17474.42|17524.45|17524.45|17524.66|17524.66|17474.42|17474.42|0
1592992200000|2020-06-24 09:50:00|17524.23|17524.23|17518.13|17518.13|17531.25|17531.25|17514.59|17514.59|0
1592992500000|2020-06-24 09:55:00|17520.19|17520.19|17505.76|17505.76|17526.75|17526.75|17501.58|17501.58|0
1592992800000|2020-06-24 10:00:00|17505.49|17505.49|17535.53|17535.53|17535.53|17535.53|17503.77|17503.77|0
1592993100000|2020-06-24 10:05:00|17535.58|17535.58|17543.99|17543.99|17548.72|17548.72|17531.43|17531.43|0
1592993400000|2020-06-24 10:10:00|17544.68|17544.68|17525.12|17525.12|17545.93|17545.93|17523|17523|0
1592993700000|2020-06-24 10:15:00|17528.44|17528.44|17552.53|17552.53|17553.07|17553.07|17524.16|17524.16|0
1592994000000|2020-06-24 10:20:00|17555.28|17555.28|17532.14|17532.14|17563.17|17563.17|17532.14|17532.14|0
1592994300000|2020-06-24 10:25:00|17526.8|17526.8|17522.43|17522.43|17534.79|17534.79|17513.72|17513.72|0
1592994600000|2020-06-24 10:30:00|17521.05|17521.05|17525.26|17525.26|17531.16|17531.16|17520.16|17520.16|0
1592994900000|2020-06-24 10:35:00|17525.95|17525.95|17530.67|17530.67|17537.64|17537.64|17525.95|17525.95|0
1592995200000|2020-06-24 10:40:00|17530.59|17530.59|17508.89|17508.89|17536.23|17536.23|17505.93|17505.93|0
1592995500000|2020-06-24 10:45:00|17509.51|17509.51|17508.07|17508.07|17518.12|17518.12|17507.36|17507.36|0
1592995800000|2020-06-24 10:50:00|17504.57|17504.57|17495.83|17495.83|17506.9|17506.9|17495.83|17495.83|0
1592996100000|2020-06-24 10:55:00|17493.96|17493.96|17496.02|17496.02|17500.65|17500.65|17489.1|17489.1|0
1592996400000|2020-06-24 11:00:00|17499.46|17499.46|17495.72|17495.72|17507.03|17507.03|17485.87|17485.87|0
1592996700000|2020-06-24 11:05:00|17495.68|17495.68|17504.34|17504.34|17505.05|17505.05|17495.07|17495.07|0
1592997000000|2020-06-24 11:10:00|17506.02|17506.02|17503.27|17503.27|17516.4|17516.4|17502.89|17502.89|0
1592997300000|2020-06-24 11:15:00|17503.49|17503.49|17521.3|17521.3|17521.61|17521.61|17498.67|17498.67|0
1592997600000|2020-06-24 11:20:00|17521.58|17521.58|17509.69|17509.69|17525.5|17525.5|17509|17509|0
1592997900000|2020-06-24 11:25:00|17510.74|17510.74|17510.09|17510.09|17513.09|17513.09|17502.63|17502.63|0
1592998200000|2020-06-24 11:30:00|17509.95|17509.95|17500.47|17500.47|17514.35|17514.35|17500.06|17500.06|0
1592998500000|2020-06-24 11:35:00|17500.79|17500.79|17496.33|17496.33|17504.77|17504.77|17496.33|17496.33|0
1592998800000|2020-06-24 11:40:00|17496.26|17496.26|17496.13|17496.13|17504.62|17504.62|17495.19|17495.19|0
1592999100000|2020-06-24 11:45:00|17495.82|17495.82|17512.46|17512.46|17515.42|17515.42|17495.82|17495.82|0
1592999400000|2020-06-24 11:50:00|17513.39|17513.39|17516.69|17516.69|17520.7|17520.7|17511.92|17511.92|0
1592999700000|2020-06-24 11:55:00|17516.42|17516.42|17527.43|17527.43|17528.28|17528.28|17512.88|17512.88|0
1593000000000|2020-06-24 12:00:00|17526.74|17526.74|17547.27|17547.27|17548.26|17548.26|17521.99|17521.99|0
1593000300000|2020-06-24 12:05:00|17546.73|17546.73|17537.02|17537.02|17546.73|17546.73|17537.02|17537.02|0
1593000600000|2020-06-24 12:10:00|17536.75|17536.75|17540.17|17540.17|17541.8|17541.8|17526.93|17526.93|0
1593000900000|2020-06-24 12:15:00|17537.41|17537.41|17546.88|17546.88|17551.77|17551.77|17534.64|17534.64|0
1593001200000|2020-06-24 12:20:00|17547.51|17547.51|17533.02|17533.02|17547.51|17547.51|17530.65|17530.65|0
1593001500000|2020-06-24 12:25:00|17531.85|17531.85|17521.07|17521.07|17533.05|17533.05|17519.15|17519.15|0
1593001800000|2020-06-24 12:30:00|17520.98|17520.98|17506.45|17506.45|17520.99|17520.99|17503.44|17503.44|0
1593002100000|2020-06-24 12:35:00|17507.5|17507.5|17488.02|17488.02|17508.42|17508.42|17477.85|17477.85|0
1593002400000|2020-06-24 12:40:00|17485.96|17485.96|17477.65|17477.65|17486.87|17486.87|17470.39|17470.39|0
1593002700000|2020-06-24 12:45:00|17478.34|17478.34|17511.42|17511.42|17511.42|17511.42|17478.34|17478.34|0
1593003000000|2020-06-24 12:50:00|17512.04|17512.04|17530.31|17530.31|17534.76|17534.76|17512.04|17512.04|0
1593003300000|2020-06-24 12:55:00|17529.49|17529.49|17531.33|17531.33|17534.49|17534.49|17520.35|17520.35|0
1593003600000|2020-06-24 13:00:00|17531.26|17531.26|17560.37|17560.37|17564.82|17564.82|17526.41|17526.41|0
1593003900000|2020-06-24 13:05:00|17561.06|17561.06|17562.51|17562.51|17570.89|17570.89|17556.15|17556.15|0
1593004200000|2020-06-24 13:10:00|17563.88|17563.88|17553.93|17553.93|17572.94|17572.94|17545.63|17545.63|0
1593004500000|2020-06-24 13:15:00|17552.35|17552.35|17515.04|17515.04|17563.08|17563.08|17515.04|17515.04|0
1593004800000|2020-06-24 13:20:00|17515.31|17515.31|17534.53|17534.53|17537.77|17537.77|17515.31|17515.31|0
1593005100000|2020-06-24 13:25:00|17533.77|17533.77|17535.96|17535.96|17547.84|17547.84|17524.5|17524.5|0
1593005400000|2020-06-24 13:30:00|17538.6|17538.6|17494.25|17494.25|17541.66|17541.66|17492.48|17492.48|0
1593005700000|2020-06-24 13:35:00|17494.04|17494.04|17529.33|17529.33|17532.65|17532.65|17492.04|17492.04|0
1593006000000|2020-06-24 13:40:00|17530.91|17530.91|17537.12|17537.12|17550.22|17550.22|17524.66|17524.66|0
1593006300000|2020-06-24 13:45:00|17536.81|17536.81|17520.49|17520.49|17544.2|17544.2|17517.74|17517.74|0
1593006600000|2020-06-24 13:50:00|17520.76|17520.76|17458.91|17458.91|17529.66|17529.66|17447.93|17447.93|0
1593006900000|2020-06-24 13:55:00|17458.67|17458.67|17453.36|17453.36|17469.08|17469.08|17438.65|17438.65|0
1593007200000|2020-06-24 14:00:00|17452.67|17452.67|17456.88|17456.88|17468.31|17468.31|17442.22|17442.22|0
1593007500000|2020-06-24 14:05:00|17456.75|17456.75|17494.72|17494.72|17504.7|17504.7|17456.75|17456.75|0
1593007800000|2020-06-24 14:10:00|17491.2|17491.2|17528.79|17528.79|17528.79|17528.79|17486.26|17486.26|0
1593008100000|2020-06-24 14:15:00|17528.01|17528.01|17493.52|17493.52|17529.86|17529.86|17476.47|17476.47|0
1593008400000|2020-06-24 14:20:00|17493.73|17493.73|17530.67|17530.67|17531.36|17531.36|17490|17490|0
1593008700000|2020-06-24 14:25:00|17530.58|17530.58|17563.12|17563.12|17563.12|17563.12|17518.67|17518.67|0
1593009000000|2020-06-24 14:30:00|17561.06|17561.06|17542.74|17542.74|17572.16|17572.16|17530.72|17530.72|0
1593009300000|2020-06-24 14:35:00|17541.92|17541.92|17516.81|17516.81|17567.17|17567.17|17512.94|17512.94|0
1593009600000|2020-06-24 14:40:00|17517.16|17517.16|17535.82|17535.82|17535.82|17535.82|17513.81|17513.81|0
1593009900000|2020-06-24 14:45:00|17535.13|17535.13|17520.61|17520.61|17535.21|17535.21|17506.88|17506.88|0
1593010200000|2020-06-24 14:50:00|17521.43|17521.43|17521.79|17521.79|17548.03|17548.03|17510.81|17510.81|0
1593010500000|2020-06-24 14:55:00|17520.15|17520.15|17524.98|17524.98|17549.14|17549.14|17517.5|17517.5|0
1593010800000|2020-06-24 15:00:00|17524.46|17524.46|17537.84|17537.84|17545.37|17545.37|17514.1|17514.1|0
1593011100000|2020-06-24 15:05:00|17536.71|17536.71|17484.38|17484.38|17537.81|17537.81|17483.09|17483.09|0
1593011400000|2020-06-24 15:10:00|17484.19|17484.19|17468.92|17468.92|17493.19|17493.19|17467.3|17467.3|0
1593011700000|2020-06-24 15:15:00|17468.64|17468.64|17440.33|17440.33|17481.11|17481.11|17440.33|17440.33|0
1593012000000|2020-06-24 15:20:00|17441.19|17441.19|17431.5|17431.5|17443.48|17443.48|17426.44|17426.44|0
1593012300000|2020-06-24 15:25:00|17431.66|17431.66|17413.19|17413.19|17441.75|17441.75|17403.15|17403.15|0
1593069300000|2020-06-25 07:15:00|17188.77|17188.77|17215.26|17215.26|17231.13|17231.13|17187.27|17187.27|0
1593069600000|2020-06-25 07:20:00|17215.07|17215.07|17199.24|17199.24|17217.25|17217.25|17177.94|17177.94|0
1593069900000|2020-06-25 07:25:00|17199.55|17199.55|17294.65|17294.65|17294.65|17294.65|17193.48|17193.48|0
1593070200000|2020-06-25 07:30:00|17294.42|17294.42|17279.42|17279.42|17329.84|17329.84|17279.35|17279.35|0
1593070500000|2020-06-25 07:35:00|17278.17|17278.17|17306.82|17306.82|17306.82|17306.82|17240.02|17240.02|0
1593070800000|2020-06-25 07:40:00|17309.01|17309.01|17267.33|17267.33|17339.02|17339.02|17265.04|17265.04|0
1593071100000|2020-06-25 07:45:00|17268.71|17268.71|17295.11|17295.11|17298.05|17298.05|17268.71|17268.71|0
1593071400000|2020-06-25 07:50:00|17294.05|17294.05|17255.95|17255.95|17301.26|17301.26|17253.99|17253.99|0
1593071700000|2020-06-25 07:55:00|17255.12|17255.12|17270.06|17270.06|17273.63|17273.63|17231.47|17231.47|0
1593072000000|2020-06-25 08:00:00|17269.28|17269.28|17339.51|17339.51|17339.54|17339.54|17267.18|17267.18|0
1593072300000|2020-06-25 08:05:00|17340.13|17340.13|17386.79|17386.79|17396.06|17396.06|17340.13|17340.13|0
1593072600000|2020-06-25 08:10:00|17385.42|17385.42|17414.91|17414.91|17427.61|17427.61|17385.42|17385.42|0
1593072900000|2020-06-25 08:15:00|17415.18|17415.18|17447.32|17447.32|17457.64|17457.64|17400.33|17400.33|0
1593073200000|2020-06-25 08:20:00|17448.41|17448.41|17475.1|17475.1|17494.06|17494.06|17448.41|17448.41|0
1593073500000|2020-06-25 08:25:00|17475.15|17475.15|17419.76|17419.76|17475.15|17475.15|17414.17|17414.17|0
1593073800000|2020-06-25 08:30:00|17420.45|17420.45|17412.51|17412.51|17444.61|17444.61|17402.68|17402.68|0
1593074100000|2020-06-25 08:35:00|17411.13|17411.13|17419.22|17419.22|17423.03|17423.03|17404.09|17404.09|0
1593074400000|2020-06-25 08:40:00|17422.66|17422.66|17488.28|17488.28|17491.11|17491.11|17394.79|17394.79|0
1593074700000|2020-06-25 08:45:00|17487.76|17487.76|17474.75|17474.75|17494.85|17494.85|17472.8|17472.8|0
1593075000000|2020-06-25 08:50:00|17477.75|17477.75|17491.76|17491.76|17500.36|17500.36|17475.53|17475.53|0
1593075300000|2020-06-25 08:55:00|17494.26|17494.26|17467.53|17467.53|17499.49|17499.49|17451.28|17451.28|0
1593075600000|2020-06-25 09:00:00|17468.07|17468.07|17502.36|17502.36|17502.36|17502.36|17439.71|17439.71|0
1593075900000|2020-06-25 09:05:00|17501.11|17501.11|17451.74|17451.74|17506.05|17506.05|17451.74|17451.74|0
1593076200000|2020-06-25 09:10:00|17449.67|17449.67|17456.41|17456.41|17461.15|17461.15|17446.7|17446.7|0
1593076500000|2020-06-25 09:15:00|17456.35|17456.35|17477.2|17477.2|17480.53|17480.53|17456.35|17456.35|0
1593076800000|2020-06-25 09:20:00|17477.06|17477.06|17509.26|17509.26|17520.98|17520.98|17469.6|17469.6|0
1593077100000|2020-06-25 09:25:00|17510.63|17510.63|17493.56|17493.56|17513.14|17513.14|17476.99|17476.99|0
1593077400000|2020-06-25 09:30:00|17493.34|17493.34|17510.44|17510.44|17512.81|17512.81|17486.68|17486.68|0
1593077700000|2020-06-25 09:35:00|17509.75|17509.75|17519.9|17519.9|17533.17|17533.17|17495.66|17495.66|0
1593078000000|2020-06-25 09:40:00|17517.26|17517.26|17396.37|17396.37|17519.74|17519.74|17386.29|17386.29|0
1593078300000|2020-06-25 09:45:00|17396.57|17396.57|17441.75|17441.75|17443.5|17443.5|17393.47|17393.47|0
1593078600000|2020-06-25 09:50:00|17443.65|17443.65|17455.08|17455.08|17455.08|17455.08|17436.22|17436.22|0
1593078900000|2020-06-25 09:55:00|17457.14|17457.14|17473.39|17473.39|17481.13|17481.13|17457.14|17457.14|0
1593079200000|2020-06-25 10:00:00|17476.08|17476.08|17487.81|17487.81|17503.31|17503.31|17475.26|17475.26|0
1593079500000|2020-06-25 10:05:00|17487.76|17487.76|17457.9|17457.9|17487.76|17487.76|17452.52|17452.52|0
1593079800000|2020-06-25 10:10:00|17457.68|17457.68|17451.77|17451.77|17457.68|17457.68|17432.96|17432.96|0
1593080100000|2020-06-25 10:15:00|17451.7|17451.7|17415.62|17415.62|17452.56|17452.56|17415.51|17415.51|0
1593080400000|2020-06-25 10:20:00|17415.89|17415.89|17448.19|17448.19|17448.19|17448.19|17415.08|17415.08|0
1593080700000|2020-06-25 10:25:00|17448.73|17448.73|17480.17|17480.17|17486.36|17486.36|17448.73|17448.73|0
1593081000000|2020-06-25 10:30:00|17479.55|17479.55|17471.92|17471.92|17480.98|17480.98|17453.74|17453.74|0
1593081300000|2020-06-25 10:35:00|17472.93|17472.93|17446.39|17446.39|17473.87|17473.87|17438.49|17438.49|0
1593081600000|2020-06-25 10:40:00|17446.42|17446.42|17431.46|17431.46|17447.02|17447.02|17415.16|17415.16|0
1593081900000|2020-06-25 10:45:00|17431.74|17431.74|17427.57|17427.57|17442.95|17442.95|17424.85|17424.85|0
1593082200000|2020-06-25 10:50:00|17427.36|17427.36|17446.34|17446.34|17448.24|17448.24|17420.96|17420.96|0
1593082500000|2020-06-25 10:55:00|17446.47|17446.47|17466.49|17466.49|17466.49|17466.49|17446.44|17446.44|0
1593082800000|2020-06-25 11:00:00|17468.21|17468.21|17442.16|17442.16|17472.51|17472.51|17440.04|17440.04|0
1593083100000|2020-06-25 11:05:00|17440.58|17440.58|17458.81|17458.81|17460.63|17460.63|17440.58|17440.58|0
1593083400000|2020-06-25 11:10:00|17458.95|17458.95|17467.16|17467.16|17474.51|17474.51|17458.95|17458.95|0
1593083700000|2020-06-25 11:15:00|17466.85|17466.85|17428.11|17428.11|17467.9|17467.9|17418.38|17418.38|0
1593084000000|2020-06-25 11:20:00|17428.05|17428.05|17441.49|17441.49|17447.54|17447.54|17425.79|17425.79|0
1593084300000|2020-06-25 11:25:00|17445.37|17445.37|17445.68|17445.68|17453.4|17453.4|17440.28|17440.28|0
1593084600000|2020-06-25 11:30:00|17445.75|17445.75|17453.31|17453.31|17453.31|17453.31|17440.18|17440.18|0
1593084900000|2020-06-25 11:35:00|17452.45|17452.45|17451.65|17451.65|17463.01|17463.01|17449.73|17449.73|0
1593085200000|2020-06-25 11:40:00|17451.96|17451.96|17407.67|17407.67|17454.23|17454.23|17397.41|17397.41|0
1593085500000|2020-06-25 11:45:00|17408.72|17408.72|17398.72|17398.72|17408.94|17408.94|17381.19|17381.19|0
1593085800000|2020-06-25 11:50:00|17401.84|17401.84|17401.8|17401.8|17403|17403|17389.6|17389.6|0
1593086100000|2020-06-25 11:55:00|17400.42|17400.42|17402.98|17402.98|17416.21|17416.21|17395.48|17395.48|0
1593086400000|2020-06-25 12:00:00|17402.91|17402.91|17417.62|17417.62|17422.74|17422.74|17402.91|17402.91|0
1593086700000|2020-06-25 12:05:00|17417.48|17417.48|17426.93|17426.93|17426.93|17426.93|17411.44|17411.44|0
1593087000000|2020-06-25 12:10:00|17423.8|17423.8|17443.77|17443.77|17451.98|17451.98|17419.63|17419.63|0
1593087300000|2020-06-25 12:15:00|17444.4|17444.4|17425.03|17425.03|17445.92|17445.92|17425.03|17425.03|0
1593087600000|2020-06-25 12:20:00|17425.34|17425.34|17434.24|17434.24|17439.71|17439.71|17414.13|17414.13|0
1593087900000|2020-06-25 12:25:00|17432.06|17432.06|17442.32|17442.32|17451.53|17451.53|17432.06|17432.06|0
1593088200000|2020-06-25 12:30:00|17442|17442|17415.11|17415.11|17442|17442|17388.38|17388.38|0
1593088500000|2020-06-25 12:35:00|17415.93|17415.93|17444.13|17444.13|17483.14|17483.14|17415.93|17415.93|0
1593088800000|2020-06-25 12:40:00|17443.6|17443.6|17440.55|17440.55|17457.82|17457.82|17435.34|17435.34|0
1593089100000|2020-06-25 12:45:00|17438.97|17438.97|17451.5|17451.5|17454.34|17454.34|17422.81|17422.81|0
1593089400000|2020-06-25 12:50:00|17450.25|17450.25|17458.59|17458.59|17463.05|17463.05|17444.95|17444.95|0
1593089700000|2020-06-25 12:55:00|17456.72|17456.72|17457.52|17457.52|17476.27|17476.27|17447.45|17447.45|0
1593090000000|2020-06-25 13:00:00|17457.74|17457.74|17487.95|17487.95|17488.04|17488.04|17457.74|17457.74|0
1593090300000|2020-06-25 13:05:00|17487.91|17487.91|17505.66|17505.66|17515.77|17515.77|17483.06|17483.06|0
1593090600000|2020-06-25 13:10:00|17506.76|17506.76|17548.1|17548.1|17548.2|17548.2|17506.76|17506.76|0
1593090900000|2020-06-25 13:15:00|17545.92|17545.92|17563.82|17563.82|17575.82|17575.82|17543.47|17543.47|0
1593091200000|2020-06-25 13:20:00|17563.3|17563.3|17544.21|17544.21|17563.3|17563.3|17543.37|17543.37|0
1593091500000|2020-06-25 13:25:00|17543.15|17543.15|17505|17505|17543.27|17543.27|17503.48|17503.48|0
1593091800000|2020-06-25 13:30:00|17504.47|17504.47|17521.61|17521.61|17521.61|17521.61|17470.28|17470.28|0
1593092100000|2020-06-25 13:35:00|17522.99|17522.99|17547.13|17547.13|17553|17553|17519.28|17519.28|0
1593092400000|2020-06-25 13:40:00|17545.55|17545.55|17461.48|17461.48|17545.55|17545.55|17450.59|17450.59|0
1593092700000|2020-06-25 13:45:00|17462.57|17462.57|17453.99|17453.99|17483.5|17483.5|17452.55|17452.55|0
1593093000000|2020-06-25 13:50:00|17454.24|17454.24|17493.56|17493.56|17506.26|17506.26|17447.47|17447.47|0
1593093300000|2020-06-25 13:55:00|17490.92|17490.92|17494.2|17494.2|17497.44|17497.44|17460.62|17460.62|0
1593093600000|2020-06-25 14:00:00|17492.56|17492.56|17533.44|17533.44|17544.45|17544.45|17481.85|17481.85|0
1593093900000|2020-06-25 14:05:00|17533.97|17533.97|17501.76|17501.76|17534.18|17534.18|17485.92|17485.92|0
1593094200000|2020-06-25 14:10:00|17504.92|17504.92|17579.87|17579.87|17579.87|17579.87|17504.92|17504.92|0
1593094500000|2020-06-25 14:15:00|17579.66|17579.66|17555.46|17555.46|17579.66|17579.66|17547.5|17547.5|0
1593094800000|2020-06-25 14:20:00|17555.99|17555.99|17599.4|17599.4|17608.51|17608.51|17555.3|17555.3|0
1593095100000|2020-06-25 14:25:00|17598.58|17598.58|17611.89|17611.89|17625.76|17625.76|17582.48|17582.48|0
1593095400000|2020-06-25 14:30:00|17611.61|17611.61|17586.01|17586.01|17623.79|17623.79|17586.01|17586.01|0
1593095700000|2020-06-25 14:35:00|17586.28|17586.28|17584.87|17584.87|17604.49|17604.49|17574.37|17574.37|0
1593096000000|2020-06-25 14:40:00|17586.93|17586.93|17583.24|17583.24|17592.47|17592.47|17562.21|17562.21|0
1593096300000|2020-06-25 14:45:00|17581.87|17581.87|17578.67|17578.67|17618.2|17618.2|17571.03|17571.03|0
1593096600000|2020-06-25 14:50:00|17578.14|17578.14|17564.78|17564.78|17587.05|17587.05|17562.29|17562.29|0
1593096900000|2020-06-25 14:55:00|17565.05|17565.05|17575.11|17575.11|17586.38|17586.38|17554.97|17554.97|0
1593097200000|2020-06-25 15:00:00|17574.49|17574.49|17586.75|17586.75|17594.1|17594.1|17550.49|17550.49|0
1593097500000|2020-06-25 15:05:00|17586.44|17586.44|17551.79|17551.79|17586.44|17586.44|17536.81|17536.81|0
1593097800000|2020-06-25 15:10:00|17551.11|17551.11|17584.42|17584.42|17590.79|17590.79|17541.89|17541.89|0
1593098100000|2020-06-25 15:15:00|17583.6|17583.6|17599.66|17599.66|17610.15|17610.15|17574.94|17574.94|0
1593098400000|2020-06-25 15:20:00|17599.64|17599.64|17604.6|17604.6|17609.6|17609.6|17592.16|17592.16|0
1593098700000|2020-06-25 15:25:00|17605.15|17605.15|17597.6|17597.6|17609.06|17609.06|17573.99|17573.99|0
1593155700000|2020-06-26 07:15:00|17709.87|17709.87|17739.74|17739.74|17746.86|17746.86|17695.2|17695.2|0
1593156000000|2020-06-26 07:20:00|17738.68|17738.68|17742.66|17742.66|17761.41|17761.41|17729.2|17729.2|0
1593156300000|2020-06-26 07:25:00|17742.43|17742.43|17780.88|17780.88|17786.92|17786.92|17738.95|17738.95|0
1593156600000|2020-06-26 07:30:00|17781.07|17781.07|17754.14|17754.14|17801.83|17801.83|17751.54|17751.54|0
1593156900000|2020-06-26 07:35:00|17754.67|17754.67|17723.55|17723.55|17759.61|17759.61|17719.71|17719.71|0
1593157200000|2020-06-26 07:40:00|17722.18|17722.18|17771.96|17771.96|17773.05|17773.05|17716.38|17716.38|0
1593157500000|2020-06-26 07:45:00|17770.91|17770.91|17781.15|17781.15|17783.23|17783.23|17758.7|17758.7|0
1593157800000|2020-06-26 07:50:00|17781.12|17781.12|17767.2|17767.2|17793.03|17793.03|17765.83|17765.83|0
1593158100000|2020-06-26 07:55:00|17768.68|17768.68|17776.05|17776.05|17783.81|17783.81|17766.62|17766.62|0
1593158400000|2020-06-26 08:00:00|17776.87|17776.87|17708.34|17708.34|17783.6|17783.6|17704.34|17704.34|0
1593158700000|2020-06-26 08:05:00|17711.63|17711.63|17675.76|17675.76|17719.66|17719.66|17671.5|17671.5|0
1593159000000|2020-06-26 08:10:00|17676.39|17676.39|17712.41|17712.41|17717.43|17717.43|17662.65|17662.65|0
1593159300000|2020-06-26 08:15:00|17712.48|17712.48|17727.85|17727.85|17738.45|17738.45|17703.58|17703.58|0
1593159600000|2020-06-26 08:20:00|17727.71|17727.71|17734.81|17734.81|17762.67|17762.67|17726.15|17726.15|0
1593159900000|2020-06-26 08:25:00|17734.18|17734.18|17721.32|17721.32|17734.18|17734.18|17709.73|17709.73|0
1593160200000|2020-06-26 08:30:00|17718.57|17718.57|17725.41|17725.41|17729.81|17729.81|17714.18|17714.18|0
1593160500000|2020-06-26 08:35:00|17728.86|17728.86|17765.53|17765.53|17766.58|17766.58|17728.86|17728.86|0
1593160800000|2020-06-26 08:40:00|17765.25|17765.25|17784.94|17784.94|17786.39|17786.39|17752.89|17752.89|0
1593161100000|2020-06-26 08:45:00|17786.52|17786.52|17786.83|17786.83|17819.99|17819.99|17781.21|17781.21|0
1593161400000|2020-06-26 08:50:00|17786.39|17786.39|17792.09|17792.09|17792.23|17792.23|17775.44|17775.44|0
1593161700000|2020-06-26 08:55:00|17792.31|17792.31|17789.34|17789.34|17811.72|17811.72|17789.34|17789.34|0
1593162000000|2020-06-26 09:00:00|17789.13|17789.13|17775.08|17775.08|17806.7|17806.7|17773.56|17773.56|0
1593162300000|2020-06-26 09:05:00|17775.61|17775.61|17796.57|17796.57|17799.87|17799.87|17775.13|17775.13|0
1593162600000|2020-06-26 09:10:00|17796.84|17796.84|17810.34|17810.34|17834.14|17834.14|17796.84|17796.84|0
1593162900000|2020-06-26 09:15:00|17807.71|17807.71|17813.45|17813.45|17831.76|17831.76|17806.1|17806.1|0
1593163200000|2020-06-26 09:20:00|17813.34|17813.34|17837.92|17837.92|17857.88|17857.88|17802.85|17802.85|0
1593163500000|2020-06-26 09:25:00|17837.93|17837.93|17830.32|17830.32|17837.93|17837.93|17806.64|17806.64|0
1593163800000|2020-06-26 09:30:00|17830.01|17830.01|17814.5|17814.5|17830.01|17830.01|17791.86|17791.86|0
1593164100000|2020-06-26 09:35:00|17814.71|17814.71|17799.86|17799.86|17817.19|17817.19|17797.98|17797.98|0
1593164400000|2020-06-26 09:40:00|17799.95|17799.95|17807.07|17807.07|17810.57|17810.57|17789.98|17789.98|0
1593164700000|2020-06-26 09:45:00|17808.13|17808.13|17799.23|17799.23|17821.45|17821.45|17797.86|17797.86|0
1593165000000|2020-06-26 09:50:00|17797.31|17797.31|17786.24|17786.24|17797.31|17797.31|17768.57|17768.57|0
1593165300000|2020-06-26 09:55:00|17786.07|17786.07|17796.52|17796.52|17797.22|17797.22|17782.35|17782.35|0
1593165600000|2020-06-26 10:00:00|17797.62|17797.62|17808.75|17808.75|17821.58|17821.58|17797.62|17797.62|0
1593165900000|2020-06-26 10:05:00|17808.88|17808.88|17810.46|17810.46|17822.39|17822.39|17804.31|17804.31|0
1593166200000|2020-06-26 10:10:00|17808.63|17808.63|17806.57|17806.57|17818.95|17818.95|17800.12|17800.12|0
1593166500000|2020-06-26 10:15:00|17807.19|17807.19|17795.61|17795.61|17813.03|17813.03|17795.61|17795.61|0
1593166800000|2020-06-26 10:20:00|17795.82|17795.82|17774.28|17774.28|17795.95|17795.95|17772.43|17772.43|0
1593167100000|2020-06-26 10:25:00|17774.49|17774.49|17788.06|17788.06|17788.06|17788.06|17767.31|17767.31|0
1593167400000|2020-06-26 10:30:00|17787.51|17787.51|17801.27|17801.27|17802.34|17802.34|17783.05|17783.05|0
1593167700000|2020-06-26 10:35:00|17800.63|17800.63|17785.82|17785.82|17817.72|17817.72|17785.82|17785.82|0
1593168000000|2020-06-26 10:40:00|17786.87|17786.87|17797.52|17797.52|17799.46|17799.46|17784.26|17784.26|0
1593168300000|2020-06-26 10:45:00|17797|17797|17801.69|17801.69|17802.38|17802.38|17792.98|17792.98|0
1593168600000|2020-06-26 10:50:00|17801.66|17801.66|17820.25|17820.25|17834.32|17834.32|17801.66|17801.66|0
1593168900000|2020-06-26 10:55:00|17820.04|17820.04|17837.59|17837.59|17838.02|17838.02|17819.38|17819.38|0
1593169200000|2020-06-26 11:00:00|17837.82|17837.82|17853.95|17853.95|17858.78|17858.78|17834.91|17834.91|0
1593169500000|2020-06-26 11:05:00|17854.47|17854.47|17848.26|17848.26|17875.86|17875.86|17848.26|17848.26|0
1593169800000|2020-06-26 11:10:00|17848.8|17848.8|17851.34|17851.34|17852.12|17852.12|17835.34|17835.34|0
1593170100000|2020-06-26 11:15:00|17851.87|17851.87|17852.47|17852.47|17856.36|17856.36|17845.64|17845.64|0
1593170400000|2020-06-26 11:20:00|17852.04|17852.04|17835.99|17835.99|17858.35|17858.35|17835.99|17835.99|0
1593170700000|2020-06-26 11:25:00|17836.26|17836.26|17829.61|17829.61|17842.96|17842.96|17829.34|17829.34|0
1593171000000|2020-06-26 11:30:00|17830.43|17830.43|17834.14|17834.14|17837.39|17837.39|17827.61|17827.61|0
1593171300000|2020-06-26 11:35:00|17835.2|17835.2|17843.02|17843.02|17850.5|17850.5|17835.2|17835.2|0
1593171600000|2020-06-26 11:40:00|17842.75|17842.75|17827.38|17827.38|17850.59|17850.59|17827.3|17827.3|0
1593171900000|2020-06-26 11:45:00|17825.8|17825.8|17804.75|17804.75|17829.35|17829.35|17804.55|17804.55|0
1593172200000|2020-06-26 11:50:00|17806.13|17806.13|17800|17800|17806.13|17806.13|17795.78|17795.78|0
1593172500000|2020-06-26 11:55:00|17796.95|17796.95|17790.59|17790.59|17800.31|17800.31|17786.43|17786.43|0
1593172800000|2020-06-26 12:00:00|17789.9|17789.9|17803.65|17803.65|17807.58|17807.58|17787.54|17787.54|0
1593173100000|2020-06-26 12:05:00|17803.02|17803.02|17799.65|17799.65|17810.26|17810.26|17795.73|17795.73|0
1593173400000|2020-06-26 12:10:00|17798.07|17798.07|17771.64|17771.64|17798.07|17798.07|17767.46|17767.46|0
1593173700000|2020-06-26 12:15:00|17771.11|17771.11|17790.05|17790.05|17793.24|17793.24|17769.86|17769.86|0
1593174000000|2020-06-26 12:20:00|17790.7|17790.7|17795.77|17795.77|17796.89|17796.89|17783.35|17783.35|0
1593174300000|2020-06-26 12:25:00|17796.31|17796.31|17811.06|17811.06|17811.1|17811.1|17796.31|17796.31|0
1593174600000|2020-06-26 12:30:00|17811.99|17811.99|17810.12|17810.12|17823.8|17823.8|17803.85|17803.85|0
1593174900000|2020-06-26 12:35:00|17809.86|17809.86|17778.3|17778.3|17809.86|17809.86|17778.3|17778.3|0
1593175200000|2020-06-26 12:40:00|17777.61|17777.61|17788.44|17788.44|17788.44|17788.44|17775.51|17775.51|0
1593175500000|2020-06-26 12:45:00|17788.6|17788.6|17790.62|17790.62|17794.6|17794.6|17780.69|17780.69|0
1593175800000|2020-06-26 12:50:00|17791.15|17791.15|17774.21|17774.21|17808.32|17808.32|17774.21|17774.21|0
1593176100000|2020-06-26 12:55:00|17773.73|17773.73|17773.7|17773.7|17773.73|17773.73|17756.95|17756.95|0
1593176400000|2020-06-26 13:00:00|17774.23|17774.23|17785.32|17785.32|17785.32|17785.32|17764.65|17764.65|0
1593176700000|2020-06-26 13:05:00|17785.36|17785.36|17771.43|17771.43|17785.98|17785.98|17771.43|17771.43|0
1593177000000|2020-06-26 13:10:00|17770.38|17770.38|17773.11|17773.11|17773.11|17773.11|17762.12|17762.12|0
1593177300000|2020-06-26 13:15:00|17771.94|17771.94|17764.77|17764.77|17771.94|17771.94|17764.11|17764.11|0
1593177600000|2020-06-26 13:20:00|17764.08|17764.08|17758.56|17758.56|17768.05|17768.05|17758.56|17758.56|0
1593177900000|2020-06-26 13:25:00|17758.53|17758.53|17744.56|17744.56|17760.46|17760.46|17741.49|17741.49|0
1593178200000|2020-06-26 13:30:00|17744.5|17744.5|17722.98|17722.98|17749.66|17749.66|17714.27|17714.27|0
1593178500000|2020-06-26 13:35:00|17722.29|17722.29|17719.91|17719.91|17727.94|17727.94|17701.23|17701.23|0
1593178800000|2020-06-26 13:40:00|17719.22|17719.22|17654.11|17654.11|17719.22|17719.22|17653.71|17653.71|0
1593179100000|2020-06-26 13:45:00|17653.42|17653.42|17671.31|17671.31|17683.22|17683.22|17643.55|17643.55|0
1593179400000|2020-06-26 13:50:00|17671.56|17671.56|17674.61|17674.61|17675.23|17675.23|17635.93|17635.93|0
1593179700000|2020-06-26 13:55:00|17674.29|17674.29|17650.72|17650.72|17674.29|17674.29|17629.56|17629.56|0
1593180000000|2020-06-26 14:00:00|17651.27|17651.27|17587.29|17587.29|17651.8|17651.8|17586.76|17586.76|0
1593180300000|2020-06-26 14:05:00|17590.24|17590.24|17601.39|17601.39|17607.91|17607.91|17588.05|17588.05|0
1593180600000|2020-06-26 14:10:00|17601.23|17601.23|17570.62|17570.62|17601.23|17601.23|17559.18|17559.18|0
1593180900000|2020-06-26 14:15:00|17569.16|17569.16|17530.58|17530.58|17569.16|17569.16|17526.61|17526.61|0
1593181200000|2020-06-26 14:20:00|17531.11|17531.11|17522.49|17522.49|17534.23|17534.23|17509.28|17509.28|0
1593181500000|2020-06-26 14:25:00|17522.57|17522.57|17526.12|17526.12|17546.71|17546.71|17511.51|17511.51|0
1593181800000|2020-06-26 14:30:00|17522.33|17522.33|17493.95|17493.95|17545.64|17545.64|17486.59|17486.59|0
1593182100000|2020-06-26 14:35:00|17495.53|17495.53|17496.53|17496.53|17512.74|17512.74|17487.31|17487.31|0
1593182400000|2020-06-26 14:40:00|17494.42|17494.42|17524.18|17524.18|17526.44|17526.44|17487.05|17487.05|0
1593182700000|2020-06-26 14:45:00|17524.43|17524.43|17519.1|17519.1|17540.81|17540.81|17515.95|17515.95|0
1593183000000|2020-06-26 14:50:00|17517.71|17517.71|17497.25|17497.25|17525.89|17525.89|17482.79|17482.79|0
1593183300000|2020-06-26 14:55:00|17497.79|17497.79|17520.22|17520.22|17540.59|17540.59|17488.63|17488.63|0
1593183600000|2020-06-26 15:00:00|17522.33|17522.33|17535.97|17535.97|17546.9|17546.9|17519.45|17519.45|0
1593183900000|2020-06-26 15:05:00|17535.44|17535.44|17556.51|17556.51|17556.72|17556.72|17528.05|17528.05|0
1593184200000|2020-06-26 15:10:00|17558.09|17558.09|17560.03|17560.03|17563.18|17563.18|17547.44|17547.44|0
1593184500000|2020-06-26 15:15:00|17559.09|17559.09|17545.73|17545.73|17563.84|17563.84|17537.86|17537.86|0
1593184800000|2020-06-26 15:20:00|17546|17546|17557.67|17557.67|17559.03|17559.03|17530.92|17530.92|0
1593185100000|2020-06-26 15:25:00|17556.29|17556.29|17552.88|17552.88|17561.44|17561.44|17537.28|17537.28|0
1593414900000|2020-06-29 07:15:00|17496.61|17496.61|17485.64|17485.64|17526.1|17526.1|17479.76|17479.76|0
1593415200000|2020-06-29 07:20:00|17485.22|17485.22|17534.05|17534.05|17542.89|17542.89|17479.96|17479.96|0
1593415500000|2020-06-29 07:25:00|17534.31|17534.31|17518.63|17518.63|17546.88|17546.88|17515.67|17515.67|0
1593415800000|2020-06-29 07:30:00|17518.81|17518.81|17485.54|17485.54|17522.65|17522.65|17476.61|17476.61|0
1593416100000|2020-06-29 07:35:00|17487.12|17487.12|17489.73|17489.73|17502.63|17502.63|17480.59|17480.59|0
1593416400000|2020-06-29 07:40:00|17490.41|17490.41|17457.35|17457.35|17499.42|17499.42|17453.51|17453.51|0
1593416700000|2020-06-29 07:45:00|17461.65|17461.65|17436.01|17436.01|17470.37|17470.37|17436.01|17436.01|0
1593417000000|2020-06-29 07:50:00|17436.95|17436.95|17494.46|17494.46|17499.71|17499.71|17436.95|17436.95|0
1593417300000|2020-06-29 07:55:00|17493.93|17493.93|17467.44|17467.44|17501.71|17501.71|17467.44|17467.44|0
1593417600000|2020-06-29 08:00:00|17466.75|17466.75|17454.85|17454.85|17468.92|17468.92|17443.44|17443.44|0
1593417900000|2020-06-29 08:05:00|17454.63|17454.63|17458.69|17458.69|17469.42|17469.42|17444.68|17444.68|0
1593418200000|2020-06-29 08:10:00|17459.22|17459.22|17413.21|17413.21|17465.65|17465.65|17405.08|17405.08|0
1593418500000|2020-06-29 08:15:00|17413|17413|17430.73|17430.73|17443.37|17443.37|17406.51|17406.51|0
1593418800000|2020-06-29 08:20:00|17430.51|17430.51|17439.25|17439.25|17442.94|17442.94|17424.3|17424.3|0
1593419100000|2020-06-29 08:25:00|17438.72|17438.72|17453.56|17453.56|17459.71|17459.71|17432.21|17432.21|0
1593419400000|2020-06-29 08:30:00|17453.84|17453.84|17461.37|17461.37|17465.03|17465.03|17448.86|17448.86|0
1593419700000|2020-06-29 08:35:00|17461.64|17461.64|17459.63|17459.63|17475.65|17475.65|17456.28|17456.28|0
1593420000000|2020-06-29 08:40:00|17459.08|17459.08|17497.51|17497.51|17504.49|17504.49|17456.04|17456.04|0
1593420300000|2020-06-29 08:45:00|17498.57|17498.57|17502.21|17502.21|17522.08|17522.08|17488.45|17488.45|0
1593420600000|2020-06-29 08:50:00|17504.39|17504.39|17491.23|17491.23|17505.89|17505.89|17487.42|17487.42|0
1593420900000|2020-06-29 08:55:00|17490.71|17490.71|17507.85|17507.85|17518.24|17518.24|17485.91|17485.91|0
1593421200000|2020-06-29 09:00:00|17507.3|17507.3|17493.07|17493.07|17508.93|17508.93|17487.56|17487.56|0
1593421500000|2020-06-29 09:05:00|17494.12|17494.12|17485.79|17485.79|17506.27|17506.27|17470.29|17470.29|0
1593421800000|2020-06-29 09:10:00|17486.48|17486.48|17504.62|17504.62|17511.35|17511.35|17482.46|17482.46|0
1593422100000|2020-06-29 09:15:00|17503.41|17503.41|17519.03|17519.03|17529.14|17529.14|17502.55|17502.55|0
1593422400000|2020-06-29 09:20:00|17519.25|17519.25|17526.69|17526.69|17533.16|17533.16|17518.75|17518.75|0
1593422700000|2020-06-29 09:25:00|17526.65|17526.65|17509.72|17509.72|17526.81|17526.81|17509.16|17509.16|0
1593423000000|2020-06-29 09:30:00|17510.41|17510.41|17528.18|17528.18|17532.37|17532.37|17482.45|17482.45|0
1593423300000|2020-06-29 09:35:00|17528.71|17528.71|17541.65|17541.65|17548.07|17548.07|17525.44|17525.44|0
1593423600000|2020-06-29 09:40:00|17542.27|17542.27|17548.66|17548.66|17560.28|17560.28|17542.27|17542.27|0
1593423900000|2020-06-29 09:45:00|17551.35|17551.35|17561.44|17561.44|17573.79|17573.79|17547.9|17547.9|0
1593424200000|2020-06-29 09:50:00|17562.08|17562.08|17549.7|17549.7|17567.7|17567.7|17548.79|17548.79|0
1593424500000|2020-06-29 09:55:00|17549.37|17549.37|17551.26|17551.26|17557.79|17557.79|17536.5|17536.5|0
1593424800000|2020-06-29 10:00:00|17553.32|17553.32|17497.31|17497.31|17561.27|17561.27|17495.2|17495.2|0
1593425100000|2020-06-29 10:05:00|17497.04|17497.04|17539.07|17539.07|17541.4|17541.4|17497.04|17497.04|0
1593425400000|2020-06-29 10:10:00|17539.39|17539.39|17526.16|17526.16|17548.44|17548.44|17526.16|17526.16|0
1593425700000|2020-06-29 10:15:00|17526.34|17526.34|17518.28|17518.28|17532.97|17532.97|17515.54|17515.54|0
1593426000000|2020-06-29 10:20:00|17518.21|17518.21|17541.14|17541.14|17542.01|17542.01|17518.21|17518.21|0
1593426300000|2020-06-29 10:25:00|17541.66|17541.66|17552.66|17552.66|17554.9|17554.9|17541.12|17541.12|0
1593426600000|2020-06-29 10:30:00|17553.9|17553.9|17552.47|17552.47|17558.52|17558.52|17546.01|17546.01|0
1593426900000|2020-06-29 10:35:00|17551.65|17551.65|17520.81|17520.81|17551.71|17551.71|17513.8|17513.8|0
1593427200000|2020-06-29 10:40:00|17521.5|17521.5|17525.25|17525.25|17531.71|17531.71|17521.5|17521.5|0
1593427500000|2020-06-29 10:45:00|17525.87|17525.87|17560.02|17560.02|17560.02|17560.02|17525.87|17525.87|0
1593427800000|2020-06-29 10:50:00|17558.97|17558.97|17554.72|17554.72|17565.27|17565.27|17549.2|17549.2|0
1593428100000|2020-06-29 10:55:00|17553.34|17553.34|17571.41|17571.41|17573.82|17573.82|17553.23|17553.23|0
1593428400000|2020-06-29 11:00:00|17570.89|17570.89|17576.61|17576.61|17591.37|17591.37|17569.35|17569.35|0
1593428700000|2020-06-29 11:05:00|17575.56|17575.56|17605.61|17605.61|17609.53|17609.53|17563.44|17563.44|0
1593429000000|2020-06-29 11:10:00|17604.92|17604.92|17608.84|17608.84|17612.5|17612.5|17603.9|17603.9|0
1593429300000|2020-06-29 11:15:00|17608.31|17608.31|17605.47|17605.47|17616.58|17616.58|17597.08|17597.08|0
1593429600000|2020-06-29 11:20:00|17605.75|17605.75|17642.59|17642.59|17642.59|17642.59|17605.75|17605.75|0
1593429900000|2020-06-29 11:25:00|17641.77|17641.77|17660.16|17660.16|17671.06|17671.06|17637.85|17637.85|0
1593430200000|2020-06-29 11:30:00|17660.41|17660.41|17659.23|17659.23|17667.9|17667.9|17652.71|17652.71|0
1593430500000|2020-06-29 11:35:00|17659.88|17659.88|17658.53|17658.53|17674.97|17674.97|17657.42|17657.42|0
1593430800000|2020-06-29 11:40:00|17658.26|17658.26|17650.41|17650.41|17659.2|17659.2|17650.41|17650.41|0
1593431100000|2020-06-29 11:45:00|17651.03|17651.03|17662.26|17662.26|17662.95|17662.95|17643.37|17643.37|0
1593431400000|2020-06-29 11:50:00|17662.81|17662.81|17711.05|17711.05|17713.74|17713.74|17656.7|17656.7|0
1593431700000|2020-06-29 11:55:00|17710.42|17710.42|17708.63|17708.63|17724.08|17724.08|17698.34|17698.34|0
1593432000000|2020-06-29 12:00:00|17707.81|17707.81|17694.41|17694.41|17718.07|17718.07|17679.95|17679.95|0
1593432300000|2020-06-29 12:05:00|17694.96|17694.96|17699.38|17699.38|17704.31|17704.31|17692.68|17692.68|0
1593432600000|2020-06-29 12:10:00|17700.32|17700.32|17702.37|17702.37|17707.25|17707.25|17699.59|17699.59|0
1593432900000|2020-06-29 12:15:00|17702.16|17702.16|17721.61|17721.61|17727.68|17727.68|17700.78|17700.78|0
1593433200000|2020-06-29 12:20:00|17721.58|17721.58|17699.25|17699.25|17723.3|17723.3|17690.14|17690.14|0
1593433500000|2020-06-29 12:25:00|17697.69|17697.69|17676.77|17676.77|17705.96|17705.96|17673.74|17673.74|0
1593433800000|2020-06-29 12:30:00|17676.22|17676.22|17666.54|17666.54|17677.89|17677.89|17664.66|17664.66|0
1593434100000|2020-06-29 12:35:00|17666.33|17666.33|17653.14|17653.14|17687.92|17687.92|17647.68|17647.68|0
1593434400000|2020-06-29 12:40:00|17653.76|17653.76|17642.11|17642.11|17657.27|17657.27|17637.94|17637.94|0
1593434700000|2020-06-29 12:45:00|17642.42|17642.42|17647.59|17647.59|17660.79|17660.79|17642.42|17642.42|0
1593435000000|2020-06-29 12:50:00|17648.28|17648.28|17654.86|17654.86|17664.39|17664.39|17648.28|17648.28|0
1593435300000|2020-06-29 12:55:00|17653.49|17653.49|17655.98|17655.98|17658.92|17658.92|17635.75|17635.75|0
1593435600000|2020-06-29 13:00:00|17656.3|17656.3|17661.96|17661.96|17689.28|17689.28|17656.3|17656.3|0
1593435900000|2020-06-29 13:05:00|17662.18|17662.18|17667.39|17667.39|17668.1|17668.1|17655.99|17655.99|0
1593436200000|2020-06-29 13:10:00|17668.44|17668.44|17653.07|17653.07|17668.44|17668.44|17641.07|17641.07|0
1593436500000|2020-06-29 13:15:00|17652.25|17652.25|17651.1|17651.1|17660.11|17660.11|17647.58|17647.58|0
1593436800000|2020-06-29 13:20:00|17651.07|17651.07|17657.71|17657.71|17658.12|17658.12|17646.3|17646.3|0
1593437100000|2020-06-29 13:25:00|17661.77|17661.77|17670.37|17670.37|17681.6|17681.6|17661.41|17661.41|0
1593437400000|2020-06-29 13:30:00|17673.12|17673.12|17615.38|17615.38|17692.12|17692.12|17609.65|17609.65|0
1593437700000|2020-06-29 13:35:00|17614.33|17614.33|17591.29|17591.29|17632.56|17632.56|17588.99|17588.99|0
1593438000000|2020-06-29 13:40:00|17591.2|17591.2|17602.97|17602.97|17619.44|17619.44|17572.37|17572.37|0
1593438300000|2020-06-29 13:45:00|17602.34|17602.34|17579.25|17579.25|17608.86|17608.86|17563.37|17563.37|0
1593438600000|2020-06-29 13:50:00|17577.14|17577.14|17586.61|17586.61|17588.42|17588.42|17559.58|17559.58|0
1593438900000|2020-06-29 13:55:00|17586.3|17586.3|17616.66|17616.66|17629.49|17629.49|17579.3|17579.3|0
1593439200000|2020-06-29 14:00:00|17616.39|17616.39|17651.74|17651.74|17652.7|17652.7|17616.39|17616.39|0
1593439500000|2020-06-29 14:05:00|17651.96|17651.96|17676.19|17676.19|17676.19|17676.19|17643.02|17643.02|0
1593439800000|2020-06-29 14:10:00|17676.88|17676.88|17701.57|17701.57|17704.6|17704.6|17649.87|17649.87|0
1593440100000|2020-06-29 14:15:00|17702.11|17702.11|17738.41|17738.41|17747.24|17747.24|17700.42|17700.42|0
1593440400000|2020-06-29 14:20:00|17738.58|17738.58|17737.79|17737.79|17753.88|17753.88|17733.71|17733.71|0
1593440700000|2020-06-29 14:25:00|17737.27|17737.27|17718.85|17718.85|17751.27|17751.27|17713.19|17713.19|0
1593441000000|2020-06-29 14:30:00|17719.54|17719.54|17724.14|17724.14|17743.31|17743.31|17715.94|17715.94|0
1593441300000|2020-06-29 14:35:00|17724.67|17724.67|17739.07|17739.07|17751.46|17751.46|17720.11|17720.11|0
1593441600000|2020-06-29 14:40:00|17740.49|17740.49|17718.24|17718.24|17759.37|17759.37|17711.23|17711.23|0
1593441900000|2020-06-29 14:45:00|17719.73|17719.73|17732.5|17732.5|17738.2|17738.2|17718.87|17718.87|0
1593442200000|2020-06-29 14:50:00|17730.94|17730.94|17707.04|17707.04|17755.67|17755.67|17707.04|17707.04|0
1593442500000|2020-06-29 14:55:00|17706.51|17706.51|17697.43|17697.43|17715.88|17715.88|17696.17|17696.17|0
1593442800000|2020-06-29 15:00:00|17698.25|17698.25|17674.89|17674.89|17706.89|17706.89|17674.76|17674.76|0
1593443100000|2020-06-29 15:05:00|17674.83|17674.83|17661.65|17661.65|17674.83|17674.83|17654.08|17654.08|0
1593443400000|2020-06-29 15:10:00|17661.74|17661.74|17645.12|17645.12|17664.23|17664.23|17643.53|17643.53|0
1593443700000|2020-06-29 15:15:00|17644.84|17644.84|17657.85|17657.85|17662.19|17662.19|17643.13|17643.13|0
1593444000000|2020-06-29 15:20:00|17657.92|17657.92|17679.62|17679.62|17682.01|17682.01|17655.24|17655.24|0
1593444300000|2020-06-29 15:25:00|17679.47|17679.47|17710.65|17710.65|17720.62|17720.62|17679.47|17679.47|0
1593501300000|2020-06-30 07:15:00|17718.04|17718.04|17722.54|17722.54|17761.87|17761.87|17716.5|17716.5|0
1593501600000|2020-06-30 07:20:00|17723.92|17723.92|17729.47|17729.47|17729.99|17729.99|17687.84|17687.84|0
1593501900000|2020-06-30 07:25:00|17728.65|17728.65|17696.68|17696.68|17735.43|17735.43|17677.37|17677.37|0
1593502200000|2020-06-30 07:30:00|17697.37|17697.37|17637.8|17637.8|17705.55|17705.55|17637.8|17637.8|0
1593502500000|2020-06-30 07:35:00|17637.27|17637.27|17637.01|17637.01|17642.87|17642.87|17610.7|17610.7|0
1593502800000|2020-06-30 07:40:00|17636.46|17636.46|17626.4|17626.4|17647.61|17647.61|17623.34|17623.34|0
1593503100000|2020-06-30 07:45:00|17626.33|17626.33|17601.04|17601.04|17626.33|17626.33|17589.88|17589.88|0
1593503400000|2020-06-30 07:50:00|17601.35|17601.35|17609.53|17609.53|17611.8|17611.8|17588.66|17588.66|0
1593503700000|2020-06-30 07:55:00|17610.91|17610.91|17609.57|17609.57|17626.18|17626.18|17596.97|17596.97|0
1593504000000|2020-06-30 08:00:00|17610.26|17610.26|17605.81|17605.81|17617.52|17617.52|17601.53|17601.53|0
1593504300000|2020-06-30 08:05:00|17603|17603|17561.23|17561.23|17603|17603|17556.46|17556.46|0
1593504600000|2020-06-30 08:10:00|17561.02|17561.02|17542.12|17542.12|17561.02|17561.02|17532.59|17532.59|0
1593504900000|2020-06-30 08:15:00|17541.19|17541.19|17545.91|17545.91|17545.91|17545.91|17522.54|17522.54|0
1593505200000|2020-06-30 08:20:00|17545.96|17545.96|17544.37|17544.37|17545.96|17545.96|17524.78|17524.78|0
1593505500000|2020-06-30 08:25:00|17544.53|17544.53|17564.39|17564.39|17564.39|17564.39|17544.53|17544.53|0
1593505800000|2020-06-30 08:30:00|17565.45|17565.45|17543.51|17543.51|17570.61|17570.61|17543.51|17543.51|0
1593506100000|2020-06-30 08:35:00|17541.93|17541.93|17554.62|17554.62|17586.08|17586.08|17539.16|17539.16|0
1593506400000|2020-06-30 08:40:00|17553.99|17553.99|17533.8|17533.8|17554.72|17554.72|17532.55|17532.55|0
1593506700000|2020-06-30 08:45:00|17534.74|17534.74|17536.77|17536.77|17536.77|17536.77|17505.49|17505.49|0
1593507000000|2020-06-30 08:50:00|17535.83|17535.83|17526.7|17526.7|17540.46|17540.46|17520.56|17520.56|0
1593507300000|2020-06-30 08:55:00|17524.84|17524.84|17532.45|17532.45|17539.92|17539.92|17519.75|17519.75|0
1593507600000|2020-06-30 09:00:00|17531.82|17531.82|17519.97|17519.97|17543.26|17543.26|17518.73|17518.73|0
1593507900000|2020-06-30 09:05:00|17519.88|17519.88|17511.29|17511.29|17519.88|17519.88|17508.49|17508.49|0
1593508200000|2020-06-30 09:10:00|17511.18|17511.18|17496.02|17496.02|17515.05|17515.05|17485.3|17485.3|0
1593508500000|2020-06-30 09:15:00|17497.64|17497.64|17508.62|17508.62|17524.13|17524.13|17497.64|17497.64|0
1593508800000|2020-06-30 09:20:00|17508.31|17508.31|17557.57|17557.57|17557.57|17557.57|17488.84|17488.84|0
1593509100000|2020-06-30 09:25:00|17557.02|17557.02|17548.31|17548.31|17559.94|17559.94|17544.7|17544.7|0
1593509400000|2020-06-30 09:30:00|17549.46|17549.46|17571.3|17571.3|17572.85|17572.85|17548.3|17548.3|0
1593509700000|2020-06-30 09:35:00|17572.67|17572.67|17558.51|17558.51|17578.48|17578.48|17553.61|17553.61|0
1593510000000|2020-06-30 09:40:00|17558.35|17558.35|17556.92|17556.92|17564.88|17564.88|17553.38|17553.38|0
1593510300000|2020-06-30 09:45:00|17556.85|17556.85|17553.35|17553.35|17572.1|17572.1|17553.35|17553.35|0
1593510600000|2020-06-30 09:50:00|17552.66|17552.66|17575|17575|17575|17575|17550.25|17550.25|0
1593510900000|2020-06-30 09:55:00|17576.91|17576.91|17595.24|17595.24|17598.94|17598.94|17576.91|17576.91|0
1593511200000|2020-06-30 10:00:00|17594.65|17594.65|17605.61|17605.61|17610.49|17610.49|17592.75|17592.75|0
1593511500000|2020-06-30 10:05:00|17605.52|17605.52|17600.21|17600.21|17608.72|17608.72|17598.14|17598.14|0
1593511800000|2020-06-30 10:10:00|17600.37|17600.37|17600.08|17600.08|17608.94|17608.94|17591.72|17591.72|0
1593512100000|2020-06-30 10:15:00|17598.83|17598.83|17596.36|17596.36|17599.27|17599.27|17580.95|17580.95|0
1593512400000|2020-06-30 10:20:00|17596.5|17596.5|17581.59|17581.59|17596.5|17596.5|17580.65|17580.65|0
1593512700000|2020-06-30 10:25:00|17582.13|17582.13|17610.07|17610.07|17616.76|17616.76|17579.52|17579.52|0
1593513000000|2020-06-30 10:30:00|17610.76|17610.76|17624.52|17624.52|17625.66|17625.66|17607.89|17607.89|0
1593513300000|2020-06-30 10:35:00|17629.23|17629.23|17613.06|17613.06|17630.05|17630.05|17604.68|17604.68|0
1593513600000|2020-06-30 10:40:00|17613.13|17613.13|17603.75|17603.75|17614.49|17614.49|17602.36|17602.36|0
1593513900000|2020-06-30 10:45:00|17603.13|17603.13|17572.99|17572.99|17605.39|17605.39|17571.07|17571.07|0
1593514200000|2020-06-30 10:50:00|17573.15|17573.15|17571.07|17571.07|17579.28|17579.28|17564.52|17564.52|0
1593514500000|2020-06-30 10:55:00|17570.38|17570.38|17557.99|17557.99|17573.83|17573.83|17557.99|17557.99|0
1593514800000|2020-06-30 11:00:00|17557.83|17557.83|17560.45|17560.45|17560.45|17560.45|17544.88|17544.88|0
1593515100000|2020-06-30 11:05:00|17560.98|17560.98|17569.09|17569.09|17571.77|17571.77|17557.51|17557.51|0
1593515400000|2020-06-30 11:10:00|17568.96|17568.96|17604.07|17604.07|17604.07|17604.07|17565.84|17565.84|0
1593515700000|2020-06-30 11:15:00|17603.52|17603.52|17592.6|17592.6|17603.52|17603.52|17585.6|17585.6|0
1593516000000|2020-06-30 11:20:00|17592.88|17592.88|17577.58|17577.58|17593.42|17593.42|17577.27|17577.27|0
1593516300000|2020-06-30 11:25:00|17577.49|17577.49|17581.67|17581.67|17595.22|17595.22|17571.17|17571.17|0
1593516600000|2020-06-30 11:30:00|17580.03|17580.03|17614.33|17614.33|17622.73|17622.73|17579.77|17579.77|0
1593516900000|2020-06-30 11:35:00|17613.8|17613.8|17620.81|17620.81|17630.04|17630.04|17608.31|17608.31|0
1593517200000|2020-06-30 11:40:00|17620.88|17620.88|17596|17596|17621.39|17621.39|17596|17596|0
1593517500000|2020-06-30 11:45:00|17595.93|17595.93|17568.99|17568.99|17598.73|17598.73|17568.99|17568.99|0
1593517800000|2020-06-30 11:50:00|17569.47|17569.47|17562.84|17562.84|17569.59|17569.59|17558.46|17558.46|0
1593518100000|2020-06-30 11:55:00|17562.62|17562.62|17547.91|17547.91|17562.62|17562.62|17545.23|17545.23|0
1593518400000|2020-06-30 12:00:00|17547.28|17547.28|17532.13|17532.13|17557.71|17557.71|17530.37|17530.37|0
1593518700000|2020-06-30 12:05:00|17533.5|17533.5|17535.05|17535.05|17539.32|17539.32|17521.66|17521.66|0
1593519000000|2020-06-30 12:10:00|17534.36|17534.36|17536.74|17536.74|17536.74|17536.74|17528.83|17528.83|0
1593519300000|2020-06-30 12:15:00|17537.06|17537.06|17545.07|17545.07|17546.27|17546.27|17537.06|17537.06|0
1593519600000|2020-06-30 12:20:00|17544|17544|17546.25|17546.25|17551.6|17551.6|17541.44|17541.44|0
1593519900000|2020-06-30 12:25:00|17545.05|17545.05|17534.09|17534.09|17545.05|17545.05|17534.09|17534.09|0
1593520200000|2020-06-30 12:30:00|17534.25|17534.25|17501.9|17501.9|17535.83|17535.83|17501.56|17501.56|0
1593520500000|2020-06-30 12:35:00|17502.21|17502.21|17511.18|17511.18|17511.18|17511.18|17500.38|17500.38|0
1593520800000|2020-06-30 12:40:00|17511.87|17511.87|17523.99|17523.99|17532.63|17532.63|17509.1|17509.1|0
1593521100000|2020-06-30 12:45:00|17523.46|17523.46|17528.42|17528.42|17534.66|17534.66|17516.09|17516.09|0
1593521400000|2020-06-30 12:50:00|17528.74|17528.74|17512.62|17512.62|17529.99|17529.99|17512.62|17512.62|0
1593521700000|2020-06-30 12:55:00|17513.24|17513.24|17512.4|17512.4|17522.52|17522.52|17510.21|17510.21|0
1593522000000|2020-06-30 13:00:00|17511.03|17511.03|17530.12|17530.12|17534.97|17534.97|17509.2|17509.2|0
1593522300000|2020-06-30 13:05:00|17529.43|17529.43|17500.37|17500.37|17529.43|17529.43|17500.37|17500.37|0
1593522600000|2020-06-30 13:10:00|17499.68|17499.68|17456.5|17456.5|17502.61|17502.61|17456.05|17456.05|0
1593522900000|2020-06-30 13:15:00|17457.19|17457.19|17447.16|17447.16|17458.15|17458.15|17444.33|17444.33|0
1593523200000|2020-06-30 13:20:00|17449.95|17449.95|17481.68|17481.68|17481.68|17481.68|17449.78|17449.78|0
1593523500000|2020-06-30 13:25:00|17481.89|17481.89|17495.51|17495.51|17508.77|17508.77|17479.95|17479.95|0
1593523800000|2020-06-30 13:30:00|17494.98|17494.98|17507.1|17507.1|17533.87|17533.87|17485.43|17485.43|0
1593524100000|2020-06-30 13:35:00|17507.02|17507.02|17514.77|17514.77|17529.87|17529.87|17507.02|17507.02|0
1593524400000|2020-06-30 13:40:00|17515.46|17515.46|17491.25|17491.25|17515.98|17515.98|17486.7|17486.7|0
1593524700000|2020-06-30 13:45:00|17491.88|17491.88|17505.47|17505.47|17529.38|17529.38|17491.62|17491.62|0
1593525000000|2020-06-30 13:50:00|17506.53|17506.53|17518.28|17518.28|17523.31|17523.31|17497.42|17497.42|0
1593525300000|2020-06-30 13:55:00|17519.65|17519.65|17532.5|17532.5|17533.12|17533.12|17516.59|17516.59|0
1593525600000|2020-06-30 14:00:00|17530.6|17530.6|17528.51|17528.51|17559.59|17559.59|17528.42|17528.42|0
1593525900000|2020-06-30 14:05:00|17529.37|17529.37|17556.75|17556.75|17560.7|17560.7|17521.11|17521.11|0
1593526200000|2020-06-30 14:10:00|17557.8|17557.8|17563.79|17563.79|17563.79|17563.79|17547.94|17547.94|0
1593526500000|2020-06-30 14:15:00|17565.85|17565.85|17576.17|17576.17|17591.13|17591.13|17557.78|17557.78|0
1593526800000|2020-06-30 14:20:00|17575.48|17575.48|17603.76|17603.76|17604.58|17604.58|17570.45|17570.45|0
1593527100000|2020-06-30 14:25:00|17603.85|17603.85|17614.7|17614.7|17618.87|17618.87|17602.21|17602.21|0
1593527400000|2020-06-30 14:30:00|17614.91|17614.91|17609.61|17609.61|17616.57|17616.57|17580.14|17580.14|0
1593527700000|2020-06-30 14:35:00|17608.92|17608.92|17606.88|17606.88|17629.95|17629.95|17604.42|17604.42|0
1593528000000|2020-06-30 14:40:00|17606.72|17606.72|17620.52|17620.52|17621.21|17621.21|17601.73|17601.73|0
1593528300000|2020-06-30 14:45:00|17620.29|17620.29|17666.52|17666.52|17669.82|17669.82|17617.52|17617.52|0
1593528600000|2020-06-30 14:50:00|17668.11|17668.11|17699.48|17699.48|17710.02|17710.02|17662.13|17662.13|0
1593528900000|2020-06-30 14:55:00|17700.28|17700.28|17700.09|17700.09|17703.99|17703.99|17685.25|17685.25|0
1593529200000|2020-06-30 15:00:00|17701.31|17701.31|17703.12|17703.12|17718.98|17718.98|17690.5|17690.5|0
1593529500000|2020-06-30 15:05:00|17703.03|17703.03|17731|17731|17734.81|17734.81|17701.98|17701.98|0
1593529800000|2020-06-30 15:10:00|17731.52|17731.52|17708.04|17708.04|17733.01|17733.01|17689.63|17689.63|0
1593530100000|2020-06-30 15:15:00|17707.96|17707.96|17732.86|17732.86|17733.24|17733.24|17705.24|17705.24|0
1593530400000|2020-06-30 15:20:00|17732.59|17732.59|17731.33|17731.33|17743.95|17743.95|17721.29|17721.29|0
1593530700000|2020-06-30 15:25:00|17732.02|17732.02|17740.98|17740.98|17755.41|17755.41|17710.91|17710.91|0
1593587700000|2020-07-01 07:15:00|17687.53|17687.53|17689.55|17689.55|17694.84|17694.84|17667.37|17667.37|0
1593588000000|2020-07-01 07:20:00|17688.86|17688.86|17744.36|17744.36|17764.19|17764.19|17688.86|17688.86|0
1593588300000|2020-07-01 07:25:00|17744.56|17744.56|17783.24|17783.24|17783.24|17783.24|17742.06|17742.06|0
1593588600000|2020-07-01 07:30:00|17782.62|17782.62|17751.13|17751.13|17783.45|17783.45|17720.8|17720.8|0
1593588900000|2020-07-01 07:35:00|17750.44|17750.44|17719.8|17719.8|17770.1|17770.1|17719.8|17719.8|0
1593589200000|2020-07-01 07:40:00|17719.41|17719.41|17720.56|17720.56|17743.43|17743.43|17712.73|17712.73|0
1593589500000|2020-07-01 07:45:00|17719.87|17719.87|17705.91|17705.91|17720.24|17720.24|17699.27|17699.27|0
1593589800000|2020-07-01 07:50:00|17706.26|17706.26|17728.86|17728.86|17733.82|17733.82|17689.71|17689.71|0
1593590100000|2020-07-01 07:55:00|17728.93|17728.93|17740.83|17740.83|17752.79|17752.79|17726.97|17726.97|0
1593590400000|2020-07-01 08:00:00|17740.15|17740.15|17745.49|17745.49|17749.6|17749.6|17722.93|17722.93|0
1593590700000|2020-07-01 08:05:00|17745.76|17745.76|17750.84|17750.84|17765.83|17765.83|17731.28|17731.28|0
1593591000000|2020-07-01 08:10:00|17752.21|17752.21|17780.25|17780.25|17794.04|17794.04|17749.11|17749.11|0
1593591300000|2020-07-01 08:15:00|17780.41|17780.41|17748.17|17748.17|17782.39|17782.39|17736.37|17736.37|0
1593591600000|2020-07-01 08:20:00|17748.08|17748.08|17739.23|17739.23|17748.3|17748.3|17728.57|17728.57|0
1593591900000|2020-07-01 08:25:00|17741.14|17741.14|17709.78|17709.78|17742.16|17742.16|17709.78|17709.78|0
1593592200000|2020-07-01 08:30:00|17709.25|17709.25|17730.27|17730.27|17738.16|17738.16|17694.99|17694.99|0
1593592500000|2020-07-01 08:35:00|17729.74|17729.74|17719.12|17719.12|17737.7|17737.7|17710.88|17710.88|0
1593592800000|2020-07-01 08:40:00|17718.69|17718.69|17709.44|17709.44|17718.69|17718.69|17707.47|17707.47|0
1593593100000|2020-07-01 08:45:00|17706.69|17706.69|17699.28|17699.28|17708.7|17708.7|17692.52|17692.52|0
1593593400000|2020-07-01 08:50:00|17699.61|17699.61|17712.93|17712.93|17719.92|17719.92|17699.61|17699.61|0
1593593700000|2020-07-01 08:55:00|17713.36|17713.36|17710.26|17710.26|17738.69|17738.69|17708.27|17708.27|0
1593594000000|2020-07-01 09:00:00|17710.95|17710.95|17737.8|17737.8|17738.54|17738.54|17710.95|17710.95|0
1593594300000|2020-07-01 09:05:00|17737.94|17737.94|17750.6|17750.6|17751.95|17751.95|17735.3|17735.3|0
1593594600000|2020-07-01 09:10:00|17750.07|17750.07|17735.62|17735.62|17750.07|17750.07|17732.03|17732.03|0
1593594900000|2020-07-01 09:15:00|17734.24|17734.24|17722.27|17722.27|17734.24|17734.24|17722.27|17722.27|0
1593595200000|2020-07-01 09:20:00|17721.75|17721.75|17730.5|17730.5|17739.92|17739.92|17717.3|17717.3|0
1593595500000|2020-07-01 09:25:00|17731.12|17731.12|17727.73|17727.73|17732.22|17732.22|17719.49|17719.49|0
1593595800000|2020-07-01 09:30:00|17727.89|17727.89|17690.73|17690.73|17750.4|17750.4|17690.54|17690.54|0
1593596100000|2020-07-01 09:35:00|17691.02|17691.02|17683.64|17683.64|17698.69|17698.69|17673.6|17673.6|0
1593596400000|2020-07-01 09:40:00|17683.57|17683.57|17600.76|17600.76|17683.57|17683.57|17592.55|17592.55|0
1593596700000|2020-07-01 09:45:00|17598.7|17598.7|17600.53|17600.53|17602.56|17602.56|17559.45|17559.45|0
1593597000000|2020-07-01 09:50:00|17601.22|17601.22|17623.53|17623.53|17623.53|17623.53|17586.99|17586.99|0
1593597300000|2020-07-01 09:55:00|17623.69|17623.69|17567.84|17567.84|17623.69|17623.69|17563.96|17563.96|0
1593597600000|2020-07-01 10:00:00|17564.67|17564.67|17567.51|17567.51|17571.11|17571.11|17532.51|17532.51|0
1593597900000|2020-07-01 10:05:00|17565.04|17565.04|17602.61|17602.61|17603.14|17603.14|17555|17555|0
1593598200000|2020-07-01 10:10:00|17601.93|17601.93|17609.62|17609.62|17609.62|17609.62|17590.62|17590.62|0
1593598500000|2020-07-01 10:15:00|17609.45|17609.45|17609.12|17609.12|17618.66|17618.66|17594.06|17594.06|0
1593598800000|2020-07-01 10:20:00|17606.36|17606.36|17589.58|17589.58|17608.89|17608.89|17589.58|17589.58|0
1593599100000|2020-07-01 10:25:00|17585.89|17585.89|17589.74|17589.74|17602.36|17602.36|17584.34|17584.34|0
1593599400000|2020-07-01 10:30:00|17590.96|17590.96|17602.86|17602.86|17611.06|17611.06|17587.01|17587.01|0
1593599700000|2020-07-01 10:35:00|17603.07|17603.07|17557.03|17557.03|17603.07|17603.07|17552.84|17552.84|0
1593600000000|2020-07-01 10:40:00|17556.5|17556.5|17513.28|17513.28|17556.92|17556.92|17501.88|17501.88|0
1593600300000|2020-07-01 10:45:00|17512.39|17512.39|17504.31|17504.31|17525.77|17525.77|17502.38|17502.38|0
1593600600000|2020-07-01 10:50:00|17504.62|17504.62|17483.27|17483.27|17521.62|17521.62|17472.52|17472.52|0
1593600900000|2020-07-01 10:55:00|17486.02|17486.02|17467.23|17467.23|17486.02|17486.02|17440.28|17440.28|0
1593601200000|2020-07-01 11:00:00|17461.73|17461.73|17392.29|17392.29|17470.74|17470.74|17384.21|17384.21|0
1593601500000|2020-07-01 11:05:00|17392.08|17392.08|17400.57|17400.57|17401.89|17401.89|17376.55|17376.55|0
1593601800000|2020-07-01 11:10:00|17400.85|17400.85|17418.24|17418.24|17420.21|17420.21|17384.21|17384.21|0
1593602100000|2020-07-01 11:15:00|17420.99|17420.99|17476.77|17476.77|17477.7|17477.7|17419.31|17419.31|0
1593602400000|2020-07-01 11:20:00|17477.46|17477.46|17483.97|17483.97|17486.82|17486.82|17457.92|17457.92|0
1593602700000|2020-07-01 11:25:00|17484.04|17484.04|17479.61|17479.61|17484.04|17484.04|17472.77|17472.77|0
1593603000000|2020-07-01 11:30:00|17479.82|17479.82|17424.41|17424.41|17480.51|17480.51|17423.35|17423.35|0
1593603300000|2020-07-01 11:35:00|17425.34|17425.34|17415.27|17415.27|17425.35|17425.35|17408.39|17408.39|0
1593603600000|2020-07-01 11:40:00|17414.99|17414.99|17415.88|17415.88|17415.88|17415.88|17389.59|17389.59|0
1593603900000|2020-07-01 11:45:00|17417.94|17417.94|17423.55|17423.55|17429.34|17429.34|17417.94|17417.94|0
1593604200000|2020-07-01 11:50:00|17422.86|17422.86|17439.97|17439.97|17447.89|17447.89|17420.16|17420.16|0
1593604500000|2020-07-01 11:55:00|17440.25|17440.25|17436.01|17436.01|17446.24|17446.24|17426.88|17426.88|0
1593604800000|2020-07-01 12:00:00|17433.91|17433.91|17435.19|17435.19|17440.16|17440.16|17421.79|17421.79|0
1593605100000|2020-07-01 12:05:00|17433.36|17433.36|17423.77|17423.77|17433.36|17433.36|17423.7|17423.7|0
1593605400000|2020-07-01 12:10:00|17422.84|17422.84|17429.74|17429.74|17436.42|17436.42|17416.42|17416.42|0
1593605700000|2020-07-01 12:15:00|17429.19|17429.19|17445.28|17445.28|17448.3|17448.3|17425.89|17425.89|0
1593606000000|2020-07-01 12:20:00|17444.75|17444.75|17502.42|17502.42|17503.02|17503.02|17442.07|17442.07|0
1593606300000|2020-07-01 12:25:00|17503.78|17503.78|17485.52|17485.52|17514.89|17514.89|17480.47|17480.47|0
1593606600000|2020-07-01 12:30:00|17483.61|17483.61|17491.02|17491.02|17497.21|17497.21|17479.21|17479.21|0
1593606900000|2020-07-01 12:35:00|17489.93|17489.93|17531.85|17531.85|17538.12|17538.12|17488.49|17488.49|0
1593607200000|2020-07-01 12:40:00|17531.63|17531.63|17536.2|17536.2|17543.22|17543.22|17517.35|17517.35|0
1593607500000|2020-07-01 12:45:00|17535.77|17535.77|17588.34|17588.34|17613.76|17613.76|17535.77|17535.77|0
1593607800000|2020-07-01 12:50:00|17589.03|17589.03|17627.07|17627.07|17629.14|17629.14|17588.98|17588.98|0
1593608100000|2020-07-01 12:55:00|17628.45|17628.45|17647.32|17647.32|17654.93|17654.93|17626.67|17626.67|0
1593608400000|2020-07-01 13:00:00|17647.5|17647.5|17676.13|17676.13|17678.88|17678.88|17632.84|17632.84|0
1593608700000|2020-07-01 13:05:00|17674.65|17674.65|17607.49|17607.49|17677.8|17677.8|17607.49|17607.49|0
1593609000000|2020-07-01 13:10:00|17607.32|17607.32|17621.39|17621.39|17629.07|17629.07|17606.83|17606.83|0
1593609300000|2020-07-01 13:15:00|17621.53|17621.53|17597.95|17597.95|17637.54|17637.54|17595.97|17595.97|0
1593609600000|2020-07-01 13:20:00|17597.79|17597.79|17588.09|17588.09|17610.22|17610.22|17588.09|17588.09|0
1593609900000|2020-07-01 13:25:00|17588.19|17588.19|17607.54|17607.54|17611|17611|17585.47|17585.47|0
1593610200000|2020-07-01 13:30:00|17606.85|17606.85|17636.45|17636.45|17644.26|17644.26|17590.56|17590.56|0
1593610500000|2020-07-01 13:35:00|17637|17637|17584.34|17584.34|17641.25|17641.25|17582.32|17582.32|0
1593610800000|2020-07-01 13:40:00|17585.72|17585.72|17576.99|17576.99|17603.95|17603.95|17567.61|17567.61|0
1593611100000|2020-07-01 13:45:00|17578.04|17578.04|17559.72|17559.72|17587.53|17587.53|17554.73|17554.73|0
1593611400000|2020-07-01 13:50:00|17559.41|17559.41|17523.89|17523.89|17566.33|17566.33|17514.34|17514.34|0
1593611700000|2020-07-01 13:55:00|17524.2|17524.2|17505.99|17505.99|17525.51|17525.51|17487.63|17487.63|0
1593612000000|2020-07-01 14:00:00|17510.21|17510.21|17475.61|17475.61|17556.35|17556.35|17475.61|17475.61|0
1593612300000|2020-07-01 14:05:00|17477.19|17477.19|17479.38|17479.38|17490.47|17490.47|17458.35|17458.35|0
1593612600000|2020-07-01 14:10:00|17479.47|17479.47|17522.97|17522.97|17523.16|17523.16|17479.47|17479.47|0
1593612900000|2020-07-01 14:15:00|17524.22|17524.22|17522.41|17522.41|17544.26|17544.26|17522.03|17522.03|0
1593613200000|2020-07-01 14:20:00|17521.72|17521.72|17486.94|17486.94|17524.94|17524.94|17486.93|17486.93|0
1593613500000|2020-07-01 14:25:00|17486.72|17486.72|17492.64|17492.64|17495.59|17495.59|17482.82|17482.82|0
1593613800000|2020-07-01 14:30:00|17492.43|17492.43|17466.64|17466.64|17510.6|17510.6|17465.34|17465.34|0
1593614100000|2020-07-01 14:35:00|17466.32|17466.32|17448.78|17448.78|17468.96|17468.96|17428.51|17428.51|0
1593614400000|2020-07-01 14:40:00|17451.19|17451.19|17430.95|17430.95|17456.04|17456.04|17429.35|17429.35|0
1593614700000|2020-07-01 14:45:00|17432.95|17432.95|17410.61|17410.61|17434.1|17434.1|17406.48|17406.48|0
1593615000000|2020-07-01 14:50:00|17410.57|17410.57|17444.44|17444.44|17445.02|17445.02|17410.07|17410.07|0
1593615300000|2020-07-01 14:55:00|17444.37|17444.37|17434.97|17434.97|17448.39|17448.39|17424.03|17424.03|0
1593615600000|2020-07-01 15:00:00|17436.35|17436.35|17402.87|17402.87|17438.11|17438.11|17398.16|17398.16|0
1593615900000|2020-07-01 15:05:00|17402.34|17402.34|17387.29|17387.29|17409.95|17409.95|17385.99|17385.99|0
1593616200000|2020-07-01 15:10:00|17386.61|17386.61|17357.34|17357.34|17387.25|17387.25|17342.5|17342.5|0
1593616500000|2020-07-01 15:15:00|17357.62|17357.62|17340.39|17340.39|17376.2|17376.2|17340.2|17340.2|0
1593616800000|2020-07-01 15:20:00|17341.01|17341.01|17362.31|17362.31|17368.51|17368.51|17328.92|17328.92|0
1593617100000|2020-07-01 15:25:00|17362.62|17362.62|17356.78|17356.78|17364.9|17364.9|17333.24|17333.24|0
1593674100000|2020-07-02 07:15:00|17514.74|17514.74|17499.97|17499.97|17522.21|17522.21|17473.6|17473.6|0
1593674400000|2020-07-02 07:20:00|17501.22|17501.22|17486.96|17486.96|17523.51|17523.51|17486.96|17486.96|0
1593674700000|2020-07-02 07:25:00|17488.21|17488.21|17513.66|17513.66|17515.18|17515.18|17484.01|17484.01|0
1593675000000|2020-07-02 07:30:00|17514.59|17514.59|17497.28|17497.28|17522.04|17522.04|17487.99|17487.99|0
1593675300000|2020-07-02 07:35:00|17497.9|17497.9|17533.61|17533.61|17556.11|17556.11|17497.9|17497.9|0
1593675600000|2020-07-02 07:40:00|17533.77|17533.77|17535.95|17535.95|17551.88|17551.88|17531.79|17531.79|0
1593675900000|2020-07-02 07:45:00|17537.53|17537.53|17592.59|17592.59|17593.17|17593.17|17537.53|17537.53|0
1593676200000|2020-07-02 07:50:00|17593.14|17593.14|17574.54|17574.54|17603.71|17603.71|17557.84|17557.84|0
1593676500000|2020-07-02 07:55:00|17574.81|17574.81|17593.26|17593.26|17593.26|17593.26|17572.42|17572.42|0
1593676800000|2020-07-02 08:00:00|17593.53|17593.53|17582.65|17582.65|17630.55|17630.55|17577.87|17577.87|0
1593677100000|2020-07-02 08:05:00|17583.69|17583.69|17601.05|17601.05|17602.61|17602.61|17575.73|17575.73|0
1593677400000|2020-07-02 08:10:00|17603.84|17603.84|17617.36|17617.36|17619.27|17619.27|17600.99|17600.99|0
1593677700000|2020-07-02 08:15:00|17620.36|17620.36|17621.56|17621.56|17635.15|17635.15|17618.04|17618.04|0
1593678000000|2020-07-02 08:20:00|17621.13|17621.13|17639.85|17639.85|17652.24|17652.24|17617.15|17617.15|0
1593678300000|2020-07-02 08:25:00|17640.53|17640.53|17646.13|17646.13|17651.2|17651.2|17635.24|17635.24|0
1593678600000|2020-07-02 08:30:00|17645.96|17645.96|17674.01|17674.01|17675.24|17675.24|17643.06|17643.06|0
1593678900000|2020-07-02 08:35:00|17673.8|17673.8|17667.02|17667.02|17682.56|17682.56|17658.86|17658.86|0
1593679200000|2020-07-02 08:40:00|17666.49|17666.49|17686.22|17686.22|17692.83|17692.83|17665.8|17665.8|0
1593679500000|2020-07-02 08:45:00|17686.39|17686.39|17696.47|17696.47|17713|17713|17684|17684|0
1593679800000|2020-07-02 08:50:00|17696.19|17696.19|17672.85|17672.85|17696.19|17696.19|17671.79|17671.79|0
1593680100000|2020-07-02 08:55:00|17675.54|17675.54|17666.3|17666.3|17682.39|17682.39|17662.31|17662.31|0
1593680400000|2020-07-02 09:00:00|17667.51|17667.51|17645.24|17645.24|17668.81|17668.81|17638.3|17638.3|0
1593680700000|2020-07-02 09:05:00|17644.22|17644.22|17636.34|17636.34|17655.09|17655.09|17636.34|17636.34|0
1593681000000|2020-07-02 09:10:00|17636.96|17636.96|17640.39|17640.39|17641.94|17641.94|17627.8|17627.8|0
1593681300000|2020-07-02 09:15:00|17640.7|17640.7|17681.58|17681.58|17681.58|17681.58|17640.49|17640.49|0
1593681600000|2020-07-02 09:20:00|17685.7|17685.7|17658.55|17658.55|17685.7|17685.7|17655.32|17655.32|0
1593681900000|2020-07-02 09:25:00|17659.07|17659.07|17648.35|17648.35|17665.65|17665.65|17643.72|17643.72|0
1593682200000|2020-07-02 09:30:00|17648.04|17648.04|17616.42|17616.42|17649.76|17649.76|17614.82|17614.82|0
1593682500000|2020-07-02 09:35:00|17616.73|17616.73|17609.04|17609.04|17618.1|17618.1|17604.76|17604.76|0
1593682800000|2020-07-02 09:40:00|17608.97|17608.97|17600.5|17600.5|17612.18|17612.18|17596.93|17596.93|0
1593683100000|2020-07-02 09:45:00|17600.76|17600.76|17591.97|17591.97|17606.09|17606.09|17591.15|17591.15|0
1593683400000|2020-07-02 09:50:00|17592.29|17592.29|17602.38|17602.38|17609.23|17609.23|17588.39|17588.39|0
1593683700000|2020-07-02 09:55:00|17601.52|17601.52|17616.87|17616.87|17622.47|17622.47|17601.52|17601.52|0
1593684000000|2020-07-02 10:00:00|17616.78|17616.78|17610.49|17610.49|17627.95|17627.95|17608.69|17608.69|0
1593684300000|2020-07-02 10:05:00|17611.31|17611.31|17592.47|17592.47|17611.31|17611.31|17584.75|17584.75|0
1593684600000|2020-07-02 10:10:00|17593.15|17593.15|17615.92|17615.92|17616.09|17616.09|17590.12|17590.12|0
1593684900000|2020-07-02 10:15:00|17615.71|17615.71|17597.72|17597.72|17628.65|17628.65|17597.06|17597.06|0
1593685200000|2020-07-02 10:20:00|17598.35|17598.35|17611.81|17611.81|17616.1|17616.1|17594.27|17594.27|0
1593685500000|2020-07-02 10:25:00|17611.53|17611.53|17647.92|17647.92|17649.98|17649.98|17611.26|17611.26|0
1593685800000|2020-07-02 10:30:00|17646.86|17646.86|17636|17636|17646.86|17646.86|17628.46|17628.46|0
1593686100000|2020-07-02 10:35:00|17635.73|17635.73|17638.32|17638.32|17645.38|17645.38|17634.89|17634.89|0
1593686400000|2020-07-02 10:40:00|17639.58|17639.58|17653.83|17653.83|17657.4|17657.4|17638.56|17638.56|0
1593686700000|2020-07-02 10:45:00|17654.52|17654.52|17677.23|17677.23|17677.63|17677.63|17648.83|17648.83|0
1593687000000|2020-07-02 10:50:00|17677.76|17677.76|17705.5|17705.5|17709.17|17709.17|17677.02|17677.02|0
1593687300000|2020-07-02 10:55:00|17706.05|17706.05|17731.02|17731.02|17731.02|17731.02|17702.67|17702.67|0
1593687600000|2020-07-02 11:00:00|17730.7|17730.7|17714.71|17714.71|17743.34|17743.34|17710.02|17710.02|0
1593687900000|2020-07-02 11:05:00|17715.76|17715.76|17735.05|17735.05|17743.17|17743.17|17714.57|17714.57|0
1593688200000|2020-07-02 11:10:00|17735.58|17735.58|17740.22|17740.22|17751.35|17751.35|17735.58|17735.58|0
1593688500000|2020-07-02 11:15:00|17740.01|17740.01|17726.4|17726.4|17743.38|17743.38|17725.71|17725.71|0
1593688800000|2020-07-02 11:20:00|17726.09|17726.09|17722.91|17722.91|17728.05|17728.05|17708.01|17708.01|0
1593689100000|2020-07-02 11:25:00|17722.64|17722.64|17730.79|17730.79|17744.75|17744.75|17722.64|17722.64|0
1593689400000|2020-07-02 11:30:00|17729.86|17729.86|17733.36|17733.36|17739.69|17739.69|17725.88|17725.88|0
1593689700000|2020-07-02 11:35:00|17733.89|17733.89|17736.61|17736.61|17748.46|17748.46|17733.35|17733.35|0
1593690000000|2020-07-02 11:40:00|17737.86|17737.86|17740.41|17740.41|17753.92|17753.92|17737.75|17737.75|0
1593690300000|2020-07-02 11:45:00|17740.47|17740.47|17728.74|17728.74|17744.39|17744.39|17726.2|17726.2|0
1593690600000|2020-07-02 11:50:00|17729.36|17729.36|17714.67|17714.67|17729.89|17729.89|17714.36|17714.36|0
1593690900000|2020-07-02 11:55:00|17713.98|17713.98|17727.42|17727.42|17727.69|17727.69|17710.07|17710.07|0
1593691200000|2020-07-02 12:00:00|17729.88|17729.88|17709.93|17709.93|17729.88|17729.88|17707.84|17707.84|0
1593691500000|2020-07-02 12:05:00|17710.02|17710.02|17720.25|17720.25|17724.03|17724.03|17708.18|17708.18|0
1593691800000|2020-07-02 12:10:00|17721.45|17721.45|17727.35|17727.35|17732.54|17732.54|17716.12|17716.12|0
1593692100000|2020-07-02 12:15:00|17725.87|17725.87|17693.35|17693.35|17725.87|17725.87|17693.35|17693.35|0
1593692400000|2020-07-02 12:20:00|17693.08|17693.08|17700.7|17700.7|17709.13|17709.13|17671.09|17671.09|0
1593692700000|2020-07-02 12:25:00|17700.18|17700.18|17672.83|17672.83|17700.18|17700.18|17668.02|17668.02|0
1593693000000|2020-07-02 12:30:00|17674.94|17674.94|17792.78|17792.78|17811.07|17811.07|17674.94|17674.94|0
1593693300000|2020-07-02 12:35:00|17792.67|17792.67|17792.02|17792.02|17810.97|17810.97|17783.79|17783.79|0
1593693600000|2020-07-02 12:40:00|17792.19|17792.19|17782.9|17782.9|17818.08|17818.08|17781.73|17781.73|0
1593693900000|2020-07-02 12:45:00|17781.44|17781.44|17784.96|17784.96|17796.91|17796.91|17780.7|17780.7|0
1593694200000|2020-07-02 12:50:00|17785.08|17785.08|17838.75|17838.75|17839.57|17839.57|17784.62|17784.62|0
1593694500000|2020-07-02 12:55:00|17839.02|17839.02|17816.23|17816.23|17848.93|17848.93|17805.41|17805.41|0
1593694800000|2020-07-02 13:00:00|17814.33|17814.33|17796.89|17796.89|17828.72|17828.72|17793.81|17793.81|0
1593695100000|2020-07-02 13:05:00|17797.71|17797.71|17797.1|17797.1|17801.5|17801.5|17781.99|17781.99|0
1593695400000|2020-07-02 13:10:00|17796.79|17796.79|17786.51|17786.51|17807.8|17807.8|17780.14|17780.14|0
1593695700000|2020-07-02 13:15:00|17786.73|17786.73|17781.39|17781.39|17794.31|17794.31|17777.23|17777.23|0
1593696000000|2020-07-02 13:20:00|17780.34|17780.34|17797.25|17797.25|17798.19|17798.19|17771.89|17771.89|0
1593696300000|2020-07-02 13:25:00|17800|17800|17786.18|17786.18|17808.78|17808.78|17786.18|17786.18|0
1593696600000|2020-07-02 13:30:00|17785.87|17785.87|17840.9|17840.9|17840.9|17840.9|17774.36|17774.36|0
1593696900000|2020-07-02 13:35:00|17840.37|17840.37|17827.91|17827.91|17844.42|17844.42|17815.79|17815.79|0
1593697200000|2020-07-02 13:40:00|17830.19|17830.19|17828.21|17828.21|17840.87|17840.87|17808.78|17808.78|0
1593697500000|2020-07-02 13:45:00|17831.33|17831.33|17840.09|17840.09|17861.17|17861.17|17831.33|17831.33|0
1593697800000|2020-07-02 13:50:00|17840.03|17840.03|17847.56|17847.56|17852.81|17852.81|17823.43|17823.43|0
1593698100000|2020-07-02 13:55:00|17847.84|17847.84|17866.2|17866.2|17883.46|17883.46|17847.84|17847.84|0
1593698400000|2020-07-02 14:00:00|17866.48|17866.48|17859.01|17859.01|17884.9|17884.9|17859.01|17859.01|0
1593698700000|2020-07-02 14:05:00|17860.07|17860.07|17877.31|17877.31|17882.12|17882.12|17860.07|17860.07|0
1593699000000|2020-07-02 14:10:00|17878.13|17878.13|17830.94|17830.94|17883.79|17883.79|17828.76|17828.76|0
1593699300000|2020-07-02 14:15:00|17830.67|17830.67|17845.08|17845.08|17860.79|17860.79|17830.67|17830.67|0
1593699600000|2020-07-02 14:20:00|17846.18|17846.18|17795.77|17795.77|17854.94|17854.94|17795.77|17795.77|0
1593699900000|2020-07-02 14:25:00|17795.23|17795.23|17738.28|17738.28|17801.47|17801.47|17737.11|17737.11|0
1593700200000|2020-07-02 14:30:00|17737.15|17737.15|17769.15|17769.15|17774.34|17774.34|17736.91|17736.91|0
1593700500000|2020-07-02 14:35:00|17770.7|17770.7|17781.75|17781.75|17787.5|17787.5|17762.37|17762.37|0
1593700800000|2020-07-02 14:40:00|17782.28|17782.28|17781.01|17781.01|17799.85|17799.85|17779.28|17779.28|0
1593701100000|2020-07-02 14:45:00|17784.04|17784.04|17763.07|17763.07|17788.86|17788.86|17758.45|17758.45|0
1593701400000|2020-07-02 14:50:00|17764.44|17764.44|17711.98|17711.98|17770.23|17770.23|17700.89|17700.89|0
1593701700000|2020-07-02 14:55:00|17710.88|17710.88|17685.64|17685.64|17714.23|17714.23|17684.04|17684.04|0
1593702000000|2020-07-02 15:00:00|17685.54|17685.54|17681.34|17681.34|17698.29|17698.29|17657.6|17657.6|0
1593702300000|2020-07-02 15:05:00|17680.72|17680.72|17664.15|17664.15|17692.76|17692.76|17662.15|17662.15|0
1593702600000|2020-07-02 15:10:00|17664.67|17664.67|17629.79|17629.79|17667.05|17667.05|17624.5|17624.5|0
1593702900000|2020-07-02 15:15:00|17630.1|17630.1|17680.2|17680.2|17680.2|17680.2|17625.66|17625.66|0
1593703200000|2020-07-02 15:20:00|17680.89|17680.89|17726.34|17726.34|17726.34|17726.34|17676.41|17676.41|0
1593703500000|2020-07-02 15:25:00|17724.76|17724.76|17734.36|17734.36|17741.01|17741.01|17707.31|17707.31|0
1593760500000|2020-07-03 07:15:00|17742.37|17742.37|17717.82|17717.82|17752.15|17752.15|17707.87|17707.87|0
1593760800000|2020-07-03 07:20:00|17716.77|17716.77|17670.15|17670.15|17723.13|17723.13|17652.76|17652.76|0
1593761100000|2020-07-03 07:25:00|17670.43|17670.43|17668.55|17668.55|17681.08|17681.08|17664.67|17664.67|0
1593761400000|2020-07-03 07:30:00|17667.46|17667.46|17650.11|17650.11|17667.99|17667.99|17625.45|17625.45|0
1593761700000|2020-07-03 07:35:00|17649.68|17649.68|17670.19|17670.19|17677.45|17677.45|17648.75|17648.75|0
1593762000000|2020-07-03 07:40:00|17668.09|17668.09|17673.49|17673.49|17678.88|17678.88|17666.48|17666.48|0
1593762300000|2020-07-03 07:45:00|17673.76|17673.76|17662.86|17662.86|17682.67|17682.67|17651.14|17651.14|0
1593762600000|2020-07-03 07:50:00|17663.29|17663.29|17669.03|17669.03|17675.79|17675.79|17662.73|17662.73|0
1593762900000|2020-07-03 07:55:00|17669.46|17669.46|17689.9|17689.9|17693.7|17693.7|17667.5|17667.5|0
1593763200000|2020-07-03 08:00:00|17690.25|17690.25|17670.23|17670.23|17691.45|17691.45|17669.17|17669.17|0
1593763500000|2020-07-03 08:05:00|17669.58|17669.58|17669.95|17669.95|17679.78|17679.78|17663.48|17663.48|0
1593763800000|2020-07-03 08:10:00|17670.18|17670.18|17636.28|17636.28|17672.87|17672.87|17630.25|17630.25|0
1593764100000|2020-07-03 08:15:00|17636.6|17636.6|17640.32|17640.32|17643.5|17643.5|17633.72|17633.72|0
1593764400000|2020-07-03 08:20:00|17641.43|17641.43|17614.82|17614.82|17643.71|17643.71|17612.8|17612.8|0
1593764700000|2020-07-03 08:25:00|17612.71|17612.71|17600.57|17600.57|17620.24|17620.24|17596.85|17596.85|0
1593765000000|2020-07-03 08:30:00|17604.01|17604.01|17608.51|17608.51|17609.88|17609.88|17596.96|17596.96|0
1593765300000|2020-07-03 08:35:00|17607.83|17607.83|17606.81|17606.81|17621.76|17621.76|17606.81|17606.81|0
1593765600000|2020-07-03 08:40:00|17606.64|17606.64|17599|17599|17608.73|17608.73|17596.27|17596.27|0
1593765900000|2020-07-03 08:45:00|17598.72|17598.72|17611.71|17611.71|17612.4|17612.4|17593.03|17593.03|0
1593766200000|2020-07-03 08:50:00|17615.77|17615.77|17621.54|17621.54|17640.92|17640.92|17615.77|17615.77|0
1593766500000|2020-07-03 08:55:00|17621.01|17621.01|17601.57|17601.57|17621.01|17621.01|17600.43|17600.43|0
1593766800000|2020-07-03 09:00:00|17600.52|17600.52|17609.64|17609.64|17613.14|17613.14|17595.63|17595.63|0
1593767100000|2020-07-03 09:05:00|17609.02|17609.02|17581.73|17581.73|17609.02|17609.02|17581.73|17581.73|0
1593767400000|2020-07-03 09:10:00|17582.35|17582.35|17555.98|17555.98|17584.23|17584.23|17541.32|17541.32|0
1593767700000|2020-07-03 09:15:00|17556.29|17556.29|17547.29|17547.29|17562.47|17562.47|17547.29|17547.29|0
1593768000000|2020-07-03 09:20:00|17547.21|17547.21|17533.13|17533.13|17547.21|17547.21|17530.96|17530.96|0
1593768300000|2020-07-03 09:25:00|17533.03|17533.03|17514.63|17514.63|17545.28|17545.28|17512.65|17512.65|0
1593768600000|2020-07-03 09:30:00|17514.08|17514.08|17492.98|17492.98|17515.66|17515.66|17492.98|17492.98|0
1593768900000|2020-07-03 09:35:00|17492.95|17492.95|17500.06|17500.06|17504.03|17504.03|17487.67|17487.67|0
1593769200000|2020-07-03 09:40:00|17499.52|17499.52|17470.62|17470.62|17499.52|17499.52|17468.28|17468.28|0
1593769500000|2020-07-03 09:45:00|17470.35|17470.35|17459.67|17459.67|17480.98|17480.98|17457.37|17457.37|0
1593769800000|2020-07-03 09:50:00|17458.61|17458.61|17451.05|17451.05|17458.61|17458.61|17447.24|17447.24|0
1593770100000|2020-07-03 09:55:00|17451.32|17451.32|17437.15|17437.15|17451.32|17451.32|17431.54|17431.54|0
1593770400000|2020-07-03 10:00:00|17437.67|17437.67|17472.63|17472.63|17472.63|17472.63|17431.14|17431.14|0
1593770700000|2020-07-03 10:05:00|17472.94|17472.94|17471.61|17471.61|17472.94|17472.94|17450.42|17450.42|0
1593771000000|2020-07-03 10:10:00|17470.23|17470.23|17454.82|17454.82|17471.72|17471.72|17450.88|17450.88|0
1593771300000|2020-07-03 10:15:00|17453.99|17453.99|17460.51|17460.51|17461.35|17461.35|17450.07|17450.07|0
1593771600000|2020-07-03 10:20:00|17459.97|17459.97|17466.88|17466.88|17466.88|17466.88|17448.19|17448.19|0
1593771900000|2020-07-03 10:25:00|17466.33|17466.33|17497.08|17497.08|17499.27|17499.27|17459.42|17459.42|0
1593772200000|2020-07-03 10:30:00|17495.7|17495.7|17531.21|17531.21|17531.83|17531.83|17490.19|17490.19|0
1593772500000|2020-07-03 10:35:00|17531.52|17531.52|17494.23|17494.23|17533.82|17533.82|17494.23|17494.23|0
1593772800000|2020-07-03 10:40:00|17493.18|17493.18|17469.94|17469.94|17494.11|17494.11|17468.22|17468.22|0
1593773100000|2020-07-03 10:45:00|17471.19|17471.19|17474.69|17474.69|17480.27|17480.27|17467.19|17467.19|0
1593773400000|2020-07-03 10:50:00|17473.38|17473.38|17467.07|17467.07|17473.38|17473.38|17460.77|17460.77|0
1593773700000|2020-07-03 10:55:00|17468.31|17468.31|17491.29|17491.29|17491.44|17491.44|17463.85|17463.85|0
1593774000000|2020-07-03 11:00:00|17495.11|17495.11|17463.15|17463.15|17495.39|17495.39|17453.55|17453.55|0
1593774300000|2020-07-03 11:05:00|17463.77|17463.77|17452.44|17452.44|17463.77|17463.77|17449.81|17449.81|0
1593774600000|2020-07-03 11:10:00|17452.97|17452.97|17451.08|17451.08|17452.97|17452.97|17439.47|17439.47|0
1593774900000|2020-07-03 11:15:00|17449.7|17449.7|17439.07|17439.07|17453.78|17453.78|17437.3|17437.3|0
1593775200000|2020-07-03 11:20:00|17439.13|17439.13|17433.44|17433.44|17439.42|17439.42|17428.52|17428.52|0
1593775500000|2020-07-03 11:25:00|17434.49|17434.49|17410.55|17410.55|17434.49|17434.49|17410.55|17410.55|0
1593775800000|2020-07-03 11:30:00|17411.92|17411.92|17410.01|17410.01|17421.67|17421.67|17404.68|17404.68|0
1593776100000|2020-07-03 11:35:00|17410.28|17410.28|17393.7|17393.7|17412.71|17412.71|17391.89|17391.89|0
1593776400000|2020-07-03 11:40:00|17392.46|17392.46|17383.77|17383.77|17392.77|17392.77|17380.76|17380.76|0
1593776700000|2020-07-03 11:45:00|17382.39|17382.39|17368.36|17368.36|17382.39|17382.39|17364.59|17364.59|0
1593777000000|2020-07-03 11:50:00|17369.04|17369.04|17347.73|17347.73|17376.21|17376.21|17343.25|17343.25|0
1593777300000|2020-07-03 11:55:00|17348.01|17348.01|17342.7|17342.7|17350.09|17350.09|17334.95|17334.95|0
1593777600000|2020-07-03 12:00:00|17342.15|17342.15|17327.66|17327.66|17342.24|17342.24|17322.95|17322.95|0
1593777900000|2020-07-03 12:05:00|17327.97|17327.97|17309.98|17309.98|17329.65|17329.65|17301.83|17301.83|0
1593778200000|2020-07-03 12:10:00|17310.53|17310.53|17314.75|17314.75|17314.75|17314.75|17303.37|17303.37|0
1593778500000|2020-07-03 12:15:00|17314.13|17314.13|17350.95|17350.95|17351|17351|17308.4|17308.4|0
1593778800000|2020-07-03 12:20:00|17349.08|17349.08|17334.95|17334.95|17349.08|17349.08|17333.09|17333.09|0
1593779100000|2020-07-03 12:25:00|17334.26|17334.26|17357.1|17357.1|17357.1|17357.1|17333.75|17333.75|0
1593779400000|2020-07-03 12:30:00|17356.83|17356.83|17371.27|17371.27|17372.79|17372.79|17353.83|17353.83|0
1593779700000|2020-07-03 12:35:00|17371.96|17371.96|17387.52|17387.52|17393.86|17393.86|17366.81|17366.81|0
1593780000000|2020-07-03 12:40:00|17386.99|17386.99|17364.49|17364.49|17386.99|17386.99|17360.18|17360.18|0
1593780300000|2020-07-03 12:45:00|17364.81|17364.81|17374.24|17374.24|17386.49|17386.49|17364.49|17364.49|0
1593780600000|2020-07-03 12:50:00|17373.93|17373.93|17378.52|17378.52|17378.8|17378.8|17355.62|17355.62|0
1593780900000|2020-07-03 12:55:00|17377.83|17377.83|17377.16|17377.16|17380.19|17380.19|17366.32|17366.32|0
1593781200000|2020-07-03 13:00:00|17377.37|17377.37|17390.07|17390.07|17390.07|17390.07|17375.3|17375.3|0
1593781500000|2020-07-03 13:05:00|17390.61|17390.61|17385.28|17385.28|17391.43|17391.43|17380.74|17380.74|0
1593781800000|2020-07-03 13:10:00|17388.03|17388.03|17395.4|17395.4|17396.85|17396.85|17387.1|17387.1|0
1593782100000|2020-07-03 13:15:00|17395.83|17395.83|17427.17|17427.17|17439.96|17439.96|17395.4|17395.4|0
1593782400000|2020-07-03 13:20:00|17426.12|17426.12|17411.2|17411.2|17427.5|17427.5|17406.43|17406.43|0
1593782700000|2020-07-03 13:25:00|17409.62|17409.62|17397.2|17397.2|17411.27|17411.27|17387.41|17387.41|0
1593783000000|2020-07-03 13:30:00|17397.73|17397.73|17403.86|17403.86|17421.48|17421.48|17397.73|17397.73|0
1593783300000|2020-07-03 13:35:00|17403.77|17403.77|17400.51|17400.51|17403.77|17403.77|17380.61|17380.61|0
1593783600000|2020-07-03 13:40:00|17401.2|17401.2|17405.94|17405.94|17405.94|17405.94|17392.08|17392.08|0
1593783900000|2020-07-03 13:45:00|17406.49|17406.49|17422.58|17422.58|17423.06|17423.06|17406.49|17406.49|0
1593784200000|2020-07-03 13:50:00|17422.79|17422.79|17406.81|17406.81|17430.97|17430.97|17402.82|17402.82|0
1593784500000|2020-07-03 13:55:00|17406.38|17406.38|17389.84|17389.84|17413.03|17413.03|17384.73|17384.73|0
1593784800000|2020-07-03 14:00:00|17389.02|17389.02|17406.98|17406.98|17411.9|17411.9|17388.96|17388.96|0
1593785100000|2020-07-03 14:05:00|17408.04|17408.04|17396.53|17396.53|17420.16|17420.16|17395.31|17395.31|0
1593785400000|2020-07-03 14:10:00|17396.62|17396.62|17391.33|17391.33|17401.48|17401.48|17390.42|17390.42|0
1593785700000|2020-07-03 14:15:00|17392.43|17392.43|17387.26|17387.26|17396.39|17396.39|17377.84|17377.84|0
1593786000000|2020-07-03 14:20:00|17387.95|17387.95|17373.11|17373.11|17400.48|17400.48|17373.11|17373.11|0
1593786300000|2020-07-03 14:25:00|17372.06|17372.06|17368.55|17368.55|17372.06|17372.06|17356.26|17356.26|0
1593786600000|2020-07-03 14:30:00|17367.93|17367.93|17331.65|17331.65|17367.93|17367.93|17331.55|17331.55|0
1593786900000|2020-07-03 14:35:00|17329.08|17329.08|17346.09|17346.09|17348.8|17348.8|17313.93|17313.93|0
1593787200000|2020-07-03 14:40:00|17345.57|17345.57|17369.93|17369.93|17371.46|17371.46|17342.96|17342.96|0
1593787500000|2020-07-03 14:45:00|17369.84|17369.84|17372.4|17372.4|17378.19|17378.19|17355.53|17355.53|0
1593787800000|2020-07-03 14:50:00|17372.67|17372.67|17354.98|17354.98|17373.51|17373.51|17354.98|17354.98|0
1593788100000|2020-07-03 14:55:00|17354.29|17354.29|17348.21|17348.21|17359.71|17359.71|17343.25|17343.25|0
1593788400000|2020-07-03 15:00:00|17347.15|17347.15|17365.74|17365.74|17365.74|17365.74|17330.44|17330.44|0
1593788700000|2020-07-03 15:05:00|17365.83|17365.83|17362.46|17362.46|17374.42|17374.42|17358.51|17358.51|0
1593789000000|2020-07-03 15:10:00|17361.64|17361.64|17356.29|17356.29|17361.64|17361.64|17349.61|17349.61|0
1593789300000|2020-07-03 15:15:00|17356.57|17356.57|17354.05|17354.05|17363.37|17363.37|17343.55|17343.55|0
1593789600000|2020-07-03 15:20:00|17354.74|17354.74|17368.32|17368.32|17374.85|17374.85|17349.19|17349.19|0
1593789900000|2020-07-03 15:25:00|17367.1|17367.1|17374.59|17374.59|17374.59|17374.59|17351.66|17351.66|0
1593760500000|2020-07-03 07:15:00|17742.37|17742.37|17717.82|17717.82|17752.15|17752.15|17707.87|17707.87|0
1593760800000|2020-07-03 07:20:00|17716.77|17716.77|17670.15|17670.15|17723.13|17723.13|17652.76|17652.76|0
1593761100000|2020-07-03 07:25:00|17670.43|17670.43|17668.55|17668.55|17681.08|17681.08|17664.67|17664.67|0
1593761400000|2020-07-03 07:30:00|17667.46|17667.46|17650.11|17650.11|17667.99|17667.99|17625.45|17625.45|0
1593761700000|2020-07-03 07:35:00|17649.68|17649.68|17670.19|17670.19|17677.45|17677.45|17648.75|17648.75|0
1593762000000|2020-07-03 07:40:00|17668.09|17668.09|17673.49|17673.49|17678.88|17678.88|17666.48|17666.48|0
1593762300000|2020-07-03 07:45:00|17673.76|17673.76|17662.86|17662.86|17682.67|17682.67|17651.14|17651.14|0
1593762600000|2020-07-03 07:50:00|17663.29|17663.29|17669.03|17669.03|17675.79|17675.79|17662.73|17662.73|0
1593762900000|2020-07-03 07:55:00|17669.46|17669.46|17689.9|17689.9|17693.7|17693.7|17667.5|17667.5|0
1593763200000|2020-07-03 08:00:00|17690.25|17690.25|17670.23|17670.23|17691.45|17691.45|17669.17|17669.17|0
1593763500000|2020-07-03 08:05:00|17669.58|17669.58|17669.95|17669.95|17679.78|17679.78|17663.48|17663.48|0
1593763800000|2020-07-03 08:10:00|17670.18|17670.18|17636.28|17636.28|17672.87|17672.87|17630.25|17630.25|0
1593764100000|2020-07-03 08:15:00|17636.6|17636.6|17640.32|17640.32|17643.5|17643.5|17633.72|17633.72|0
1593764400000|2020-07-03 08:20:00|17641.43|17641.43|17614.82|17614.82|17643.71|17643.71|17612.8|17612.8|0
1593764700000|2020-07-03 08:25:00|17612.71|17612.71|17600.57|17600.57|17620.24|17620.24|17596.85|17596.85|0
1593765000000|2020-07-03 08:30:00|17604.01|17604.01|17608.51|17608.51|17609.88|17609.88|17596.96|17596.96|0
1593765300000|2020-07-03 08:35:00|17607.83|17607.83|17606.81|17606.81|17621.76|17621.76|17606.81|17606.81|0
1593765600000|2020-07-03 08:40:00|17606.64|17606.64|17599|17599|17608.73|17608.73|17596.27|17596.27|0
1593765900000|2020-07-03 08:45:00|17598.72|17598.72|17611.71|17611.71|17612.4|17612.4|17593.03|17593.03|0
1593766200000|2020-07-03 08:50:00|17615.77|17615.77|17621.54|17621.54|17640.92|17640.92|17615.77|17615.77|0
1593766500000|2020-07-03 08:55:00|17621.01|17621.01|17601.57|17601.57|17621.01|17621.01|17600.43|17600.43|0
1593766800000|2020-07-03 09:00:00|17600.52|17600.52|17609.64|17609.64|17613.14|17613.14|17595.63|17595.63|0
1593767100000|2020-07-03 09:05:00|17609.02|17609.02|17581.73|17581.73|17609.02|17609.02|17581.73|17581.73|0
1593767400000|2020-07-03 09:10:00|17582.35|17582.35|17555.98|17555.98|17584.23|17584.23|17541.32|17541.32|0
1593767700000|2020-07-03 09:15:00|17556.29|17556.29|17547.29|17547.29|17562.47|17562.47|17547.29|17547.29|0
1593768000000|2020-07-03 09:20:00|17547.21|17547.21|17533.13|17533.13|17547.21|17547.21|17530.96|17530.96|0
1593768300000|2020-07-03 09:25:00|17533.03|17533.03|17514.63|17514.63|17545.28|17545.28|17512.65|17512.65|0
1593768600000|2020-07-03 09:30:00|17514.08|17514.08|17492.98|17492.98|17515.66|17515.66|17492.98|17492.98|0
1593768900000|2020-07-03 09:35:00|17492.95|17492.95|17500.06|17500.06|17504.03|17504.03|17487.67|17487.67|0
1593769200000|2020-07-03 09:40:00|17499.52|17499.52|17470.62|17470.62|17499.52|17499.52|17468.28|17468.28|0
1593769500000|2020-07-03 09:45:00|17470.35|17470.35|17459.67|17459.67|17480.98|17480.98|17457.37|17457.37|0
1593769800000|2020-07-03 09:50:00|17458.61|17458.61|17451.05|17451.05|17458.61|17458.61|17447.24|17447.24|0
1593770100000|2020-07-03 09:55:00|17451.32|17451.32|17437.15|17437.15|17451.32|17451.32|17431.54|17431.54|0
1593770400000|2020-07-03 10:00:00|17437.67|17437.67|17472.63|17472.63|17472.63|17472.63|17431.14|17431.14|0
1593770700000|2020-07-03 10:05:00|17472.94|17472.94|17471.61|17471.61|17472.94|17472.94|17450.42|17450.42|0
1593771000000|2020-07-03 10:10:00|17470.23|17470.23|17454.82|17454.82|17471.72|17471.72|17450.88|17450.88|0
1593771300000|2020-07-03 10:15:00|17453.99|17453.99|17460.51|17460.51|17461.35|17461.35|17450.07|17450.07|0
1593771600000|2020-07-03 10:20:00|17459.97|17459.97|17466.88|17466.88|17466.88|17466.88|17448.19|17448.19|0
1593771900000|2020-07-03 10:25:00|17466.33|17466.33|17497.08|17497.08|17499.27|17499.27|17459.42|17459.42|0
1593772200000|2020-07-03 10:30:00|17495.7|17495.7|17531.21|17531.21|17531.83|17531.83|17490.19|17490.19|0
1593772500000|2020-07-03 10:35:00|17531.52|17531.52|17494.23|17494.23|17533.82|17533.82|17494.23|17494.23|0
1593772800000|2020-07-03 10:40:00|17493.18|17493.18|17469.94|17469.94|17494.11|17494.11|17468.22|17468.22|0
1593773100000|2020-07-03 10:45:00|17471.19|17471.19|17474.69|17474.69|17480.27|17480.27|17467.19|17467.19|0
1593773400000|2020-07-03 10:50:00|17473.38|17473.38|17467.07|17467.07|17473.38|17473.38|17460.77|17460.77|0
1593773700000|2020-07-03 10:55:00|17468.31|17468.31|17491.29|17491.29|17491.44|17491.44|17463.85|17463.85|0
1593774000000|2020-07-03 11:00:00|17495.11|17495.11|17463.15|17463.15|17495.39|17495.39|17453.55|17453.55|0
1593774300000|2020-07-03 11:05:00|17463.77|17463.77|17452.44|17452.44|17463.77|17463.77|17449.81|17449.81|0
1593774600000|2020-07-03 11:10:00|17452.97|17452.97|17451.08|17451.08|17452.97|17452.97|17439.47|17439.47|0
1593774900000|2020-07-03 11:15:00|17449.7|17449.7|17439.07|17439.07|17453.78|17453.78|17437.3|17437.3|0
1593775200000|2020-07-03 11:20:00|17439.13|17439.13|17433.44|17433.44|17439.42|17439.42|17428.52|17428.52|0
1593775500000|2020-07-03 11:25:00|17434.49|17434.49|17410.55|17410.55|17434.49|17434.49|17410.55|17410.55|0
1593775800000|2020-07-03 11:30:00|17411.92|17411.92|17410.01|17410.01|17421.67|17421.67|17404.68|17404.68|0
1593776100000|2020-07-03 11:35:00|17410.28|17410.28|17393.7|17393.7|17412.71|17412.71|17391.89|17391.89|0
1593776400000|2020-07-03 11:40:00|17392.46|17392.46|17383.77|17383.77|17392.77|17392.77|17380.76|17380.76|0
1593776700000|2020-07-03 11:45:00|17382.39|17382.39|17368.36|17368.36|17382.39|17382.39|17364.59|17364.59|0
1593777000000|2020-07-03 11:50:00|17369.04|17369.04|17347.73|17347.73|17376.21|17376.21|17343.25|17343.25|0
1593777300000|2020-07-03 11:55:00|17348.01|17348.01|17342.7|17342.7|17350.09|17350.09|17334.95|17334.95|0
1593777600000|2020-07-03 12:00:00|17342.15|17342.15|17327.66|17327.66|17342.24|17342.24|17322.95|17322.95|0
1593777900000|2020-07-03 12:05:00|17327.97|17327.97|17309.98|17309.98|17329.65|17329.65|17301.83|17301.83|0
1593778200000|2020-07-03 12:10:00|17310.53|17310.53|17314.75|17314.75|17314.75|17314.75|17303.37|17303.37|0
1593778500000|2020-07-03 12:15:00|17314.13|17314.13|17350.95|17350.95|17351|17351|17308.4|17308.4|0
1593778800000|2020-07-03 12:20:00|17349.08|17349.08|17334.95|17334.95|17349.08|17349.08|17333.09|17333.09|0
1593779100000|2020-07-03 12:25:00|17334.26|17334.26|17357.1|17357.1|17357.1|17357.1|17333.75|17333.75|0
1593779400000|2020-07-03 12:30:00|17356.83|17356.83|17371.27|17371.27|17372.79|17372.79|17353.83|17353.83|0
1593779700000|2020-07-03 12:35:00|17371.96|17371.96|17387.52|17387.52|17393.86|17393.86|17366.81|17366.81|0
1593780000000|2020-07-03 12:40:00|17386.99|17386.99|17364.49|17364.49|17386.99|17386.99|17360.18|17360.18|0
1593780300000|2020-07-03 12:45:00|17364.81|17364.81|17374.24|17374.24|17386.49|17386.49|17364.49|17364.49|0
1593780600000|2020-07-03 12:50:00|17373.93|17373.93|17378.52|17378.52|17378.8|17378.8|17355.62|17355.62|0
1593780900000|2020-07-03 12:55:00|17377.83|17377.83|17377.16|17377.16|17380.19|17380.19|17366.32|17366.32|0
1593781200000|2020-07-03 13:00:00|17377.37|17377.37|17390.07|17390.07|17390.07|17390.07|17375.3|17375.3|0
1593781500000|2020-07-03 13:05:00|17390.61|17390.61|17385.28|17385.28|17391.43|17391.43|17380.74|17380.74|0
1593781800000|2020-07-03 13:10:00|17388.03|17388.03|17395.4|17395.4|17396.85|17396.85|17387.1|17387.1|0
1593782100000|2020-07-03 13:15:00|17395.83|17395.83|17427.17|17427.17|17439.96|17439.96|17395.4|17395.4|0
1593782400000|2020-07-03 13:20:00|17426.12|17426.12|17411.2|17411.2|17427.5|17427.5|17406.43|17406.43|0
1593782700000|2020-07-03 13:25:00|17409.62|17409.62|17397.2|17397.2|17411.27|17411.27|17387.41|17387.41|0
1593783000000|2020-07-03 13:30:00|17397.73|17397.73|17403.86|17403.86|17421.48|17421.48|17397.73|17397.73|0
1593783300000|2020-07-03 13:35:00|17403.77|17403.77|17400.51|17400.51|17403.77|17403.77|17380.61|17380.61|0
1593783600000|2020-07-03 13:40:00|17401.2|17401.2|17405.94|17405.94|17405.94|17405.94|17392.08|17392.08|0
1593783900000|2020-07-03 13:45:00|17406.49|17406.49|17422.58|17422.58|17423.06|17423.06|17406.49|17406.49|0
1593784200000|2020-07-03 13:50:00|17422.79|17422.79|17406.81|17406.81|17430.97|17430.97|17402.82|17402.82|0
1593784500000|2020-07-03 13:55:00|17406.38|17406.38|17389.84|17389.84|17413.03|17413.03|17384.73|17384.73|0
1593784800000|2020-07-03 14:00:00|17389.02|17389.02|17406.98|17406.98|17411.9|17411.9|17388.96|17388.96|0
1593785100000|2020-07-03 14:05:00|17408.04|17408.04|17396.53|17396.53|17420.16|17420.16|17395.31|17395.31|0
1593785400000|2020-07-03 14:10:00|17396.62|17396.62|17391.33|17391.33|17401.48|17401.48|17390.42|17390.42|0
1593785700000|2020-07-03 14:15:00|17392.43|17392.43|17387.26|17387.26|17396.39|17396.39|17377.84|17377.84|0
1593786000000|2020-07-03 14:20:00|17387.95|17387.95|17373.11|17373.11|17400.48|17400.48|17373.11|17373.11|0
1593786300000|2020-07-03 14:25:00|17372.06|17372.06|17368.55|17368.55|17372.06|17372.06|17356.26|17356.26|0
1593786600000|2020-07-03 14:30:00|17367.93|17367.93|17331.65|17331.65|17367.93|17367.93|17331.55|17331.55|0
1593786900000|2020-07-03 14:35:00|17329.08|17329.08|17346.09|17346.09|17348.8|17348.8|17313.93|17313.93|0
1593787200000|2020-07-03 14:40:00|17345.57|17345.57|17369.93|17369.93|17371.46|17371.46|17342.96|17342.96|0
1593787500000|2020-07-03 14:45:00|17369.84|17369.84|17372.4|17372.4|17378.19|17378.19|17355.53|17355.53|0
1593787800000|2020-07-03 14:50:00|17372.67|17372.67|17354.98|17354.98|17373.51|17373.51|17354.98|17354.98|0
1593788100000|2020-07-03 14:55:00|17354.29|17354.29|17348.21|17348.21|17359.71|17359.71|17343.25|17343.25|0
1593788400000|2020-07-03 15:00:00|17347.15|17347.15|17365.74|17365.74|17365.74|17365.74|17330.44|17330.44|0
1593788700000|2020-07-03 15:05:00|17365.83|17365.83|17362.46|17362.46|17374.42|17374.42|17358.51|17358.51|0
1593789000000|2020-07-03 15:10:00|17361.64|17361.64|17356.29|17356.29|17361.64|17361.64|17349.61|17349.61|0
1593789300000|2020-07-03 15:15:00|17356.57|17356.57|17354.05|17354.05|17363.37|17363.37|17343.55|17343.55|0
1593789600000|2020-07-03 15:20:00|17354.74|17354.74|17368.32|17368.32|17374.85|17374.85|17349.19|17349.19|0
1593789900000|2020-07-03 15:25:00|17367.1|17367.1|17374.59|17374.59|17374.59|17374.59|17351.66|17351.66|0
1594019700000|2020-07-06 07:15:00|17807.71|17807.71|17819.63|17819.63|17834.15|17834.15|17791.33|17791.33|0
1594020000000|2020-07-06 07:20:00|17820.18|17820.18|17764.08|17764.08|17858.92|17858.92|17764.08|17764.08|0
1594020300000|2020-07-06 07:25:00|17763.87|17763.87|17753.8|17753.8|17787.33|17787.33|17752.26|17752.26|0
1594020600000|2020-07-06 07:30:00|17753.48|17753.48|17745.51|17745.51|17787.74|17787.74|17738.33|17738.33|0
1594020900000|2020-07-06 07:35:00|17743.4|17743.4|17768.48|17768.48|17775.14|17775.14|17734.79|17734.79|0
1594021200000|2020-07-06 07:40:00|17769.53|17769.53|17758.56|17758.56|17781.34|17781.34|17756.55|17756.55|0
1594021500000|2020-07-06 07:45:00|17758.02|17758.02|17725.57|17725.57|17758.02|17758.02|17722.69|17722.69|0
1594021800000|2020-07-06 07:50:00|17725.02|17725.02|17734.72|17734.72|17743.5|17743.5|17713.96|17713.96|0
1594022100000|2020-07-06 07:55:00|17733.66|17733.66|17715.51|17715.51|17734.07|17734.07|17702.92|17702.92|0
1594022400000|2020-07-06 08:00:00|17715.37|17715.37|17719.08|17719.08|17724.59|17724.59|17689.48|17689.48|0
1594022700000|2020-07-06 08:05:00|17718.39|17718.39|17708.36|17708.36|17731.96|17731.96|17694.37|17694.37|0
1594023000000|2020-07-06 08:10:00|17707.47|17707.47|17735.53|17735.53|17736.43|17736.43|17706.15|17706.15|0
1594023300000|2020-07-06 08:15:00|17735.94|17735.94|17716.46|17716.46|17740.36|17740.36|17710.18|17710.18|0
1594023600000|2020-07-06 08:20:00|17719.9|17719.9|17715.45|17715.45|17739.56|17739.56|17715.45|17715.45|0
1594023900000|2020-07-06 08:25:00|17717.03|17717.03|17723.45|17723.45|17726.94|17726.94|17708.81|17708.81|0
1594024200000|2020-07-06 08:30:00|17725.14|17725.14|17723.6|17723.6|17736.01|17736.01|17701.03|17701.03|0
1594024500000|2020-07-06 08:35:00|17723.07|17723.07|17673.44|17673.44|17725.92|17725.92|17663.98|17663.98|0
1594024800000|2020-07-06 08:40:00|17674.37|17674.37|17714.21|17714.21|17720.01|17720.01|17670.65|17670.65|0
1594025100000|2020-07-06 08:45:00|17714.4|17714.4|17715.05|17715.05|17730.67|17730.67|17714.4|17714.4|0
1594025400000|2020-07-06 08:50:00|17711.68|17711.68|17694.15|17694.15|17718.48|17718.48|17693.19|17693.19|0
1594025700000|2020-07-06 08:55:00|17693.88|17693.88|17694.12|17694.12|17703.81|17703.81|17688.26|17688.26|0
1594026000000|2020-07-06 09:00:00|17695.5|17695.5|17681.78|17681.78|17700.31|17700.31|17679.92|17679.92|0
1594026300000|2020-07-06 09:05:00|17684|17684|17658.58|17658.58|17684.05|17684.05|17650.67|17650.67|0
1594026600000|2020-07-06 09:10:00|17657.9|17657.9|17644.16|17644.16|17665.13|17665.13|17632.09|17632.09|0
1594026900000|2020-07-06 09:15:00|17643.34|17643.34|17669.31|17669.31|17669.84|17669.84|17639.95|17639.95|0
1594027200000|2020-07-06 09:20:00|17668.07|17668.07|17654.17|17654.17|17677.44|17677.44|17648.77|17648.77|0
1594027500000|2020-07-06 09:25:00|17654.38|17654.38|17678.25|17678.25|17678.45|17678.45|17647.07|17647.07|0
1594027800000|2020-07-06 09:30:00|17675.76|17675.76|17668.49|17668.49|17687.57|17687.57|17667.09|17667.09|0
1594028100000|2020-07-06 09:35:00|17668.18|17668.18|17678.9|17678.9|17692.81|17692.81|17667.65|17667.65|0
1594028400000|2020-07-06 09:40:00|17678.47|17678.47|17682.77|17682.77|17688.8|17688.8|17674.87|17674.87|0
1594028700000|2020-07-06 09:45:00|17684.33|17684.33|17671.7|17671.7|17691.76|17691.76|17670.45|17670.45|0
1594029000000|2020-07-06 09:50:00|17672.52|17672.52|17669.5|17669.5|17676.66|17676.66|17660.45|17660.45|0
1594029300000|2020-07-06 09:55:00|17669.82|17669.82|17660.52|17660.52|17678.13|17678.13|17660.52|17660.52|0
1594029600000|2020-07-06 10:00:00|17660.83|17660.83|17648.06|17648.06|17667.65|17667.65|17648.06|17648.06|0
1594029900000|2020-07-06 10:05:00|17648.59|17648.59|17644|17644|17651.71|17651.71|17641.17|17641.17|0
1594030200000|2020-07-06 10:10:00|17645|17645|17680.87|17680.87|17686.71|17686.71|17645|17645|0
1594030500000|2020-07-06 10:15:00|17681.42|17681.42|17660.65|17660.65|17687.85|17687.85|17660.12|17660.12|0
1594030800000|2020-07-06 10:20:00|17660.58|17660.58|17669.25|17669.25|17670.81|17670.81|17653.28|17653.28|0
1594031100000|2020-07-06 10:25:00|17668.71|17668.71|17648.76|17648.76|17670.19|17670.19|17646.68|17646.68|0
1594031400000|2020-07-06 10:30:00|17649.45|17649.45|17643.65|17643.65|17666.21|17666.21|17643.65|17643.65|0
1594031700000|2020-07-06 10:35:00|17644.27|17644.27|17634.03|17634.03|17645.64|17645.64|17615.22|17615.22|0
1594032000000|2020-07-06 10:40:00|17634.46|17634.46|17625.73|17625.73|17634.46|17634.46|17621.86|17621.86|0
1594032300000|2020-07-06 10:45:00|17625.64|17625.64|17624.2|17624.2|17630.14|17630.14|17617.05|17617.05|0
1594032600000|2020-07-06 10:50:00|17623.57|17623.57|17628.73|17628.73|17628.8|17628.8|17616.12|17616.12|0
1594032900000|2020-07-06 10:55:00|17628.94|17628.94|17674.19|17674.19|17674.19|17674.19|17628.19|17628.19|0
1594033200000|2020-07-06 11:00:00|17674.71|17674.71|17669.97|17669.97|17687.19|17687.19|17665.14|17665.14|0
1594033500000|2020-07-06 11:05:00|17670.28|17670.28|17669.07|17669.07|17673.05|17673.05|17654.69|17654.69|0
1594033800000|2020-07-06 11:10:00|17668.76|17668.76|17672.41|17672.41|17674.95|17674.95|17664.91|17664.91|0
1594034100000|2020-07-06 11:15:00|17671.35|17671.35|17669.81|17669.81|17682.97|17682.97|17667.95|17667.95|0
1594034400000|2020-07-06 11:20:00|17670.34|17670.34|17677.86|17677.86|17679.44|17679.44|17667.14|17667.14|0
1594034700000|2020-07-06 11:25:00|17677.77|17677.77|17681.25|17681.25|17684.11|17684.11|17672.95|17672.95|0
1594035000000|2020-07-06 11:30:00|17681.07|17681.07|17679.1|17679.1|17693.82|17693.82|17674.15|17674.15|0
1594035300000|2020-07-06 11:35:00|17678.28|17678.28|17684.04|17684.04|17686.77|17686.77|17675.4|17675.4|0
1594035600000|2020-07-06 11:40:00|17682.09|17682.09|17674.26|17674.26|17682.09|17682.09|17670.13|17670.13|0
1594035900000|2020-07-06 11:45:00|17673.63|17673.63|17660.21|17660.21|17676.91|17676.91|17657.99|17657.99|0
1594036200000|2020-07-06 11:50:00|17659.68|17659.68|17669.87|17669.87|17669.87|17669.87|17649.39|17649.39|0
1594036500000|2020-07-06 11:55:00|17671.74|17671.74|17673.75|17673.75|17681.26|17681.26|17671.05|17671.05|0
1594036800000|2020-07-06 12:00:00|17674.75|17674.75|17685.13|17685.13|17689.8|17689.8|17674.75|17674.75|0
1594037100000|2020-07-06 12:05:00|17684.44|17684.44|17690.53|17690.53|17690.53|17690.53|17678.63|17678.63|0
1594037400000|2020-07-06 12:10:00|17690.31|17690.31|17710.94|17710.94|17710.94|17710.94|17687.01|17687.01|0
1594037700000|2020-07-06 12:15:00|17711.21|17711.21|17708.36|17708.36|17722.26|17722.26|17707.42|17707.42|0
1594038000000|2020-07-06 12:20:00|17708.89|17708.89|17707.74|17707.74|17709.68|17709.68|17698.67|17698.67|0
1594038300000|2020-07-06 12:25:00|17708.27|17708.27|17715.34|17715.34|17719.44|17719.44|17708.27|17708.27|0
1594038600000|2020-07-06 12:30:00|17715.03|17715.03|17698.68|17698.68|17719.55|17719.55|17690.03|17690.03|0
1594038900000|2020-07-06 12:35:00|17699.31|17699.31|17693.4|17693.4|17702.01|17702.01|17688.48|17688.48|0
1594039200000|2020-07-06 12:40:00|17692.88|17692.88|17663.86|17663.86|17692.88|17692.88|17663.33|17663.33|0
1594039500000|2020-07-06 12:45:00|17662.92|17662.92|17647.19|17647.19|17666.32|17666.32|17645.72|17645.72|0
1594039800000|2020-07-06 12:50:00|17648.12|17648.12|17626.56|17626.56|17649.26|17649.26|17626.25|17626.25|0
1594040100000|2020-07-06 12:55:00|17625.46|17625.46|17636.47|17636.47|17638.11|17638.11|17619.07|17619.07|0
1594040400000|2020-07-06 13:00:00|17636.26|17636.26|17633.11|17633.11|17638.7|17638.7|17623.38|17623.38|0
1594040700000|2020-07-06 13:05:00|17632.05|17632.05|17630.92|17630.92|17634.57|17634.57|17620.86|17620.86|0
1594041000000|2020-07-06 13:10:00|17631.98|17631.98|17646.52|17646.52|17652.55|17652.55|17631.98|17631.98|0
1594041300000|2020-07-06 13:15:00|17645.9|17645.9|17667.93|17667.93|17669.65|17669.65|17641.11|17641.11|0
1594041600000|2020-07-06 13:20:00|17668.14|17668.14|17667.83|17667.83|17676.74|17676.74|17660.01|17660.01|0
1594041900000|2020-07-06 13:25:00|17667.15|17667.15|17661.52|17661.52|17671.51|17671.51|17656.3|17656.3|0
1594042200000|2020-07-06 13:30:00|17663.1|17663.1|17720.6|17720.6|17738.79|17738.79|17662.04|17662.04|0
1594042500000|2020-07-06 13:35:00|17720.17|17720.17|17699.96|17699.96|17726.49|17726.49|17682.97|17682.97|0
1594042800000|2020-07-06 13:40:00|17700.18|17700.18|17707.6|17707.6|17708.88|17708.88|17680.71|17680.71|0
1594043100000|2020-07-06 13:45:00|17708.12|17708.12|17705.15|17705.15|17714.53|17714.53|17686.46|17686.46|0
1594043400000|2020-07-06 13:50:00|17704.09|17704.09|17705.36|17705.36|17719.9|17719.9|17689.14|17689.14|0
1594043700000|2020-07-06 13:55:00|17706.74|17706.74|17682.59|17682.59|17720.94|17720.94|17682.37|17682.37|0
1594044000000|2020-07-06 14:00:00|17682.86|17682.86|17698.54|17698.54|17730.41|17730.41|17682.86|17682.86|0
1594044300000|2020-07-06 14:05:00|17698.81|17698.81|17666.77|17666.77|17698.81|17698.81|17655.17|17655.17|0
1594044600000|2020-07-06 14:10:00|17667.29|17667.29|17662.07|17662.07|17677.4|17677.4|17648.13|17648.13|0
1594044900000|2020-07-06 14:15:00|17662.14|17662.14|17670.63|17670.63|17693.62|17693.62|17662.14|17662.14|0
1594045200000|2020-07-06 14:20:00|17670.11|17670.11|17639.43|17639.43|17670.11|17670.11|17637.34|17637.34|0
1594045500000|2020-07-06 14:25:00|17639.75|17639.75|17652.42|17652.42|17658.43|17658.43|17625.37|17625.37|0
1594045800000|2020-07-06 14:30:00|17651.04|17651.04|17683.43|17683.43|17683.43|17683.43|17634.07|17634.07|0
1594046100000|2020-07-06 14:35:00|17683.5|17683.5|17699.85|17699.85|17709.24|17709.24|17680.51|17680.51|0
1594046400000|2020-07-06 14:40:00|17700.16|17700.16|17695.53|17695.53|17710.23|17710.23|17683.07|17683.07|0
1594046700000|2020-07-06 14:45:00|17695.67|17695.67|17716.27|17716.27|17719.06|17719.06|17688.47|17688.47|0
1594047000000|2020-07-06 14:50:00|17716.05|17716.05|17724.08|17724.08|17724.85|17724.85|17710.81|17710.81|0
1594047300000|2020-07-06 14:55:00|17724.61|17724.61|17717.7|17717.7|17724.96|17724.96|17704.1|17704.1|0
1594047600000|2020-07-06 15:00:00|17718.22|17718.22|17712.05|17712.05|17718.22|17718.22|17695.27|17695.27|0
1594047900000|2020-07-06 15:05:00|17711.52|17711.52|17723.9|17723.9|17724.59|17724.59|17708.69|17708.69|0
1594048200000|2020-07-06 15:10:00|17723.21|17723.21|17731.47|17731.47|17741.32|17741.32|17710.03|17710.03|0
1594048500000|2020-07-06 15:15:00|17730.92|17730.92|17755.65|17755.65|17755.65|17755.65|17724.29|17724.29|0
1594048800000|2020-07-06 15:20:00|17756.28|17756.28|17750.82|17750.82|17757.59|17757.59|17733.81|17733.81|0
1594049100000|2020-07-06 15:25:00|17750.72|17750.72|17767.54|17767.54|17769.95|17769.95|17750|17750|0
1594106100000|2020-07-07 07:15:00|17636.91|17636.91|17638.72|17638.72|17645.3|17645.3|17617.34|17617.34|0
1594106400000|2020-07-07 07:20:00|17636.66|17636.66|17604.96|17604.96|17645.7|17645.7|17595.25|17595.25|0
1594106700000|2020-07-07 07:25:00|17605.5|17605.5|17590.14|17590.14|17605.5|17605.5|17564.41|17564.41|0
1594107000000|2020-07-07 07:30:00|17593.1|17593.1|17617.06|17617.06|17620.25|17620.25|17553.83|17553.83|0
1594107300000|2020-07-07 07:35:00|17617.01|17617.01|17586.8|17586.8|17619.77|17619.77|17566.01|17566.01|0
1594107600000|2020-07-07 07:40:00|17587.85|17587.85|17578.04|17578.04|17589.49|17589.49|17549.85|17549.85|0
1594107900000|2020-07-07 07:45:00|17576.48|17576.48|17585.04|17585.04|17585.04|17585.04|17559.22|17559.22|0
1594108200000|2020-07-07 07:50:00|17585.22|17585.22|17589.91|17589.91|17609.65|17609.65|17583.53|17583.53|0
1594108500000|2020-07-07 07:55:00|17587.16|17587.16|17629.76|17629.76|17637.25|17637.25|17583.23|17583.23|0
1594108800000|2020-07-07 08:00:00|17630.45|17630.45|17606.99|17606.99|17630.45|17630.45|17606.47|17606.47|0
1594109100000|2020-07-07 08:05:00|17606.77|17606.77|17616.51|17616.51|17616.77|17616.77|17585.92|17585.92|0
1594109400000|2020-07-07 08:10:00|17613.76|17613.76|17623.52|17623.52|17645.19|17645.19|17608.42|17608.42|0
1594109700000|2020-07-07 08:15:00|17623.35|17623.35|17589.45|17589.45|17627.47|17627.47|17586.95|17586.95|0
1594110000000|2020-07-07 08:20:00|17591.01|17591.01|17587.9|17587.9|17604.87|17604.87|17581.84|17581.84|0
1594110300000|2020-07-07 08:25:00|17588.12|17588.12|17534.44|17534.44|17588.55|17588.55|17526.76|17526.76|0
1594110600000|2020-07-07 08:30:00|17530.23|17530.23|17542.17|17542.17|17546.33|17546.33|17524.46|17524.46|0
1594110900000|2020-07-07 08:35:00|17543.55|17543.55|17527.52|17527.52|17543.55|17543.55|17513.01|17513.01|0
1594111200000|2020-07-07 08:40:00|17527.8|17527.8|17530.58|17530.58|17530.67|17530.67|17517.15|17517.15|0
1594111500000|2020-07-07 08:45:00|17530.04|17530.04|17563.18|17563.18|17566.15|17566.15|17530.04|17530.04|0
1594111800000|2020-07-07 08:50:00|17564.41|17564.41|17557.39|17557.39|17564.41|17564.41|17549.87|17549.87|0
1594112100000|2020-07-07 08:55:00|17557.48|17557.48|17544.22|17544.22|17565.34|17565.34|17544.22|17544.22|0
1594112400000|2020-07-07 09:00:00|17542.64|17542.64|17531.44|17531.44|17558.84|17558.84|17525.17|17525.17|0
1594112700000|2020-07-07 09:05:00|17531.71|17531.71|17522.91|17522.91|17532.22|17532.22|17522.31|17522.31|0
1594113000000|2020-07-07 09:10:00|17519.75|17519.75|17512.53|17512.53|17519.75|17519.75|17504.19|17504.19|0
1594113300000|2020-07-07 09:15:00|17513.91|17513.91|17532.27|17532.27|17535.28|17535.28|17507.06|17507.06|0
1594113600000|2020-07-07 09:20:00|17531.34|17531.34|17511.95|17511.95|17531.34|17531.34|17508.42|17508.42|0
1594113900000|2020-07-07 09:25:00|17511.74|17511.74|17515.85|17515.85|17515.85|17515.85|17494.71|17494.71|0
1594114200000|2020-07-07 09:30:00|17516.06|17516.06|17544.27|17544.27|17550.84|17550.84|17512.01|17512.01|0
1594114500000|2020-07-07 09:35:00|17544.39|17544.39|17543.9|17543.9|17552.38|17552.38|17540.73|17540.73|0
1594114800000|2020-07-07 09:40:00|17544.12|17544.12|17541.74|17541.74|17550.66|17550.66|17538.08|17538.08|0
1594115100000|2020-07-07 09:45:00|17542.26|17542.26|17533.34|17533.34|17542.69|17542.69|17533.34|17533.34|0
1594115400000|2020-07-07 09:50:00|17533.12|17533.12|17533.84|17533.84|17536.95|17536.95|17517.29|17517.29|0
1594115700000|2020-07-07 09:55:00|17534.16|17534.16|17539.31|17539.31|17546.69|17546.69|17532.41|17532.41|0
1594116000000|2020-07-07 10:00:00|17539.22|17539.22|17531.61|17531.61|17547.3|17547.3|17523.36|17523.36|0
1594116300000|2020-07-07 10:05:00|17531.3|17531.3|17531.15|17531.15|17536.2|17536.2|17528.52|17528.52|0
1594116600000|2020-07-07 10:10:00|17532.21|17532.21|17538.92|17538.92|17539.23|17539.23|17526.25|17526.25|0
1594116900000|2020-07-07 10:15:00|17539.08|17539.08|17524.15|17524.15|17544.14|17544.14|17508.24|17508.24|0
1594117200000|2020-07-07 10:20:00|17526.21|17526.21|17545.34|17545.34|17555.11|17555.11|17526.21|17526.21|0
1594117500000|2020-07-07 10:25:00|17545.11|17545.11|17557.39|17557.39|17559.41|17559.41|17539.86|17539.86|0
1594117800000|2020-07-07 10:30:00|17556.34|17556.34|17564.69|17564.69|17569.58|17569.58|17541.14|17541.14|0
1594118100000|2020-07-07 10:35:00|17564.62|17564.62|17581.97|17581.97|17590.15|17590.15|17563.13|17563.13|0
1594118400000|2020-07-07 10:40:00|17582.28|17582.28|17588.68|17588.68|17588.68|17588.68|17576.23|17576.23|0
1594118700000|2020-07-07 10:45:00|17588.56|17588.56|17584.36|17584.36|17590.58|17590.58|17582.78|17582.78|0
1594119000000|2020-07-07 10:50:00|17584.53|17584.53|17582.38|17582.38|17589.25|17589.25|17578.47|17578.47|0
1594119300000|2020-07-07 10:55:00|17584.45|17584.45|17590.18|17590.18|17590.18|17590.18|17570.17|17570.17|0
1594119600000|2020-07-07 11:00:00|17590.34|17590.34|17592.43|17592.43|17599.68|17599.68|17589.17|17589.17|0
1594119900000|2020-07-07 11:05:00|17592.54|17592.54|17586.26|17586.26|17592.54|17592.54|17584.39|17584.39|0
1594120200000|2020-07-07 11:10:00|17586.42|17586.42|17591.78|17591.78|17598.53|17598.53|17584.03|17584.03|0
1594120500000|2020-07-07 11:15:00|17590.72|17590.72|17584|17584|17591.92|17591.92|17583.33|17583.33|0
1594120800000|2020-07-07 11:20:00|17584.31|17584.31|17566.5|17566.5|17584.46|17584.46|17564.01|17564.01|0
1594121100000|2020-07-07 11:25:00|17567.03|17567.03|17571.89|17571.89|17575.95|17575.95|17566.58|17566.58|0
1594121400000|2020-07-07 11:30:00|17571.67|17571.67|17559.24|17559.24|17579.9|17579.9|17558.03|17558.03|0
1594121700000|2020-07-07 11:35:00|17559.52|17559.52|17560.83|17560.83|17571.92|17571.92|17559.52|17559.52|0
1594122000000|2020-07-07 11:40:00|17562.2|17562.2|17590.34|17590.34|17592.2|17592.2|17561.68|17561.68|0
1594122300000|2020-07-07 11:45:00|17590.13|17590.13|17601.28|17601.28|17606.95|17606.95|17587.8|17587.8|0
1594122600000|2020-07-07 11:50:00|17600.73|17600.73|17577.86|17577.86|17603.85|17603.85|17577.86|17577.86|0
1594122900000|2020-07-07 11:55:00|17577.33|17577.33|17573.86|17573.86|17579.98|17579.98|17569.43|17569.43|0
1594123200000|2020-07-07 12:00:00|17573.54|17573.54|17583.84|17583.84|17583.84|17583.84|17568.36|17568.36|0
1594123500000|2020-07-07 12:05:00|17584.27|17584.27|17577.16|17577.16|17587.61|17587.61|17575.69|17575.69|0
1594123800000|2020-07-07 12:10:00|17574.74|17574.74|17582.85|17582.85|17584.34|17584.34|17573.5|17573.5|0
1594124100000|2020-07-07 12:15:00|17583.02|17583.02|17565.69|17565.69|17587.85|17587.85|17564.63|17564.63|0
1594124400000|2020-07-07 12:20:00|17565.06|17565.06|17539.43|17539.43|17565.41|17565.41|17537.81|17537.81|0
1594124700000|2020-07-07 12:25:00|17539.52|17539.52|17542.67|17542.67|17544.89|17544.89|17534.59|17534.59|0
1594125000000|2020-07-07 12:30:00|17542.88|17542.88|17514.93|17514.93|17543.43|17543.43|17508.13|17508.13|0
1594125300000|2020-07-07 12:35:00|17515.46|17515.46|17524.31|17524.31|17528.56|17528.56|17515.46|17515.46|0
1594125600000|2020-07-07 12:40:00|17524.51|17524.51|17532.36|17532.36|17533.1|17533.1|17522.96|17522.96|0
1594125900000|2020-07-07 12:45:00|17531.74|17531.74|17534.85|17534.85|17538.14|17538.14|17525.94|17525.94|0
1594126200000|2020-07-07 12:50:00|17534.78|17534.78|17534.3|17534.3|17539.52|17539.52|17525.25|17525.25|0
1594126500000|2020-07-07 12:55:00|17534.92|17534.92|17563.51|17563.51|17563.51|17563.51|17533.75|17533.75|0
1594126800000|2020-07-07 13:00:00|17562.58|17562.58|17586.74|17586.74|17589.82|17589.82|17562.58|17562.58|0
1594127100000|2020-07-07 13:05:00|17586.62|17586.62|17585.04|17585.04|17594.91|17594.91|17585.04|17585.04|0
1594127400000|2020-07-07 13:10:00|17584.77|17584.77|17593.37|17593.37|17594.92|17594.92|17579.07|17579.07|0
1594127700000|2020-07-07 13:15:00|17593.59|17593.59|17600.96|17600.96|17600.96|17600.96|17588.4|17588.4|0
1594128000000|2020-07-07 13:20:00|17601.17|17601.17|17627.17|17627.17|17628.58|17628.58|17599.08|17599.08|0
1594128300000|2020-07-07 13:25:00|17627.2|17627.2|17609.01|17609.01|17628.41|17628.41|17605.51|17605.51|0
1594128600000|2020-07-07 13:30:00|17611.12|17611.12|17659.34|17659.34|17659.43|17659.43|17609.86|17609.86|0
1594128900000|2020-07-07 13:35:00|17658.81|17658.81|17635.22|17635.22|17661.99|17661.99|17635.22|17635.22|0
1594129200000|2020-07-07 13:40:00|17635.84|17635.84|17660.66|17660.66|17668.83|17668.83|17631.87|17631.87|0
1594129500000|2020-07-07 13:45:00|17659.29|17659.29|17676.09|17676.09|17692.42|17692.42|17656.7|17656.7|0
1594129800000|2020-07-07 13:50:00|17676|17676|17676.69|17676.69|17678.89|17678.89|17645.54|17645.54|0
1594130100000|2020-07-07 13:55:00|17676.17|17676.17|17683.62|17683.62|17689.51|17689.51|17670.49|17670.49|0
1594130400000|2020-07-07 14:00:00|17682.25|17682.25|17705.06|17705.06|17718.9|17718.9|17675.44|17675.44|0
1594130700000|2020-07-07 14:05:00|17704.12|17704.12|17705.45|17705.45|17707.92|17707.92|17687.75|17687.75|0
1594131000000|2020-07-07 14:10:00|17705.65|17705.65|17732.24|17732.24|17740.77|17740.77|17704.98|17704.98|0
1594131300000|2020-07-07 14:15:00|17732.31|17732.31|17745.47|17745.47|17748|17748|17720.6|17720.6|0
1594131600000|2020-07-07 14:20:00|17745.41|17745.41|17763.08|17763.08|17768.36|17768.36|17744.48|17744.48|0
1594131900000|2020-07-07 14:25:00|17764.66|17764.66|17759.12|17759.12|17764.66|17764.66|17745.89|17745.89|0
1594132200000|2020-07-07 14:30:00|17760.37|17760.37|17733.58|17733.58|17764.76|17764.76|17731.39|17731.39|0
1594132500000|2020-07-07 14:35:00|17733.03|17733.03|17743.44|17743.44|17746.92|17746.92|17724.46|17724.46|0
1594132800000|2020-07-07 14:40:00|17744.82|17744.82|17753.62|17753.62|17761.59|17761.59|17740.38|17740.38|0
1594133100000|2020-07-07 14:45:00|17753.3|17753.3|17769.14|17769.14|17770.5|17770.5|17746.69|17746.69|0
1594133400000|2020-07-07 14:50:00|17769.09|17769.09|17790.92|17790.92|17793.89|17793.89|17769.09|17769.09|0
1594133700000|2020-07-07 14:55:00|17791|17791|17786.5|17786.5|17795.82|17795.82|17781.95|17781.95|0
1594134000000|2020-07-07 15:00:00|17785.82|17785.82|17759.84|17759.84|17787.58|17787.58|17759.22|17759.22|0
1594134300000|2020-07-07 15:05:00|17760.47|17760.47|17748.49|17748.49|17767.44|17767.44|17745.65|17745.65|0
1594134600000|2020-07-07 15:10:00|17747.8|17747.8|17761.65|17761.65|17770.13|17770.13|17747.03|17747.03|0
1594134900000|2020-07-07 15:15:00|17761.82|17761.82|17800.41|17800.41|17800.63|17800.63|17761.82|17761.82|0
1594135200000|2020-07-07 15:20:00|17800.5|17800.5|17800.92|17800.92|17805.2|17805.2|17791.4|17791.4|0
1594135500000|2020-07-07 15:25:00|17800.7|17800.7|17773.66|17773.66|17805.43|17805.43|17773.42|17773.42|0
1594192500000|2020-07-08 07:15:00|17690.55|17690.55|17782.13|17782.13|17788.87|17788.87|17687.38|17687.38|0
1594192800000|2020-07-08 07:20:00|17781.82|17781.82|17791.48|17791.48|17816.9|17816.9|17772.77|17772.77|0
1594193100000|2020-07-08 07:25:00|17793.35|17793.35|17812.77|17812.77|17815.22|17815.22|17777.47|17777.47|0
1594193400000|2020-07-08 07:30:00|17813.3|17813.3|17776.03|17776.03|17819.62|17819.62|17764.89|17764.89|0
1594193700000|2020-07-08 07:35:00|17776.2|17776.2|17801|17801|17812.95|17812.95|17772.82|17772.82|0
1594194000000|2020-07-08 07:40:00|17800.16|17800.16|17812.12|17812.12|17812.65|17812.65|17789.52|17789.52|0
1594194300000|2020-07-08 07:45:00|17812.21|17812.21|17837.5|17837.5|17839.24|17839.24|17803.43|17803.43|0
1594194600000|2020-07-08 07:50:00|17838.02|17838.02|17858.96|17858.96|17870.28|17870.28|17834.99|17834.99|0
1594194900000|2020-07-08 07:55:00|17860.01|17860.01|17882.82|17882.82|17882.82|17882.82|17855.93|17855.93|0
1594195200000|2020-07-08 08:00:00|17882.64|17882.64|17883.02|17883.02|17889.34|17889.34|17869.26|17869.26|0
1594195500000|2020-07-08 08:05:00|17883.24|17883.24|17876.81|17876.81|17890.35|17890.35|17871.29|17871.29|0
1594195800000|2020-07-08 08:10:00|17876.78|17876.78|17924.92|17924.92|17928.4|17928.4|17864.41|17864.41|0
1594196100000|2020-07-08 08:15:00|17926.29|17926.29|17893.77|17893.77|17927.87|17927.87|17890.35|17890.35|0
1594196400000|2020-07-08 08:20:00|17894.46|17894.46|17867.81|17867.81|17896.04|17896.04|17866.72|17866.72|0
1594196700000|2020-07-08 08:25:00|17867.86|17867.86|17861.68|17861.68|17879.56|17879.56|17856.42|17856.42|0
1594197000000|2020-07-08 08:30:00|17860.43|17860.43|17819.54|17819.54|17861.58|17861.58|17796.27|17796.27|0
1594197300000|2020-07-08 08:35:00|17821.19|17821.19|17818.47|17818.47|17888.03|17888.03|17809.39|17809.39|0
1594197600000|2020-07-08 08:40:00|17819.16|17819.16|17845.03|17845.03|17850.06|17850.06|17819.16|17819.16|0
1594197900000|2020-07-08 08:45:00|17843.94|17843.94|17873.72|17873.72|17882.71|17882.71|17843.25|17843.25|0
1594198200000|2020-07-08 08:50:00|17873.03|17873.03|17877.74|17877.74|17899.45|17899.45|17861.88|17861.88|0
1594198500000|2020-07-08 08:55:00|17877.57|17877.57|17855.8|17855.8|17886.57|17886.57|17852.07|17852.07|0
1594198800000|2020-07-08 09:00:00|17856.07|17856.07|17868.92|17868.92|17873|17873|17856.07|17856.07|0
1594199100000|2020-07-08 09:05:00|17868.38|17868.38|17851.6|17851.6|17869.2|17869.2|17835.73|17835.73|0
1594199400000|2020-07-08 09:10:00|17850.38|17850.38|17817.44|17817.44|17852.89|17852.89|17814.67|17814.67|0
1594199700000|2020-07-08 09:15:00|17818.13|17818.13|17773.14|17773.14|17818.13|17818.13|17768.95|17768.95|0
1594200000000|2020-07-08 09:20:00|17772.59|17772.59|17780.37|17780.37|17785.43|17785.43|17763.2|17763.2|0
1594200300000|2020-07-08 09:25:00|17780.15|17780.15|17789.77|17789.77|17791.38|17791.38|17771.5|17771.5|0
1594200600000|2020-07-08 09:30:00|17791.15|17791.15|17813.67|17813.67|17824.78|17824.78|17791.15|17791.15|0
1594200900000|2020-07-08 09:35:00|17813.88|17813.88|17806.56|17806.56|17820.53|17820.53|17806.25|17806.25|0
1594201200000|2020-07-08 09:40:00|17807.38|17807.38|17756.05|17756.05|17809.23|17809.23|17753.27|17753.27|0
1594201500000|2020-07-08 09:45:00|17756.27|17756.27|17794.74|17794.74|17794.96|17794.96|17751.92|17751.92|0
1594201800000|2020-07-08 09:50:00|17796.32|17796.32|17775.61|17775.61|17804.68|17804.68|17773.03|17773.03|0
1594202100000|2020-07-08 09:55:00|17774.24|17774.24|17769.03|17769.03|17777.24|17777.24|17757.45|17757.45|0
1594202400000|2020-07-08 10:00:00|17770.51|17770.51|17770.96|17770.96|17772.93|17772.93|17756.93|17756.93|0
1594202700000|2020-07-08 10:05:00|17770.9|17770.9|17770.79|17770.79|17774.9|17774.9|17749.63|17749.63|0
1594203000000|2020-07-08 10:10:00|17770.93|17770.93|17750.49|17750.49|17778.03|17778.03|17746.26|17746.26|0
1594203300000|2020-07-08 10:15:00|17750.8|17750.8|17761.07|17761.07|17771.13|17771.13|17750.8|17750.8|0
1594203600000|2020-07-08 10:20:00|17761.5|17761.5|17757.05|17757.05|17770.02|17770.02|17743.23|17743.23|0
1594203900000|2020-07-08 10:25:00|17757.67|17757.67|17773.44|17773.44|17773.44|17773.44|17755.19|17755.19|0
1594204200000|2020-07-08 10:30:00|17773.72|17773.72|17770.94|17770.94|17776.33|17776.33|17755.22|17755.22|0
1594204500000|2020-07-08 10:35:00|17770.41|17770.41|17776.56|17776.56|17779.56|17779.56|17770.21|17770.21|0
1594204800000|2020-07-08 10:40:00|17777.61|17777.61|17788|17788|17795.46|17795.46|17777.61|17777.61|0
1594205100000|2020-07-08 10:45:00|17789.38|17789.38|17799.95|17799.95|17803.23|17803.23|17789.38|17789.38|0
1594205400000|2020-07-08 10:50:00|17799.01|17799.01|17800.76|17800.76|17809.27|17809.27|17796.65|17796.65|0
1594205700000|2020-07-08 10:55:00|17800.62|17800.62|17806.96|17806.96|17808.05|17808.05|17796.56|17796.56|0
1594206000000|2020-07-08 11:00:00|17807.89|17807.89|17800.96|17800.96|17816.69|17816.69|17791.36|17791.36|0
1594206300000|2020-07-08 11:05:00|17801.05|17801.05|17789.81|17789.81|17811.53|17811.53|17788.32|17788.32|0
1594206600000|2020-07-08 11:10:00|17789.86|17789.86|17789.26|17789.26|17793.9|17793.9|17782.08|17782.08|0
1594206900000|2020-07-08 11:15:00|17789.35|17789.35|17782.77|17782.77|17789.35|17789.35|17780.72|17780.72|0
1594207200000|2020-07-08 11:20:00|17782.69|17782.69|17758.83|17758.83|17787.63|17787.63|17758.83|17758.83|0
1594207500000|2020-07-08 11:25:00|17756.89|17756.89|17766.67|17766.67|17767.2|17767.2|17747.77|17747.77|0
1594207800000|2020-07-08 11:30:00|17766.12|17766.12|17753.59|17753.59|17767.22|17767.22|17747.42|17747.42|0
1594208100000|2020-07-08 11:35:00|17754.41|17754.41|17752.7|17752.7|17759.29|17759.29|17743.82|17743.82|0
1594208400000|2020-07-08 11:40:00|17752.75|17752.75|17747.14|17747.14|17761.84|17761.84|17745.11|17745.11|0
1594208700000|2020-07-08 11:45:00|17747.77|17747.77|17748.88|17748.88|17770.27|17770.27|17747.77|17747.77|0
1594209000000|2020-07-08 11:50:00|17748.77|17748.77|17767.95|17767.95|17770.78|17770.78|17746.07|17746.07|0
1594209300000|2020-07-08 11:55:00|17774.18|17774.18|17775.58|17775.58|17777.6|17777.6|17766.02|17766.02|0
1594209600000|2020-07-08 12:00:00|17775.05|17775.05|17742.16|17742.16|17775.14|17775.14|17742.06|17742.06|0
1594209900000|2020-07-08 12:05:00|17742.37|17742.37|17742.55|17742.55|17750.33|17750.33|17738.16|17738.16|0
1594210200000|2020-07-08 12:10:00|17742.14|17742.14|17737.94|17737.94|17742.45|17742.45|17736.31|17736.31|0
1594210500000|2020-07-08 12:15:00|17737.01|17737.01|17736|17736|17744.09|17744.09|17726.94|17726.94|0
1594210800000|2020-07-08 12:20:00|17736.21|17736.21|17738.28|17738.28|17748.75|17748.75|17729.8|17729.8|0
1594211100000|2020-07-08 12:25:00|17739.22|17739.22|17734.44|17734.44|17744.35|17744.35|17734.44|17734.44|0
1594211400000|2020-07-08 12:30:00|17734.39|17734.39|17749.04|17749.04|17754.49|17754.49|17733.01|17733.01|0
1594211700000|2020-07-08 12:35:00|17749.22|17749.22|17724.13|17724.13|17749.22|17749.22|17723.84|17723.84|0
1594212000000|2020-07-08 12:40:00|17723.6|17723.6|17710.61|17710.61|17724.29|17724.29|17703.74|17703.74|0
1594212300000|2020-07-08 12:45:00|17710.66|17710.66|17723.71|17723.71|17723.71|17723.71|17703.54|17703.54|0
1594212600000|2020-07-08 12:50:00|17725.66|17725.66|17741.87|17741.87|17743.42|17743.42|17722.76|17722.76|0
1594212900000|2020-07-08 12:55:00|17742.13|17742.13|17743.97|17743.97|17746.54|17746.54|17738.51|17738.51|0
1594213200000|2020-07-08 13:00:00|17743.75|17743.75|17762.12|17762.12|17767.61|17767.61|17743.75|17743.75|0
1594213500000|2020-07-08 13:05:00|17762.08|17762.08|17756.92|17756.92|17766.49|17766.49|17739.22|17739.22|0
1594213800000|2020-07-08 13:10:00|17756.97|17756.97|17762.37|17762.37|17764.02|17764.02|17752.51|17752.51|0
1594214100000|2020-07-08 13:15:00|17761.74|17761.74|17757.83|17757.83|17767.33|17767.33|17757.73|17757.73|0
1594214400000|2020-07-08 13:20:00|17757.67|17757.67|17777.32|17777.32|17777.54|17777.54|17754.39|17754.39|0
1594214700000|2020-07-08 13:25:00|17776.79|17776.79|17797.52|17797.52|17798.05|17798.05|17772.69|17772.69|0
1594215000000|2020-07-08 13:30:00|17797.83|17797.83|17840.35|17840.35|17842.93|17842.93|17778.16|17778.16|0
1594215300000|2020-07-08 13:35:00|17843.1|17843.1|17848.39|17848.39|17866.38|17866.38|17829.37|17829.37|0
1594215600000|2020-07-08 13:40:00|17847.46|17847.46|17862.55|17862.55|17862.55|17862.55|17842.68|17842.68|0
1594215900000|2020-07-08 13:45:00|17862.82|17862.82|17870.05|17870.05|17880.27|17880.27|17858.44|17858.44|0
1594216200000|2020-07-08 13:50:00|17870.08|17870.08|17891.09|17891.09|17895.57|17895.57|17863.9|17863.9|0
1594216500000|2020-07-08 13:55:00|17890.93|17890.93|17896.17|17896.17|17908.03|17908.03|17884.4|17884.4|0
1594216800000|2020-07-08 14:00:00|17894.59|17894.59|17903.35|17903.35|17913.64|17913.64|17891.5|17891.5|0
1594217100000|2020-07-08 14:05:00|17903.56|17903.56|17920.66|17920.66|17923.78|17923.78|17903.56|17903.56|0
1594217400000|2020-07-08 14:10:00|17920.88|17920.88|17928.75|17928.75|17945.48|17945.48|17920.32|17920.32|0
1594217700000|2020-07-08 14:15:00|17929.44|17929.44|17930.33|17930.33|17931.9|17931.9|17917.88|17917.88|0
1594218000000|2020-07-08 14:20:00|17928.75|17928.75|17921.79|17921.79|17931.1|17931.1|17917.84|17917.84|0
1594218300000|2020-07-08 14:25:00|17920.41|17920.41|17902.76|17902.76|17927.53|17927.53|17901.02|17901.02|0
1594218600000|2020-07-08 14:30:00|17902.44|17902.44|17901.54|17901.54|17909.3|17909.3|17894.48|17894.48|0
1594218900000|2020-07-08 14:35:00|17901.62|17901.62|17907.89|17907.89|17910.53|17910.53|17893.46|17893.46|0
1594219200000|2020-07-08 14:40:00|17908.2|17908.2|17911.31|17911.31|17918.58|17918.58|17902.69|17902.69|0
1594219500000|2020-07-08 14:45:00|17911.46|17911.46|17917.79|17917.79|17920.91|17920.91|17903.66|17903.66|0
1594219800000|2020-07-08 14:50:00|17917|17917|17924.04|17924.04|17930.66|17930.66|17913.86|17913.86|0
1594220100000|2020-07-08 14:55:00|17924.66|17924.66|17935.31|17935.31|17935.31|17935.31|17914.92|17914.92|0
1594220400000|2020-07-08 15:00:00|17935.93|17935.93|17931.14|17931.14|17956.2|17956.2|17914.67|17914.67|0
1594220700000|2020-07-08 15:05:00|17930.28|17930.28|17914.81|17914.81|17936.18|17936.18|17898.75|17898.75|0
1594221000000|2020-07-08 15:10:00|17914.86|17914.86|17959.74|17959.74|17963.16|17963.16|17913.76|17913.76|0
1594221300000|2020-07-08 15:15:00|17959.95|17959.95|17928.39|17928.39|17960.79|17960.79|17920.96|17920.96|0
1594221600000|2020-07-08 15:20:00|17927.86|17927.86|17878.03|17878.03|17929.87|17929.87|17872.34|17872.34|0
1594221900000|2020-07-08 15:25:00|17879.12|17879.12|17910.45|17910.45|17911.76|17911.76|17865.97|17865.97|0
1594278900000|2020-07-09 07:15:00|18050.37|18050.37|18025.98|18025.98|18051.93|18051.93|17991.77|17991.77|0
1594279200000|2020-07-09 07:20:00|18026.49|18026.49|18013.92|18013.92|18029.84|18029.84|17987.34|17987.34|0
1594279500000|2020-07-09 07:25:00|18014.54|18014.54|18014.68|18014.68|18028.09|18028.09|17978.47|17978.47|0
1594279800000|2020-07-09 07:30:00|18012.65|18012.65|17951.54|17951.54|18018.85|18018.85|17951.54|17951.54|0
1594280100000|2020-07-09 07:35:00|17950.17|17950.17|17972.24|17972.24|17972.24|17972.24|17935.81|17935.81|0
1594280400000|2020-07-09 07:40:00|17972.87|17972.87|17973.2|17973.2|17990.65|17990.65|17970.45|17970.45|0
1594280700000|2020-07-09 07:45:00|17970.04|17970.04|17988.51|17988.51|17999.54|17999.54|17970.04|17970.04|0
1594281000000|2020-07-09 07:50:00|17990.57|17990.57|18014.64|18014.64|18022.75|18022.75|17990.57|17990.57|0
1594281300000|2020-07-09 07:55:00|18014.12|18014.12|18080.53|18080.53|18081.91|18081.91|18011.68|18011.68|0
1594281600000|2020-07-09 08:00:00|18082.43|18082.43|18115.17|18115.17|18117.32|18117.32|18067.02|18067.02|0
1594281900000|2020-07-09 08:05:00|18114.64|18114.64|18149.34|18149.34|18158.07|18158.07|18111.62|18111.62|0
1594282200000|2020-07-09 08:10:00|18149.98|18149.98|18163.83|18163.83|18164.15|18164.15|18141.28|18141.28|0
1594282500000|2020-07-09 08:15:00|18164.45|18164.45|18146.56|18146.56|18180.3|18180.3|18145.08|18145.08|0
1594282800000|2020-07-09 08:20:00|18145.18|18145.18|18148.03|18148.03|18152.7|18152.7|18139.51|18139.51|0
1594283100000|2020-07-09 08:25:00|18148.31|18148.31|18153.75|18153.75|18164.2|18164.2|18148.12|18148.12|0
1594283400000|2020-07-09 08:30:00|18153.06|18153.06|18125.85|18125.85|18172.28|18172.28|18123.48|18123.48|0
1594283700000|2020-07-09 08:35:00|18125.32|18125.32|18133.66|18133.66|18136.09|18136.09|18112.65|18112.65|0
1594284000000|2020-07-09 08:40:00|18133.93|18133.93|18106.84|18106.84|18136.06|18136.06|18091.03|18091.03|0
1594284300000|2020-07-09 08:45:00|18106.75|18106.75|18098.78|18098.78|18108.39|18108.39|18091.76|18091.76|0
1594284600000|2020-07-09 08:50:00|18098.65|18098.65|18091.3|18091.3|18102.09|18102.09|18079.39|18079.39|0
1594284900000|2020-07-09 08:55:00|18091.48|18091.48|18073.43|18073.43|18096.96|18096.96|18072.38|18072.38|0
1594285200000|2020-07-09 09:00:00|18072.38|18072.38|18079.98|18079.98|18080.83|18080.83|18058.45|18058.45|0
1594285500000|2020-07-09 09:05:00|18079.8|18079.8|18068.59|18068.59|18080.09|18080.09|18056.8|18056.8|0
1594285800000|2020-07-09 09:10:00|18068.04|18068.04|18078.14|18078.14|18091.52|18091.52|18067.42|18067.42|0
1594286100000|2020-07-09 09:15:00|18078.67|18078.67|18071.43|18071.43|18078.67|18078.67|18052.86|18052.86|0
1594286400000|2020-07-09 09:20:00|18071.77|18071.77|18046.04|18046.04|18072.31|18072.31|18046.04|18046.04|0
1594286700000|2020-07-09 09:25:00|18046.59|18046.59|18050.83|18050.83|18052.54|18052.54|18040.6|18040.6|0
1594287000000|2020-07-09 09:30:00|18050.86|18050.86|18043.96|18043.96|18051.57|18051.57|18032.27|18032.27|0
1594287300000|2020-07-09 09:35:00|18044.2|18044.2|18045.84|18045.84|18050.46|18050.46|18035.49|18035.49|0
1594287600000|2020-07-09 09:40:00|18046.19|18046.19|18054.55|18054.55|18056.57|18056.57|18046.19|18046.19|0
1594287900000|2020-07-09 09:45:00|18056.62|18056.62|18096.13|18096.13|18096.13|18096.13|18056.41|18056.41|0
1594288200000|2020-07-09 09:50:00|18096.81|18096.81|18105.72|18105.72|18109.69|18109.69|18096.81|18096.81|0
1594288500000|2020-07-09 09:55:00|18105.68|18105.68|18095.55|18095.55|18110.34|18110.34|18088.99|18088.99|0
1594288800000|2020-07-09 10:00:00|18094.93|18094.93|18075.46|18075.46|18096.41|18096.41|18075.46|18075.46|0
1594289100000|2020-07-09 10:05:00|18075.19|18075.19|18063.54|18063.54|18076.19|18076.19|18063.54|18063.54|0
1594289400000|2020-07-09 10:10:00|18063.45|18063.45|18083.6|18083.6|18083.6|18083.6|18060.52|18060.52|0
1594289700000|2020-07-09 10:15:00|18083.8|18083.8|18123.39|18123.39|18123.39|18123.39|18083.8|18083.8|0
1594290000000|2020-07-09 10:20:00|18124.64|18124.64|18113.25|18113.25|18124.64|18124.64|18102.65|18102.65|0
1594290300000|2020-07-09 10:25:00|18112.94|18112.94|18123.74|18123.74|18128.14|18128.14|18099.51|18099.51|0
1594290600000|2020-07-09 10:30:00|18123.68|18123.68|18108.7|18108.7|18127.65|18127.65|18105.81|18105.81|0
1594290900000|2020-07-09 10:35:00|18107.88|18107.88|18105.98|18105.98|18107.88|18107.88|18094.14|18094.14|0
1594291200000|2020-07-09 10:40:00|18106.19|18106.19|18099.05|18099.05|18107.95|18107.95|18093.63|18093.63|0
1594291500000|2020-07-09 10:45:00|18099.74|18099.74|18090.51|18090.51|18100.88|18100.88|18086.32|18086.32|0
1594291800000|2020-07-09 10:50:00|18091.33|18091.33|18093.05|18093.05|18096.8|18096.8|18085.64|18085.64|0
1594292100000|2020-07-09 10:55:00|18094.42|18094.42|18142.14|18142.14|18149.66|18149.66|18092.62|18092.62|0
1594292400000|2020-07-09 11:00:00|18143.36|18143.36|18151.23|18151.23|18155.19|18155.19|18133.05|18133.05|0
1594292700000|2020-07-09 11:05:00|18149.17|18149.17|18145.35|18145.35|18163.91|18163.91|18131.74|18131.74|0
1594293000000|2020-07-09 11:10:00|18144.82|18144.82|18133.14|18133.14|18153.92|18153.92|18127.25|18127.25|0
1594293300000|2020-07-09 11:15:00|18133.36|18133.36|18131.39|18131.39|18141.27|18141.27|18130.77|18130.77|0
1594293600000|2020-07-09 11:20:00|18132.08|18132.08|18123.92|18123.92|18134.11|18134.11|18110.5|18110.5|0
1594293900000|2020-07-09 11:25:00|18123.64|18123.64|18135.23|18135.23|18148.75|18148.75|18121.61|18121.61|0
1594294200000|2020-07-09 11:30:00|18135.29|18135.29|18135.57|18135.57|18139.02|18139.02|18127.01|18127.01|0
1594294500000|2020-07-09 11:35:00|18135.3|18135.3|18106.87|18106.87|18135.3|18135.3|18106.87|18106.87|0
1594294800000|2020-07-09 11:40:00|18106.66|18106.66|18112.89|18112.89|18113.69|18113.69|18101.62|18101.62|0
1594295100000|2020-07-09 11:45:00|18112.55|18112.55|18094.2|18094.2|18112.55|18112.55|18092.31|18092.31|0
1594295400000|2020-07-09 11:50:00|18094.07|18094.07|18094.7|18094.7|18102.18|18102.18|18088.63|18088.63|0
1594295700000|2020-07-09 11:55:00|18098.18|18098.18|18085.98|18085.98|18106.37|18106.37|18085.66|18085.66|0
1594296000000|2020-07-09 12:00:00|18085.67|18085.67|18065.6|18065.6|18088.2|18088.2|18065.6|18065.6|0
1594296300000|2020-07-09 12:05:00|18065.81|18065.81|18060.37|18060.37|18069.73|18069.73|18056.91|18056.91|0
1594296600000|2020-07-09 12:10:00|18059.28|18059.28|18049.84|18049.84|18060.58|18060.58|18049.43|18049.43|0
1594296900000|2020-07-09 12:15:00|18050.53|18050.53|18065.87|18065.87|18066.61|18066.61|18047.13|18047.13|0
1594297200000|2020-07-09 12:20:00|18065.74|18065.74|18068.52|18068.52|18076.32|18076.32|18065.33|18065.33|0
1594297500000|2020-07-09 12:25:00|18068.39|18068.39|18079.19|18079.19|18084.72|18084.72|18068.39|18068.39|0
1594297800000|2020-07-09 12:30:00|18081.25|18081.25|18086.02|18086.02|18094.72|18094.72|18067.97|18067.97|0
1594298100000|2020-07-09 12:35:00|18086.64|18086.64|18102.24|18102.24|18102.84|18102.84|18081.99|18081.99|0
1594298400000|2020-07-09 12:40:00|18101.93|18101.93|18083.9|18083.9|18101.93|18101.93|18083.9|18083.9|0
1594298700000|2020-07-09 12:45:00|18083.68|18083.68|18097.01|18097.01|18098.22|18098.22|18082.63|18082.63|0
1594299000000|2020-07-09 12:50:00|18096.97|18096.97|18068.74|18068.74|18105.04|18105.04|18066.73|18066.73|0
1594299300000|2020-07-09 12:55:00|18070.29|18070.29|18073.95|18073.95|18075.72|18075.72|18067.88|18067.88|0
1594299600000|2020-07-09 13:00:00|18073.08|18073.08|18044.71|18044.71|18073.08|18073.08|18035.22|18035.22|0
1594299900000|2020-07-09 13:05:00|18043.65|18043.65|18053.56|18053.56|18060.22|18060.22|18040.48|18040.48|0
1594300200000|2020-07-09 13:10:00|18053.28|18053.28|18049.5|18049.5|18060.08|18060.08|18046.6|18046.6|0
1594300500000|2020-07-09 13:15:00|18048.48|18048.48|18039.35|18039.35|18048.48|18048.48|18025.23|18025.23|0
1594300800000|2020-07-09 13:20:00|18039.4|18039.4|18035.17|18035.17|18043.66|18043.66|18033.46|18033.46|0
1594301100000|2020-07-09 13:25:00|18037.37|18037.37|18043.46|18043.46|18061.08|18061.08|18033.93|18033.93|0
1594301400000|2020-07-09 13:30:00|18045.66|18045.66|18056.87|18056.87|18074.66|18074.66|18040.67|18040.67|0
1594301700000|2020-07-09 13:35:00|18056.34|18056.34|18060.36|18060.36|18060.92|18060.92|18035.19|18035.19|0
1594302000000|2020-07-09 13:40:00|18061.3|18061.3|18061.19|18061.19|18082.12|18082.12|18052.26|18052.26|0
1594302300000|2020-07-09 13:45:00|18059.81|18059.81|18067.76|18067.76|18083.49|18083.49|18056.08|18056.08|0
1594302600000|2020-07-09 13:50:00|18068.07|18068.07|18072.68|18072.68|18083.19|18083.19|18068.07|18068.07|0
1594302900000|2020-07-09 13:55:00|18072.36|18072.36|18122.61|18122.61|18122.61|18122.61|18068.22|18068.22|0
1594303200000|2020-07-09 14:00:00|18124.25|18124.25|18172.67|18172.67|18172.67|18172.67|18122.49|18122.49|0
1594303500000|2020-07-09 14:05:00|18169.15|18169.15|18162.46|18162.46|18171.65|18171.65|18151.56|18151.56|0
1594303800000|2020-07-09 14:10:00|18162.18|18162.18|18110.32|18110.32|18164.25|18164.25|18110.32|18110.32|0
1594304100000|2020-07-09 14:15:00|18109.9|18109.9|18072.8|18072.8|18110.17|18110.17|18062.96|18062.96|0
1594304400000|2020-07-09 14:20:00|18072.11|18072.11|18067.88|18067.88|18085.26|18085.26|18064.56|18064.56|0
1594304700000|2020-07-09 14:25:00|18068.09|18068.09|18080.33|18080.33|18080.33|18080.33|18054.07|18054.07|0
1594305000000|2020-07-09 14:30:00|18081.91|18081.91|18097.94|18097.94|18105.53|18105.53|18079.32|18079.32|0
1594305300000|2020-07-09 14:35:00|18097.41|18097.41|18051.03|18051.03|18101.56|18101.56|18049.68|18049.68|0
1594305600000|2020-07-09 14:40:00|18050.76|18050.76|18009.2|18009.2|18050.76|18050.76|18007.06|18007.06|0
1594305900000|2020-07-09 14:45:00|18008.58|18008.58|17990.13|17990.13|18011.39|18011.39|17988.86|17988.86|0
1594306200000|2020-07-09 14:50:00|17989.92|17989.92|17989.39|17989.39|18012.75|18012.75|17980.28|17980.28|0
1594306500000|2020-07-09 14:55:00|17989.87|17989.87|17910.71|17910.71|17989.87|17989.87|17904.09|17904.09|0
1594306800000|2020-07-09 15:00:00|17910.63|17910.63|17880.07|17880.07|17926.19|17926.19|17871.48|17871.48|0
1594307100000|2020-07-09 15:05:00|17880.29|17880.29|17920.84|17920.84|17924.79|17924.79|17869.78|17869.78|0
1594307400000|2020-07-09 15:10:00|17920.91|17920.91|17932.23|17932.23|17940.13|17940.13|17919.23|17919.23|0
1594307700000|2020-07-09 15:15:00|17931.54|17931.54|17889.75|17889.75|17947.35|17947.35|17888.65|17888.65|0
1594308000000|2020-07-09 15:20:00|17890.57|17890.57|17897.9|17897.9|17908.64|17908.64|17881.92|17881.92|0
1594308300000|2020-07-09 15:25:00|17898.42|17898.42|17906.43|17906.43|17912.01|17912.01|17873.78|17873.78|0
1594365300000|2020-07-10 07:15:00|17763.04|17763.04|17769.34|17769.34|17801.87|17801.87|17755.06|17755.06|0
1594365600000|2020-07-10 07:20:00|17769.5|17769.5|17815.61|17815.61|17826.46|17826.46|17764.98|17764.98|0
1594365900000|2020-07-10 07:25:00|17815.45|17815.45|17848.71|17848.71|17849.35|17849.35|17808.67|17808.67|0
1594366200000|2020-07-10 07:30:00|17848.5|17848.5|17857.74|17857.74|17861.63|17861.63|17847.23|17847.23|0
1594366500000|2020-07-10 07:35:00|17858.56|17858.56|17815.47|17815.47|17871.64|17871.64|17815.47|17815.47|0
1594366800000|2020-07-10 07:40:00|17816.16|17816.16|17824.18|17824.18|17839.31|17839.31|17815.4|17815.4|0
1594367100000|2020-07-10 07:45:00|17825.54|17825.54|17832.35|17832.35|17838.1|17838.1|17814.25|17814.25|0
1594367400000|2020-07-10 07:50:00|17833.03|17833.03|17868.18|17868.18|17868.87|17868.87|17828.93|17828.93|0
1594367700000|2020-07-10 07:55:00|17869.11|17869.11|17904.07|17904.07|17904.21|17904.21|17855.54|17855.54|0
1594368000000|2020-07-10 08:00:00|17904.51|17904.51|18009.77|18009.77|18018.13|18018.13|17904.51|17904.51|0
1594368300000|2020-07-10 08:05:00|18011.1|18011.1|18022.99|18022.99|18045|18045|17996.52|17996.52|0
1594368600000|2020-07-10 08:10:00|18023.68|18023.68|18025.57|18025.57|18039|18039|17997.75|17997.75|0
1594368900000|2020-07-10 08:15:00|18026.95|18026.95|18001.93|18001.93|18058.49|18058.49|17999.07|17999.07|0
1594369200000|2020-07-10 08:20:00|18002.46|18002.46|17997.73|17997.73|18002.6|18002.6|17980.05|17980.05|0
1594369500000|2020-07-10 08:25:00|17996.79|17996.79|17993.38|17993.38|18001.18|18001.18|17981.67|17981.67|0
1594369800000|2020-07-10 08:30:00|17993.27|17993.27|17963.31|17963.31|18010.78|18010.78|17961.67|17961.67|0
1594370100000|2020-07-10 08:35:00|17963.58|17963.58|17951.69|17951.69|17963.58|17963.58|17938.41|17938.41|0
1594370400000|2020-07-10 08:40:00|17951.38|17951.38|17975.09|17975.09|17981.36|17981.36|17945.08|17945.08|0
1594370700000|2020-07-10 08:45:00|17974.84|17974.84|17948.99|17948.99|17992.37|17992.37|17944.56|17944.56|0
1594371000000|2020-07-10 08:50:00|17948.73|17948.73|17941.8|17941.8|17956.42|17956.42|17930.22|17930.22|0
1594371300000|2020-07-10 08:55:00|17942.01|17942.01|17936.12|17936.12|17948.33|17948.33|17932.2|17932.2|0
1594371600000|2020-07-10 09:00:00|17936.81|17936.81|17947.78|17947.78|17960.55|17960.55|17934.98|17934.98|0
1594371900000|2020-07-10 09:05:00|17947.92|17947.92|17917.59|17917.59|17952.27|17952.27|17916.75|17916.75|0
1594372200000|2020-07-10 09:10:00|17918.12|17918.12|17910.01|17910.01|17918.12|17918.12|17901.64|17901.64|0
1594372500000|2020-07-10 09:15:00|17910.83|17910.83|17907.21|17907.21|17915.5|17915.5|17899.78|17899.78|0
1594372800000|2020-07-10 09:20:00|17906.25|17906.25|17940.64|17940.64|17940.64|17940.64|17900.12|17900.12|0
1594373100000|2020-07-10 09:25:00|17940.48|17940.48|17928.1|17928.1|17952.92|17952.92|17921.79|17921.79|0
1594373400000|2020-07-10 09:30:00|17925.61|17925.61|17937.11|17937.11|17944.06|17944.06|17925.33|17925.33|0
1594373700000|2020-07-10 09:35:00|17936.83|17936.83|17938.43|17938.43|17942.55|17942.55|17933.6|17933.6|0
1594374000000|2020-07-10 09:40:00|17938.75|17938.75|17945.33|17945.33|17963.71|17963.71|17938.75|17938.75|0
1594374300000|2020-07-10 09:45:00|17946.38|17946.38|17940.73|17940.73|17948.81|17948.81|17933.06|17933.06|0
1594374600000|2020-07-10 09:50:00|17939.37|17939.37|17956.15|17956.15|17959.12|17959.12|17937.64|17937.64|0
1594374900000|2020-07-10 09:55:00|17955.33|17955.33|17963.26|17963.26|17964.99|17964.99|17948.45|17948.45|0
1594375200000|2020-07-10 10:00:00|17962.94|17962.94|17963.05|17963.05|17978.67|17978.67|17961.02|17961.02|0
1594375500000|2020-07-10 10:05:00|17965.16|17965.16|17973.11|17973.11|17978.28|17978.28|17965.16|17965.16|0
1594375800000|2020-07-10 10:10:00|17975.22|17975.22|17975.47|17975.47|17984.31|17984.31|17966.92|17966.92|0
1594376100000|2020-07-10 10:15:00|17976|17976|17954.81|17954.81|17976|17976|17954.81|17954.81|0
1594376400000|2020-07-10 10:20:00|17953.76|17953.76|17951.85|17951.85|17957.52|17957.52|17945.47|17945.47|0
1594376700000|2020-07-10 10:25:00|17951.32|17951.32|17969.33|17969.33|17969.33|17969.33|17950.27|17950.27|0
1594377000000|2020-07-10 10:30:00|17969.26|17969.26|17966.38|17966.38|17971.47|17971.47|17964.53|17964.53|0
1594377300000|2020-07-10 10:35:00|17965.32|17965.32|18002.59|18002.59|18007.62|18007.62|17965.32|17965.32|0
1594377600000|2020-07-10 10:40:00|18002.54|18002.54|18002.81|18002.81|18006.95|18006.95|17991.71|17991.71|0
1594377900000|2020-07-10 10:45:00|18003.63|18003.63|17979.07|17979.07|18006.32|18006.32|17979.07|17979.07|0
1594378200000|2020-07-10 10:50:00|17979.69|17979.69|17979.78|17979.78|17980.4|17980.4|17967.23|17967.23|0
1594378500000|2020-07-10 10:55:00|17979.15|17979.15|18003.43|18003.43|18004.79|18004.79|17978.14|17978.14|0
1594378800000|2020-07-10 11:00:00|18008.93|18008.93|18014.92|18014.92|18015.23|18015.23|17975.79|17975.79|0
1594379100000|2020-07-10 11:05:00|18014.83|18014.83|18034.36|18034.36|18046.46|18046.46|18014.69|18014.69|0
1594379400000|2020-07-10 11:10:00|18034.79|18034.79|18038.73|18038.73|18042.42|18042.42|18034.68|18034.68|0
1594379700000|2020-07-10 11:15:00|18039.16|18039.16|18013.81|18013.81|18039.5|18039.5|18007.92|18007.92|0
1594380000000|2020-07-10 11:20:00|18016.44|18016.44|18050.91|18050.91|18053.59|18053.59|18016.44|18016.44|0
1594380300000|2020-07-10 11:25:00|18050.29|18050.29|18041.69|18041.69|18050.84|18050.84|18037.86|18037.86|0
1594380600000|2020-07-10 11:30:00|18041.9|18041.9|18024.41|18024.41|18045.68|18045.68|18024.13|18024.13|0
1594380900000|2020-07-10 11:35:00|18023.88|18023.88|18054.81|18054.81|18055.24|18055.24|18023.88|18023.88|0
1594381200000|2020-07-10 11:40:00|18053.56|18053.56|18056.57|18056.57|18069.15|18069.15|18042.68|18042.68|0
1594381500000|2020-07-10 11:45:00|18057.7|18057.7|18018.97|18018.97|18060.17|18060.17|18017.72|18017.72|0
1594381800000|2020-07-10 11:50:00|18018.9|18018.9|18024.76|18024.76|18027.43|18027.43|18013.36|18013.36|0
1594382100000|2020-07-10 11:55:00|18025.07|18025.07|18013.2|18013.2|18027.45|18027.45|18012.44|18012.44|0
1594382400000|2020-07-10 12:00:00|18013.06|18013.06|18000.46|18000.46|18016.44|18016.44|17993.29|17993.29|0
1594382700000|2020-07-10 12:05:00|17999.08|17999.08|17995.95|17995.95|18004.9|18004.9|17984.5|17984.5|0
1594383000000|2020-07-10 12:10:00|17996.16|17996.16|17981.45|17981.45|17996.38|17996.38|17972.57|17972.57|0
1594383300000|2020-07-10 12:15:00|17981.98|17981.98|17978.73|17978.73|17989.38|17989.38|17975.08|17975.08|0
1594383600000|2020-07-10 12:20:00|17978.94|17978.94|17966.52|17966.52|17979.9|17979.9|17960.96|17960.96|0
1594383900000|2020-07-10 12:25:00|17966.73|17966.73|17946.24|17946.24|17967.18|17967.18|17943.75|17943.75|0
1594384200000|2020-07-10 12:30:00|17947.17|17947.17|17962.45|17962.45|17969.77|17969.77|17947.17|17947.17|0
1594384500000|2020-07-10 12:35:00|17964.36|17964.36|17997.85|17997.85|18003.96|18003.96|17964.36|17964.36|0
1594384800000|2020-07-10 12:40:00|17999.22|17999.22|17989.04|17989.04|18017.39|18017.39|17981.87|17981.87|0
1594385100000|2020-07-10 12:45:00|17988.35|17988.35|18002.58|18002.58|18026.59|18026.59|17988.35|17988.35|0
1594385400000|2020-07-10 12:50:00|17999.94|17999.94|17990.21|17990.21|18011.09|18011.09|17990.21|17990.21|0
1594385700000|2020-07-10 12:55:00|17991.07|17991.07|17990.69|17990.69|17997.26|17997.26|17985.16|17985.16|0
1594386000000|2020-07-10 13:00:00|17991|17991|18028.95|18028.95|18028.95|18028.95|17991|17991|0
1594386300000|2020-07-10 13:05:00|18029.04|18029.04|18027.47|18027.47|18049.13|18049.13|18024.06|18024.06|0
1594386600000|2020-07-10 13:10:00|18027.78|18027.78|18033.35|18033.35|18046.62|18046.62|18023.75|18023.75|0
1594386900000|2020-07-10 13:15:00|18033.88|18033.88|18047.39|18047.39|18047.77|18047.77|18028.37|18028.37|0
1594387200000|2020-07-10 13:20:00|18047.34|18047.34|18038.51|18038.51|18058.41|18058.41|18035.08|18035.08|0
1594387500000|2020-07-10 13:25:00|18037.82|18037.82|18042.87|18042.87|18061.99|18061.99|18037.13|18037.13|0
1594387800000|2020-07-10 13:30:00|18044.45|18044.45|18032.84|18032.84|18065.8|18065.8|18032|18032|0
1594388100000|2020-07-10 13:35:00|18030.73|18030.73|18046.78|18046.78|18046.78|18046.78|18017.86|18017.86|0
1594388400000|2020-07-10 13:40:00|18047.31|18047.31|18033.44|18033.44|18059.76|18059.76|18026.81|18026.81|0
1594388700000|2020-07-10 13:45:00|18035|18035|18045.88|18045.88|18067.48|18067.48|18035|18035|0
1594389000000|2020-07-10 13:50:00|18046.82|18046.82|18002.17|18002.17|18046.82|18046.82|17987.24|17987.24|0
1594389300000|2020-07-10 13:55:00|18001.48|18001.48|17981.21|17981.21|18012.55|18012.55|17980.52|17980.52|0
1594389600000|2020-07-10 14:00:00|17979.83|17979.83|17935.8|17935.8|17980.15|17980.15|17933.31|17933.31|0
1594389900000|2020-07-10 14:05:00|17940.9|17940.9|17951.24|17951.24|17956.96|17956.96|17931.96|17931.96|0
1594390200000|2020-07-10 14:10:00|17950.61|17950.61|17983.66|17983.66|17984.3|17984.3|17946.36|17946.36|0
1594390500000|2020-07-10 14:15:00|17990.53|17990.53|17969.13|17969.13|17996|17996|17969.13|17969.13|0
1594390800000|2020-07-10 14:20:00|17968.81|17968.81|17959.45|17959.45|17983.47|17983.47|17957.82|17957.82|0
1594391100000|2020-07-10 14:25:00|17959.88|17959.88|18010.6|18010.6|18019.4|18019.4|17958.79|17958.79|0
1594391400000|2020-07-10 14:30:00|18011.97|18011.97|18027.49|18027.49|18045.56|18045.56|18004.01|18004.01|0
1594391700000|2020-07-10 14:35:00|18027.82|18027.82|18028.98|18028.98|18036.35|18036.35|18017.39|18017.39|0
1594392000000|2020-07-10 14:40:00|18029.67|18029.67|18078.32|18078.32|18081.77|18081.77|18029.67|18029.67|0
1594392300000|2020-07-10 14:45:00|18078.86|18078.86|18065.81|18065.81|18090.76|18090.76|18063.32|18063.32|0
1594392600000|2020-07-10 14:50:00|18067.03|18067.03|18089.71|18089.71|18095.51|18095.51|18047.79|18047.79|0
1594392900000|2020-07-10 14:55:00|18088.64|18088.64|18063.74|18063.74|18088.88|18088.88|18058.89|18058.89|0
1594393200000|2020-07-10 15:00:00|18063.66|18063.66|18040.44|18040.44|18073.24|18073.24|18040.33|18040.33|0
1594393500000|2020-07-10 15:05:00|18040.96|18040.96|18068.52|18068.52|18068.52|18068.52|18038.56|18038.56|0
1594393800000|2020-07-10 15:10:00|18068.73|18068.73|18054.67|18054.67|18078.59|18078.59|18050.87|18050.87|0
1594394100000|2020-07-10 15:15:00|18054.98|18054.98|18051.5|18051.5|18067.74|18067.74|18051.21|18051.21|0
1594394400000|2020-07-10 15:20:00|18051.55|18051.55|18070.13|18070.13|18073.35|18073.35|18051.03|18051.03|0
1594394700000|2020-07-10 15:25:00|18070.2|18070.2|18036.34|18036.34|18073.29|18073.29|18036.34|18036.34|0
1594624500000|2020-07-13 07:15:00|18352.06|18352.06|18422.37|18422.37|18424.55|18424.55|18347.93|18347.93|0
1594624800000|2020-07-13 07:20:00|18422.15|18422.15|18408.99|18408.99|18445.03|18445.03|18408.71|18408.71|0
1594625100000|2020-07-13 07:25:00|18407.93|18407.93|18386.02|18386.02|18409.52|18409.52|18363.74|18363.74|0
1594625400000|2020-07-13 07:30:00|18386.09|18386.09|18471.98|18471.98|18471.98|18471.98|18386.09|18386.09|0
1594625700000|2020-07-13 07:35:00|18473.85|18473.85|18475.88|18475.88|18502.27|18502.27|18470.26|18470.26|0
1594626000000|2020-07-13 07:40:00|18475.25|18475.25|18483.73|18483.73|18501.84|18501.84|18473.95|18473.95|0
1594626300000|2020-07-13 07:45:00|18483.96|18483.96|18466.26|18466.26|18496.16|18496.16|18466.26|18466.26|0
1594626600000|2020-07-13 07:50:00|18463.63|18463.63|18468.34|18468.34|18469.33|18469.33|18446.5|18446.5|0
1594626900000|2020-07-13 07:55:00|18466.96|18466.96|18475.76|18475.76|18492.46|18492.46|18464.9|18464.9|0
1594627200000|2020-07-13 08:00:00|18475.07|18475.07|18432.98|18432.98|18475.07|18475.07|18432.98|18432.98|0
1594627500000|2020-07-13 08:05:00|18432.67|18432.67|18447.39|18447.39|18450.02|18450.02|18422.86|18422.86|0
1594627800000|2020-07-13 08:10:00|18446.77|18446.77|18480.1|18480.1|18487.22|18487.22|18446.77|18446.77|0
1594628100000|2020-07-13 08:15:00|18479.41|18479.41|18443.89|18443.89|18488.91|18488.91|18443.89|18443.89|0
1594628400000|2020-07-13 08:20:00|18442.21|18442.21|18403.72|18403.72|18449.11|18449.11|18398.92|18398.92|0
1594628700000|2020-07-13 08:25:00|18403.1|18403.1|18435.39|18435.39|18437.95|18437.95|18402.81|18402.81|0
1594629000000|2020-07-13 08:30:00|18434.14|18434.14|18381.01|18381.01|18434.93|18434.93|18378.66|18378.66|0
1594629300000|2020-07-13 08:35:00|18380.07|18380.07|18384.54|18384.54|18385.5|18385.5|18372.51|18372.51|0
1594629600000|2020-07-13 08:40:00|18385.07|18385.07|18414.87|18414.87|18417.75|18417.75|18381.91|18381.91|0
1594629900000|2020-07-13 08:45:00|18415.42|18415.42|18391.4|18391.4|18417.83|18417.83|18387.58|18387.58|0
1594630200000|2020-07-13 08:50:00|18390.35|18390.35|18405.48|18405.48|18406|18406|18380.68|18380.68|0
1594630500000|2020-07-13 08:55:00|18404.43|18404.43|18400.71|18400.71|18407.68|18407.68|18394.64|18394.64|0
1594630800000|2020-07-13 09:00:00|18402.3|18402.3|18416.63|18416.63|18436.68|18436.68|18399.69|18399.69|0
1594631100000|2020-07-13 09:05:00|18416.66|18416.66|18415.82|18415.82|18423.98|18423.98|18400.32|18400.32|0
1594631400000|2020-07-13 09:10:00|18415.92|18415.92|18413.83|18413.83|18423.37|18423.37|18412.31|18412.31|0
1594631700000|2020-07-13 09:15:00|18414.88|18414.88|18430.16|18430.16|18433.39|18433.39|18409.49|18409.49|0
1594632000000|2020-07-13 09:20:00|18430.02|18430.02|18419.82|18419.82|18430.94|18430.94|18403.98|18403.98|0
1594632300000|2020-07-13 09:25:00|18418.72|18418.72|18433.1|18433.1|18433.1|18433.1|18417.13|18417.13|0
1594632600000|2020-07-13 09:30:00|18432.79|18432.79|18434.18|18434.18|18442.49|18442.49|18417.51|18417.51|0
1594632900000|2020-07-13 09:35:00|18431.37|18431.37|18458.66|18458.66|18458.66|18458.66|18429.67|18429.67|0
1594633200000|2020-07-13 09:40:00|18458.13|18458.13|18452.79|18452.79|18463.18|18463.18|18452.79|18452.79|0
1594633500000|2020-07-13 09:45:00|18452.26|18452.26|18459.71|18459.71|18462.99|18462.99|18444.14|18444.14|0
1594633800000|2020-07-13 09:50:00|18458.66|18458.66|18466.15|18466.15|18477.05|18477.05|18457.49|18457.49|0
1594634100000|2020-07-13 09:55:00|18466.42|18466.42|18469.24|18469.24|18482.43|18482.43|18466.11|18466.11|0
1594634400000|2020-07-13 10:00:00|18469.1|18469.1|18465.66|18465.66|18473.76|18473.76|18462.49|18462.49|0
1594634700000|2020-07-13 10:05:00|18465.57|18465.57|18469.58|18469.58|18480.64|18480.64|18453.19|18453.19|0
1594635000000|2020-07-13 10:10:00|18470.2|18470.2|18473.7|18473.7|18475.54|18475.54|18467.86|18467.86|0
1594635300000|2020-07-13 10:15:00|18473.77|18473.77|18494.48|18494.48|18499.61|18499.61|18471.99|18471.99|0
1594635600000|2020-07-13 10:20:00|18493.79|18493.79|18459.88|18459.88|18493.79|18493.79|18459.09|18459.09|0
1594635900000|2020-07-13 10:25:00|18460.51|18460.51|18477.56|18477.56|18478.16|18478.16|18456.69|18456.69|0
1594636200000|2020-07-13 10:30:00|18478.66|18478.66|18488.42|18488.42|18491|18491|18475.56|18475.56|0
1594636500000|2020-07-13 10:35:00|18487.89|18487.89|18471.74|18471.74|18488.58|18488.58|18470.08|18470.08|0
1594636800000|2020-07-13 10:40:00|18472.27|18472.27|18461.18|18461.18|18474.82|18474.82|18456.21|18456.21|0
1594637100000|2020-07-13 10:45:00|18461.71|18461.71|18452.9|18452.9|18472.26|18472.26|18452.9|18452.9|0
1594637400000|2020-07-13 10:50:00|18452.37|18452.37|18475.1|18475.1|18487.65|18487.65|18451.89|18451.89|0
1594637700000|2020-07-13 10:55:00|18475.53|18475.53|18488.25|18488.25|18492.34|18492.34|18471.54|18471.54|0
1594638000000|2020-07-13 11:00:00|18488.2|18488.2|18527.57|18527.57|18533.93|18533.93|18486.91|18486.91|0
1594638300000|2020-07-13 11:05:00|18527.05|18527.05|18528.83|18528.83|18528.83|18528.83|18505.84|18505.84|0
1594638600000|2020-07-13 11:10:00|18528.4|18528.4|18528.91|18528.91|18539.05|18539.05|18521.94|18521.94|0
1594638900000|2020-07-13 11:15:00|18528.6|18528.6|18520.21|18520.21|18535.48|18535.48|18518.52|18518.52|0
1594639200000|2020-07-13 11:20:00|18519.68|18519.68|18508.97|18508.97|18531.82|18531.82|18508.97|18508.97|0
1594639500000|2020-07-13 11:25:00|18508.44|18508.44|18521|18521|18522.4|18522.4|18508.44|18508.44|0
1594639800000|2020-07-13 11:30:00|18520.94|18520.94|18515.42|18515.42|18521.79|18521.79|18508.31|18508.31|0
1594640100000|2020-07-13 11:35:00|18514.8|18514.8|18514.17|18514.17|18517.4|18517.4|18505.2|18505.2|0
1594640400000|2020-07-13 11:40:00|18514.69|18514.69|18527.64|18527.64|18528.17|18528.17|18510.94|18510.94|0
1594640700000|2020-07-13 11:45:00|18527.73|18527.73|18531.15|18531.15|18531.5|18531.5|18522.02|18522.02|0
1594641000000|2020-07-13 11:50:00|18530.92|18530.92|18545.34|18545.34|18547.06|18547.06|18528.32|18528.32|0
1594641300000|2020-07-13 11:55:00|18545.87|18545.87|18544.9|18544.9|18554.29|18554.29|18538.26|18538.26|0
1594641600000|2020-07-13 12:00:00|18545.43|18545.43|18513.03|18513.03|18546.6|18546.6|18512.82|18512.82|0
1594641900000|2020-07-13 12:05:00|18513.34|18513.34|18500.88|18500.88|18513.34|18513.34|18496.51|18496.51|0
1594642200000|2020-07-13 12:10:00|18500.66|18500.66|18498.94|18498.94|18509.88|18509.88|18498.41|18498.41|0
1594642500000|2020-07-13 12:15:00|18498.41|18498.41|18493.47|18493.47|18512.53|18512.53|18490.88|18490.88|0
1594642800000|2020-07-13 12:20:00|18492.41|18492.41|18504.68|18504.68|18506.15|18506.15|18489.29|18489.29|0
1594643100000|2020-07-13 12:25:00|18503.31|18503.31|18517.49|18517.49|18520.08|18520.08|18500.67|18500.67|0
1594643400000|2020-07-13 12:30:00|18517.42|18517.42|18516.84|18516.84|18520.9|18520.9|18509.57|18509.57|0
1594643700000|2020-07-13 12:35:00|18517.39|18517.39|18490.63|18490.63|18517.39|18517.39|18490.63|18490.63|0
1594644000000|2020-07-13 12:40:00|18490.1|18490.1|18488.96|18488.96|18492.59|18492.59|18482.29|18482.29|0
1594644300000|2020-07-13 12:45:00|18489.39|18489.39|18506.05|18506.05|18509.32|18509.32|18488.73|18488.73|0
1594644600000|2020-07-13 12:50:00|18505.53|18505.53|18510.47|18510.47|18510.47|18510.47|18496.54|18496.54|0
1594644900000|2020-07-13 12:55:00|18510.38|18510.38|18511.39|18511.39|18512.93|18512.93|18500.6|18500.6|0
1594645200000|2020-07-13 13:00:00|18510.86|18510.86|18524.12|18524.12|18526.06|18526.06|18504.75|18504.75|0
1594645500000|2020-07-13 13:05:00|18525.18|18525.18|18529.74|18529.74|18530.15|18530.15|18513.28|18513.28|0
1594645800000|2020-07-13 13:10:00|18528.69|18528.69|18539.15|18539.15|18540.15|18540.15|18526.78|18526.78|0
1594646100000|2020-07-13 13:15:00|18539.31|18539.31|18533.76|18533.76|18542.34|18542.34|18527.86|18527.86|0
1594646400000|2020-07-13 13:20:00|18534.04|18534.04|18549.41|18549.41|18551.55|18551.55|18534.04|18534.04|0
1594646700000|2020-07-13 13:25:00|18548.88|18548.88|18574.31|18574.31|18575.62|18575.62|18546.25|18546.25|0
1594647000000|2020-07-13 13:30:00|18576.11|18576.11|18563.09|18563.09|18578.64|18578.64|18548.63|18548.63|0
1594647300000|2020-07-13 13:35:00|18562.56|18562.56|18538.78|18538.78|18565.53|18565.53|18528.68|18528.68|0
1594647600000|2020-07-13 13:40:00|18539|18539|18547.25|18547.25|18566.42|18566.42|18535.9|18535.9|0
1594647900000|2020-07-13 13:45:00|18546.72|18546.72|18555.28|18555.28|18565.33|18565.33|18531.76|18531.76|0
1594648200000|2020-07-13 13:50:00|18555.81|18555.81|18526.91|18526.91|18555.81|18555.81|18516.41|18516.41|0
1594648500000|2020-07-13 13:55:00|18526.23|18526.23|18544.61|18544.61|18555.05|18555.05|18523.53|18523.53|0
1594648800000|2020-07-13 14:00:00|18545.24|18545.24|18538.61|18538.61|18563.65|18563.65|18530.08|18530.08|0
1594649100000|2020-07-13 14:05:00|18539.57|18539.57|18559.66|18559.66|18559.66|18559.66|18537.33|18537.33|0
1594649400000|2020-07-13 14:10:00|18559.35|18559.35|18567.43|18567.43|18573.67|18573.67|18555.65|18555.65|0
1594649700000|2020-07-13 14:15:00|18567.65|18567.65|18574.51|18574.51|18583.39|18583.39|18567.17|18567.17|0
1594650000000|2020-07-13 14:20:00|18573.69|18573.69|18589.73|18589.73|18591.22|18591.22|18562.39|18562.39|0
1594650300000|2020-07-13 14:25:00|18589.68|18589.68|18578.01|18578.01|18589.81|18589.81|18574.69|18574.69|0
1594650600000|2020-07-13 14:30:00|18578.63|18578.63|18567.37|18567.37|18578.63|18578.63|18565.34|18565.34|0
1594650900000|2020-07-13 14:35:00|18568.95|18568.95|18547.35|18547.35|18571.71|18571.71|18544.27|18544.27|0
1594651200000|2020-07-13 14:40:00|18546.82|18546.82|18526.3|18526.3|18555.96|18555.96|18525.12|18525.12|0
1594651500000|2020-07-13 14:45:00|18525.25|18525.25|18523.78|18523.78|18525.86|18525.86|18497.06|18497.06|0
1594651800000|2020-07-13 14:50:00|18525.84|18525.84|18504.49|18504.49|18526|18526|18498.67|18498.67|0
1594652100000|2020-07-13 14:55:00|18504.45|18504.45|18544.53|18544.53|18547.69|18547.69|18501.34|18501.34|0
1594652400000|2020-07-13 15:00:00|18545.58|18545.58|18544.77|18544.77|18551.57|18551.57|18537.21|18537.21|0
1594652700000|2020-07-13 15:05:00|18544.15|18544.15|18513.61|18513.61|18544.47|18544.47|18509.31|18509.31|0
1594653000000|2020-07-13 15:10:00|18513.82|18513.82|18503.96|18503.96|18515.08|18515.08|18497.22|18497.22|0
1594653300000|2020-07-13 15:15:00|18504.65|18504.65|18493.79|18493.79|18505.87|18505.87|18478.33|18478.33|0
1594653600000|2020-07-13 15:20:00|18493.1|18493.1|18514.53|18514.53|18514.53|18514.53|18479.21|18479.21|0
1594653900000|2020-07-13 15:25:00|18515.59|18515.59|18550.42|18550.42|18555.46|18555.46|18513.81|18513.81|0
1594710900000|2020-07-14 07:15:00|18334.16|18334.16|18275.49|18275.49|18349|18349|18250.22|18250.22|0
1594711200000|2020-07-14 07:20:00|18275.92|18275.92|18287.21|18287.21|18299.82|18299.82|18255.26|18255.26|0
1594711500000|2020-07-14 07:25:00|18287.11|18287.11|18340.38|18340.38|18352.71|18352.71|18274.95|18274.95|0
1594711800000|2020-07-14 07:30:00|18341|18341|18258.88|18258.88|18341|18341|18257.26|18257.26|0
1594712100000|2020-07-14 07:35:00|18259.1|18259.1|18216.17|18216.17|18261.17|18261.17|18216.17|18216.17|0
1594712400000|2020-07-14 07:40:00|18215.24|18215.24|18201.72|18201.72|18223.96|18223.96|18181.42|18181.42|0
1594712700000|2020-07-14 07:45:00|18202.41|18202.41|18206.86|18206.86|18234|18234|18200.15|18200.15|0
1594713000000|2020-07-14 07:50:00|18208.23|18208.23|18209.93|18209.93|18227.57|18227.57|18196.34|18196.34|0
1594713300000|2020-07-14 07:55:00|18210.58|18210.58|18243.17|18243.17|18244.71|18244.71|18203.77|18203.77|0
1594713600000|2020-07-14 08:00:00|18242.86|18242.86|18278.87|18278.87|18283.74|18283.74|18234.31|18234.31|0
1594713900000|2020-07-14 08:05:00|18278.69|18278.69|18319.52|18319.52|18319.52|18319.52|18259.06|18259.06|0
1594714200000|2020-07-14 08:10:00|18319.68|18319.68|18331.51|18331.51|18343.25|18343.25|18315.17|18315.17|0
1594714500000|2020-07-14 08:15:00|18330.69|18330.69|18366.63|18366.63|18366.63|18366.63|18330.69|18330.69|0
1594714800000|2020-07-14 08:20:00|18367.04|18367.04|18387.33|18387.33|18391.99|18391.99|18358.05|18358.05|0
1594715100000|2020-07-14 08:25:00|18389.47|18389.47|18392.27|18392.27|18396.94|18396.94|18354.69|18354.69|0
1594715400000|2020-07-14 08:30:00|18391.59|18391.59|18362.85|18362.85|18392.19|18392.19|18357.9|18357.9|0
1594715700000|2020-07-14 08:35:00|18362.64|18362.64|18368.63|18368.63|18370.1|18370.1|18344.82|18344.82|0
1594716000000|2020-07-14 08:40:00|18368.91|18368.91|18369.48|18369.48|18384.37|18384.37|18361.86|18361.86|0
1594716300000|2020-07-14 08:45:00|18367.83|18367.83|18351.72|18351.72|18377.32|18377.32|18350.91|18350.91|0
1594716600000|2020-07-14 08:50:00|18351.66|18351.66|18320.28|18320.28|18351.72|18351.72|18320.14|18320.14|0
1594716900000|2020-07-14 08:55:00|18320.08|18320.08|18331.44|18331.44|18331.91|18331.91|18314.38|18314.38|0
1594717200000|2020-07-14 09:00:00|18330.39|18330.39|18360.97|18360.97|18369.87|18369.87|18323.78|18323.78|0
1594717500000|2020-07-14 09:05:00|18361.01|18361.01|18347.79|18347.79|18376.57|18376.57|18347.35|18347.35|0
1594717800000|2020-07-14 09:10:00|18342.83|18342.83|18335.05|18335.05|18348.89|18348.89|18326.87|18326.87|0
1594718100000|2020-07-14 09:15:00|18334.36|18334.36|18354.34|18354.34|18369.01|18369.01|18332.24|18332.24|0
1594718400000|2020-07-14 09:20:00|18355.03|18355.03|18349.03|18349.03|18355.03|18355.03|18338.77|18338.77|0
1594718700000|2020-07-14 09:25:00|18349.16|18349.16|18363.18|18363.18|18365.29|18365.29|18337.45|18337.45|0
1594719000000|2020-07-14 09:30:00|18366.07|18366.07|18360.4|18360.4|18375.04|18375.04|18356.38|18356.38|0
1594719300000|2020-07-14 09:35:00|18361.78|18361.78|18349.19|18349.19|18361.8|18361.8|18339.17|18339.17|0
1594719600000|2020-07-14 09:40:00|18348.37|18348.37|18325.82|18325.82|18348.37|18348.37|18324.48|18324.48|0
1594719900000|2020-07-14 09:45:00|18325.87|18325.87|18306.4|18306.4|18325.87|18325.87|18302.52|18302.52|0
1594720200000|2020-07-14 09:50:00|18306.62|18306.62|18308.66|18308.66|18322.43|18322.43|18304.72|18304.72|0
1594720500000|2020-07-14 09:55:00|18309.19|18309.19|18305.73|18305.73|18310.77|18310.77|18289.67|18289.67|0
1594720800000|2020-07-14 10:00:00|18306.95|18306.95|18312.13|18312.13|18317.69|18317.69|18292.14|18292.14|0
1594721100000|2020-07-14 10:05:00|18310.03|18310.03|18321.46|18321.46|18325.91|18325.91|18307.31|18307.31|0
1594721400000|2020-07-14 10:10:00|18321.69|18321.69|18319.34|18319.34|18327.99|18327.99|18311.8|18311.8|0
1594721700000|2020-07-14 10:15:00|18319.12|18319.12|18290.7|18290.7|18326.23|18326.23|18289.32|18289.32|0
1594722000000|2020-07-14 10:20:00|18291.01|18291.01|18310.05|18310.05|18312.65|18312.65|18291.01|18291.01|0
1594722300000|2020-07-14 10:25:00|18309.83|18309.83|18296.69|18296.69|18311.83|18311.83|18289.86|18289.86|0
1594722600000|2020-07-14 10:30:00|18297.24|18297.24|18279.26|18279.26|18300.48|18300.48|18275.76|18275.76|0
1594722900000|2020-07-14 10:35:00|18278.83|18278.83|18287.73|18287.73|18296.49|18296.49|18277.03|18277.03|0
1594723200000|2020-07-14 10:40:00|18287.94|18287.94|18315.21|18315.21|18315.21|18315.21|18279.94|18279.94|0
1594723500000|2020-07-14 10:45:00|18317.27|18317.27|18321.29|18321.29|18326.31|18326.31|18314.38|18314.38|0
1594723800000|2020-07-14 10:50:00|18321.51|18321.51|18337.72|18337.72|18338.41|18338.41|18321.08|18321.08|0
1594724100000|2020-07-14 10:55:00|18335.59|18335.59|18334.09|18334.09|18335.59|18335.59|18317.72|18317.72|0
1594724400000|2020-07-14 11:00:00|18331.9|18331.9|18353.52|18353.52|18355.12|18355.12|18324.89|18324.89|0
1594724700000|2020-07-14 11:05:00|18355.11|18355.11|18342.77|18342.77|18355.25|18355.25|18341.32|18341.32|0
1594725000000|2020-07-14 11:10:00|18342.55|18342.55|18324.89|18324.89|18342.74|18342.74|18322.97|18322.97|0
1594725300000|2020-07-14 11:15:00|18324.2|18324.2|18345.82|18345.82|18347.47|18347.47|18321.41|18321.41|0
1594725600000|2020-07-14 11:20:00|18346.68|18346.68|18348.31|18348.31|18349|18349|18333.8|18333.8|0
1594725900000|2020-07-14 11:25:00|18347.26|18347.26|18379.32|18379.32|18380.65|18380.65|18345.05|18345.05|0
1594726200000|2020-07-14 11:30:00|18379.95|18379.95|18398.21|18398.21|18398.9|18398.9|18379.95|18379.95|0
1594726500000|2020-07-14 11:35:00|18397.52|18397.52|18379.99|18379.99|18398.7|18398.7|18379.99|18379.99|0
1594726800000|2020-07-14 11:40:00|18380.2|18380.2|18411.08|18411.08|18414.46|18414.46|18380.2|18380.2|0
1594727100000|2020-07-14 11:45:00|18413.15|18413.15|18413.64|18413.64|18420.74|18420.74|18401.62|18401.62|0
1594727400000|2020-07-14 11:50:00|18415.02|18415.02|18445.89|18445.89|18446.72|18446.72|18415.02|18415.02|0
1594727700000|2020-07-14 11:55:00|18445.2|18445.2|18429.93|18429.93|18445.2|18445.2|18429.93|18429.93|0
1594728000000|2020-07-14 12:00:00|18430.14|18430.14|18445.89|18445.89|18445.89|18445.89|18417.51|18417.51|0
1594728300000|2020-07-14 12:05:00|18444.51|18444.51|18435.28|18435.28|18457.21|18457.21|18434.21|18434.21|0
1594728600000|2020-07-14 12:10:00|18437.47|18437.47|18435.79|18435.79|18450.29|18450.29|18435.37|18435.37|0
1594728900000|2020-07-14 12:15:00|18435.58|18435.58|18429.27|18429.27|18439.17|18439.17|18426.61|18426.61|0
1594729200000|2020-07-14 12:20:00|18429.53|18429.53|18418.07|18418.07|18442.68|18442.68|18417.56|18417.56|0
1594729500000|2020-07-14 12:25:00|18418.34|18418.34|18405.79|18405.79|18425.25|18425.25|18405.26|18405.26|0
1594729800000|2020-07-14 12:30:00|18406.48|18406.48|18425.61|18425.61|18426.16|18426.16|18374.14|18374.14|0
1594730100000|2020-07-14 12:35:00|18425.35|18425.35|18384.06|18384.06|18429.11|18429.11|18383.87|18383.87|0
1594730400000|2020-07-14 12:40:00|18381.69|18381.69|18414.34|18414.34|18416.36|18416.36|18376.71|18376.71|0
1594730700000|2020-07-14 12:45:00|18414.4|18414.4|18411.4|18411.4|18427.7|18427.7|18410.58|18410.58|0
1594731000000|2020-07-14 12:50:00|18411.73|18411.73|18399.02|18399.02|18418.78|18418.78|18397.5|18397.5|0
1594731300000|2020-07-14 12:55:00|18399.71|18399.71|18331.02|18331.02|18401.33|18401.33|18329.96|18329.96|0
1594731600000|2020-07-14 13:00:00|18332.07|18332.07|18350.56|18350.56|18364.95|18364.95|18328.67|18328.67|0
1594731900000|2020-07-14 13:05:00|18350.33|18350.33|18336.71|18336.71|18350.33|18350.33|18314.69|18314.69|0
1594732200000|2020-07-14 13:10:00|18336.99|18336.99|18355.89|18355.89|18360.28|18360.28|18332.07|18332.07|0
1594732500000|2020-07-14 13:15:00|18357.46|18357.46|18342.18|18342.18|18362.22|18362.22|18336.61|18336.61|0
1594732800000|2020-07-14 13:20:00|18341.24|18341.24|18350.12|18350.12|18364.53|18364.53|18336.01|18336.01|0
1594733100000|2020-07-14 13:25:00|18350.74|18350.74|18326.86|18326.86|18350.74|18350.74|18316.22|18316.22|0
1594733400000|2020-07-14 13:30:00|18327.17|18327.17|18374.09|18374.09|18401.38|18401.38|18318.81|18318.81|0
1594733700000|2020-07-14 13:35:00|18373.81|18373.81|18386.29|18386.29|18389.21|18389.21|18356.85|18356.85|0
1594734000000|2020-07-14 13:40:00|18386.08|18386.08|18427.57|18427.57|18455.46|18455.46|18371.4|18371.4|0
1594734300000|2020-07-14 13:45:00|18427.69|18427.69|18395.94|18395.94|18439.9|18439.9|18393.95|18393.95|0
1594734600000|2020-07-14 13:50:00|18395.73|18395.73|18395.12|18395.12|18404.03|18404.03|18340.07|18340.07|0
1594734900000|2020-07-14 13:55:00|18393.06|18393.06|18423.65|18423.65|18437.7|18437.7|18374.67|18374.67|0
1594735200000|2020-07-14 14:00:00|18423.03|18423.03|18391.09|18391.09|18438.49|18438.49|18391.09|18391.09|0
1594735500000|2020-07-14 14:05:00|18392.46|18392.46|18396.83|18396.83|18413.86|18413.86|18386.79|18386.79|0
1594735800000|2020-07-14 14:10:00|18394.1|18394.1|18378.59|18378.59|18418.27|18418.27|18365.79|18365.79|0
1594736100000|2020-07-14 14:15:00|18383.02|18383.02|18383.93|18383.93|18419.74|18419.74|18376.29|18376.29|0
1594736400000|2020-07-14 14:20:00|18385.31|18385.31|18451.22|18451.22|18471.84|18471.84|18378.7|18378.7|0
1594736700000|2020-07-14 14:25:00|18450.91|18450.91|18462.33|18462.33|18462.47|18462.47|18425.83|18425.83|0
1594737000000|2020-07-14 14:30:00|18462.01|18462.01|18516.72|18516.72|18525.32|18525.32|18460.88|18460.88|0
1594737300000|2020-07-14 14:35:00|18515.35|18515.35|18502.42|18502.42|18524.93|18524.93|18498.77|18498.77|0
1594737600000|2020-07-14 14:40:00|18502.73|18502.73|18506.59|18506.59|18526.85|18526.85|18502.73|18502.73|0
1594737900000|2020-07-14 14:45:00|18506.28|18506.28|18512.94|18512.94|18531.42|18531.42|18499.55|18499.55|0
1594738200000|2020-07-14 14:50:00|18513.48|18513.48|18556.56|18556.56|18559.6|18559.6|18507.32|18507.32|0
1594738500000|2020-07-14 14:55:00|18556.7|18556.7|18519.46|18519.46|18557.46|18557.46|18499.65|18499.65|0
1594738800000|2020-07-14 15:00:00|18519.15|18519.15|18525.39|18525.39|18559.55|18559.55|18490.73|18490.73|0
1594739100000|2020-07-14 15:05:00|18522.63|18522.63|18546.38|18546.38|18561.71|18561.71|18484.26|18484.26|0
1594739400000|2020-07-14 15:10:00|18545.69|18545.69|18539.93|18539.93|18560.12|18560.12|18522.11|18522.11|0
1594739700000|2020-07-14 15:15:00|18540.48|18540.48|18552.86|18552.86|18558.93|18558.93|18521.6|18521.6|0
1594740000000|2020-07-14 15:20:00|18551.48|18551.48|18552.03|18552.03|18567.41|18567.41|18540.7|18540.7|0
1594740300000|2020-07-14 15:25:00|18551.75|18551.75|18543.1|18543.1|18567.21|18567.21|18542.41|18542.41|0
1594797300000|2020-07-15 07:15:00|18804.1|18804.1|18859.32|18859.32|18872.77|18872.77|18804.1|18804.1|0
1594797600000|2020-07-15 07:20:00|18858.5|18858.5|18858.23|18858.23|18885.02|18885.02|18854.24|18854.24|0
1594797900000|2020-07-15 07:25:00|18859.81|18859.81|18841.91|18841.91|18878.31|18878.31|18838.45|18838.45|0
1594798200000|2020-07-15 07:30:00|18840.54|18840.54|18838.89|18838.89|18854.84|18854.84|18811.91|18811.91|0
1594798500000|2020-07-15 07:35:00|18837.83|18837.83|18806.8|18806.8|18841.48|18841.48|18796.51|18796.51|0
1594798800000|2020-07-15 07:40:00|18806.59|18806.59|18859.72|18859.72|18868.2|18868.2|18806.58|18806.58|0
1594799100000|2020-07-15 07:45:00|18857.08|18857.08|18840.11|18840.11|18857.62|18857.62|18833.13|18833.13|0
1594799400000|2020-07-15 07:50:00|18840.46|18840.46|18826.47|18826.47|18850.75|18850.75|18825.3|18825.3|0
1594799700000|2020-07-15 07:55:00|18825.42|18825.42|18832.41|18832.41|18841.84|18841.84|18822.74|18822.74|0
1594800000000|2020-07-15 08:00:00|18832.1|18832.1|18869.84|18869.84|18870.15|18870.15|18822.32|18822.32|0
1594800300000|2020-07-15 08:05:00|18868.79|18868.79|18887.24|18887.24|18891.27|18891.27|18861.86|18861.86|0
1594800600000|2020-07-15 08:10:00|18888.8|18888.8|18904.75|18904.75|18926.34|18926.34|18879.43|18879.43|0
1594800900000|2020-07-15 08:15:00|18904.13|18904.13|18889.64|18889.64|18911.22|18911.22|18884.28|18884.28|0
1594801200000|2020-07-15 08:20:00|18890.08|18890.08|18865.32|18865.32|18898.96|18898.96|18865.32|18865.32|0
1594801500000|2020-07-15 08:25:00|18865.09|18865.09|18887.26|18887.26|18888.31|18888.31|18839.66|18839.66|0
1594801800000|2020-07-15 08:30:00|18887.79|18887.79|18903.99|18903.99|18908.99|18908.99|18885.2|18885.2|0
1594802100000|2020-07-15 08:35:00|18903.76|18903.76|18891.48|18891.48|18917.35|18917.35|18889.68|18889.68|0
1594802400000|2020-07-15 08:40:00|18889.9|18889.9|18856.03|18856.03|18890.69|18890.69|18856.03|18856.03|0
1594802700000|2020-07-15 08:45:00|18856.56|18856.56|18844.56|18844.56|18858.31|18858.31|18841.44|18841.44|0
1594803000000|2020-07-15 08:50:00|18844.88|18844.88|18854.97|18854.97|18855.49|18855.49|18833.27|18833.27|0
1594803300000|2020-07-15 08:55:00|18854.75|18854.75|18881.52|18881.52|18882.74|18882.74|18853.01|18853.01|0
1594803600000|2020-07-15 09:00:00|18882.9|18882.9|18899.91|18899.91|18908.88|18908.88|18882.9|18882.9|0
1594803900000|2020-07-15 09:05:00|18899.38|18899.38|18903.98|18903.98|18909.61|18909.61|18894.71|18894.71|0
1594804200000|2020-07-15 09:10:00|18903.36|18903.36|18926.71|18926.71|18927.15|18927.15|18903.36|18903.36|0
1594804500000|2020-07-15 09:15:00|18927.02|18927.02|18933.62|18933.62|18945.24|18945.24|18924.2|18924.2|0
1594804800000|2020-07-15 09:20:00|18933.36|18933.36|18941.22|18941.22|18945.24|18945.24|18928.37|18928.37|0
1594805100000|2020-07-15 09:25:00|18941.34|18941.34|18958.11|18958.11|18960.13|18960.13|18940.23|18940.23|0
1594805400000|2020-07-15 09:30:00|18960.74|18960.74|18975.14|18975.14|18988.75|18988.75|18960.74|18960.74|0
1594805700000|2020-07-15 09:35:00|18975.76|18975.76|18979.93|18979.93|18979.93|18979.93|18952.23|18952.23|0
1594806000000|2020-07-15 09:40:00|18976.35|18976.35|18969.23|18969.23|18976.35|18976.35|18962.39|18962.39|0
1594806300000|2020-07-15 09:45:00|18969.54|18969.54|18969.25|18969.25|18969.54|18969.54|18946.53|18946.53|0
1594806600000|2020-07-15 09:50:00|18968.63|18968.63|18957.13|18957.13|18970.65|18970.65|18947.69|18947.69|0
1594806900000|2020-07-15 09:55:00|18957.07|18957.07|18951.84|18951.84|18962.04|18962.04|18951.84|18951.84|0
1594807200000|2020-07-15 10:00:00|18951.31|18951.31|18962.26|18962.26|18962.26|18962.26|18941.86|18941.86|0
1594807500000|2020-07-15 10:05:00|18962.95|18962.95|18948.38|18948.38|18971.63|18971.63|18938.41|18938.41|0
1594807800000|2020-07-15 10:10:00|18949.76|18949.76|18986.94|18986.94|18987.29|18987.29|18944.11|18944.11|0
1594808100000|2020-07-15 10:15:00|18986.4|18986.4|19007.79|19007.79|19016.95|19016.95|18986.29|18986.29|0
1594808400000|2020-07-15 10:20:00|19008.73|19008.73|18986.16|18986.16|19015.21|19015.21|18975.05|18975.05|0
1594808700000|2020-07-15 10:25:00|18985.64|18985.64|19015.14|19015.14|19017.18|19017.18|18975.22|18975.22|0
1594809000000|2020-07-15 10:30:00|19014.45|19014.45|19028.05|19028.05|19034.75|19034.75|18999.11|18999.11|0
1594809300000|2020-07-15 10:35:00|19028.58|19028.58|19044.62|19044.62|19048.42|19048.42|19010.72|19010.72|0
1594809600000|2020-07-15 10:40:00|19044.1|19044.1|19038.91|19038.91|19057.76|19057.76|19029.76|19029.76|0
1594809900000|2020-07-15 10:45:00|19038.6|19038.6|19047.15|19047.15|19054.25|19054.25|19033.84|19033.84|0
1594810200000|2020-07-15 10:50:00|19044.4|19044.4|19091.68|19091.68|19099.61|19099.61|19042.66|19042.66|0
1594810500000|2020-07-15 10:55:00|19092.37|19092.37|19101.15|19101.15|19132.89|19132.89|19087.83|19087.83|0
1594810800000|2020-07-15 11:00:00|19108.03|19108.03|19136.27|19136.27|19142.45|19142.45|19095.33|19095.33|0
1594811100000|2020-07-15 11:05:00|19137.51|19137.51|19151.07|19151.07|19168.05|19168.05|19130.72|19130.72|0
1594811400000|2020-07-15 11:10:00|19151.19|19151.19|19158.11|19158.11|19168.45|19168.45|19133.8|19133.8|0
1594811700000|2020-07-15 11:15:00|19158.64|19158.64|19123.94|19123.94|19167.65|19167.65|19123.94|19123.94|0
1594812000000|2020-07-15 11:20:00|19124.71|19124.71|19098.96|19098.96|19127.67|19127.67|19095.52|19095.52|0
1594812300000|2020-07-15 11:25:00|19100.34|19100.34|19131.11|19131.11|19138.3|19138.3|19099.85|19099.85|0
1594812600000|2020-07-15 11:30:00|19133.18|19133.18|19129.33|19129.33|19139.76|19139.76|19113.19|19113.19|0
1594812900000|2020-07-15 11:35:00|19128.28|19128.28|19110.18|19110.18|19141.57|19141.57|19109.49|19109.49|0
1594813200000|2020-07-15 11:40:00|19110.61|19110.61|19113.1|19113.1|19113.1|19113.1|19090.23|19090.23|0
1594813500000|2020-07-15 11:45:00|19112.96|19112.96|19094.92|19094.92|19112.96|19112.96|19094.92|19094.92|0
1594813800000|2020-07-15 11:50:00|19095.23|19095.23|19065.61|19065.61|19101.76|19101.76|19050.51|19050.51|0
1594814100000|2020-07-15 11:55:00|19065.34|19065.34|19047.15|19047.15|19069.36|19069.36|19038.78|19038.78|0
1594814400000|2020-07-15 12:00:00|19046.22|19046.22|19095.96|19095.96|19097.18|19097.18|19045.9|19045.9|0
1594814700000|2020-07-15 12:05:00|19095.68|19095.68|19057.15|19057.15|19095.68|19095.68|19055.62|19055.62|0
1594815000000|2020-07-15 12:10:00|19056.21|19056.21|19059.88|19059.88|19075.52|19075.52|19056.21|19056.21|0
1594815300000|2020-07-15 12:15:00|19060.31|19060.31|19064.23|19064.23|19069.68|19069.68|19055.58|19055.58|0
1594815600000|2020-07-15 12:20:00|19063.91|19063.91|19062.11|19062.11|19063.91|19063.91|19043.96|19043.96|0
1594815900000|2020-07-15 12:25:00|19062.73|19062.73|19081.34|19081.34|19086.65|19086.65|19058.75|19058.75|0
1594816200000|2020-07-15 12:30:00|19082.39|19082.39|19093.5|19093.5|19099.17|19099.17|19082.39|19082.39|0
1594816500000|2020-07-15 12:35:00|19094.05|19094.05|19106.74|19106.74|19106.74|19106.74|19088.63|19088.63|0
1594816800000|2020-07-15 12:40:00|19107.99|19107.99|19110.94|19110.94|19125.99|19125.99|19107.99|19107.99|0
1594817100000|2020-07-15 12:45:00|19111.47|19111.47|19095.51|19095.51|19111.47|19111.47|19092.42|19092.42|0
1594817400000|2020-07-15 12:50:00|19095.29|19095.29|19065.47|19065.47|19095.36|19095.36|19062.54|19062.54|0
1594817700000|2020-07-15 12:55:00|19065.16|19065.16|19062.51|19062.51|19065.16|19065.16|19042.6|19042.6|0
1594818000000|2020-07-15 13:00:00|19062.72|19062.72|19021.37|19021.37|19064.34|19064.34|19021.37|19021.37|0
1594818300000|2020-07-15 13:05:00|19021.59|19021.59|18948.27|18948.27|19022.64|19022.64|18947.96|18947.96|0
1594818600000|2020-07-15 13:10:00|18948.48|18948.48|18952.37|18952.37|18960.33|18960.33|18939.9|18939.9|0
1594818900000|2020-07-15 13:15:00|18952.06|18952.06|18972.19|18972.19|18974.79|18974.79|18948.17|18948.17|0
1594819200000|2020-07-15 13:20:00|18971.67|18971.67|18954.04|18954.04|18981.39|18981.39|18950.11|18950.11|0
1594819500000|2020-07-15 13:25:00|18954.21|18954.21|18942.28|18942.28|18976.15|18976.15|18942.28|18942.28|0
1594819800000|2020-07-15 13:30:00|18940.7|18940.7|18842.19|18842.19|18941.3|18941.3|18838.07|18838.07|0
1594820100000|2020-07-15 13:35:00|18844.52|18844.52|18825.81|18825.81|18868.25|18868.25|18810.69|18810.69|0
1594820400000|2020-07-15 13:40:00|18827.87|18827.87|18840.35|18840.35|18849.53|18849.53|18816.41|18816.41|0
1594820700000|2020-07-15 13:45:00|18841.4|18841.4|18825.41|18825.41|18850.59|18850.59|18800.05|18800.05|0
1594821000000|2020-07-15 13:50:00|18825.93|18825.93|18791.25|18791.25|18828.16|18828.16|18767.32|18767.32|0
1594821300000|2020-07-15 13:55:00|18790.73|18790.73|18774.48|18774.48|18809.05|18809.05|18758.69|18758.69|0
1594821600000|2020-07-15 14:00:00|18775.1|18775.1|18779.75|18779.75|18790.8|18790.8|18748.47|18748.47|0
1594821900000|2020-07-15 14:05:00|18780.18|18780.18|18789.7|18789.7|18798.63|18798.63|18778.18|18778.18|0
1594822200000|2020-07-15 14:10:00|18790.95|18790.95|18755.42|18755.42|18795.29|18795.29|18752.94|18752.94|0
1594822500000|2020-07-15 14:15:00|18756.35|18756.35|18821.48|18821.48|18822.94|18822.94|18749.86|18749.86|0
1594822800000|2020-07-15 14:20:00|18820.88|18820.88|18823.78|18823.78|18836.17|18836.17|18817.09|18817.09|0
1594823100000|2020-07-15 14:25:00|18823.26|18823.26|18849.51|18849.51|18858.98|18858.98|18823.26|18823.26|0
1594823400000|2020-07-15 14:30:00|18850.17|18850.17|18839.2|18839.2|18860.26|18860.26|18829.17|18829.17|0
1594823700000|2020-07-15 14:35:00|18839.47|18839.47|18873.11|18873.11|18874.94|18874.94|18838.66|18838.66|0
1594824000000|2020-07-15 14:40:00|18873.96|18873.96|18908.28|18908.28|18909.73|18909.73|18873.96|18873.96|0
1594824300000|2020-07-15 14:45:00|18907.46|18907.46|18881.07|18881.07|18908.67|18908.67|18875.59|18875.59|0
1594824600000|2020-07-15 14:50:00|18881|18881|18884.34|18884.34|18897.89|18897.89|18875.03|18875.03|0
1594824900000|2020-07-15 14:55:00|18883.81|18883.81|18887.29|18887.29|18901.54|18901.54|18880.55|18880.55|0
1594825200000|2020-07-15 15:00:00|18887.98|18887.98|18869.13|18869.13|18899.62|18899.62|18861.13|18861.13|0
1594825500000|2020-07-15 15:05:00|18869.65|18869.65|18863.96|18863.96|18879.51|18879.51|18847.41|18847.41|0
1594825800000|2020-07-15 15:10:00|18864.08|18864.08|18877.52|18877.52|18879.63|18879.63|18855.01|18855.01|0
1594826100000|2020-07-15 15:15:00|18877.24|18877.24|18847.65|18847.65|18877.77|18877.77|18821.44|18821.44|0
1594826400000|2020-07-15 15:20:00|18847.53|18847.53|18860.59|18860.59|18860.59|18860.59|18824.62|18824.62|0
1594826700000|2020-07-15 15:25:00|18861.28|18861.28|18863.05|18863.05|18883.7|18883.7|18849.04|18849.04|0
1594883700000|2020-07-16 07:15:00|18605.11|18605.11|18589.78|18589.78|18625.23|18625.23|18576.78|18576.78|0
1594884000000|2020-07-16 07:20:00|18585.82|18585.82|18616.45|18616.45|18620.1|18620.1|18574.15|18574.15|0
1594884300000|2020-07-16 07:25:00|18619.2|18619.2|18578.6|18578.6|18627.68|18627.68|18573.02|18573.02|0
1594884600000|2020-07-16 07:30:00|18578.77|18578.77|18531.33|18531.33|18578.77|18578.77|18506.03|18506.03|0
1594884900000|2020-07-16 07:35:00|18531.08|18531.08|18522.02|18522.02|18546.26|18546.26|18519.61|18519.61|0
1594885200000|2020-07-16 07:40:00|18521.77|18521.77|18554.16|18554.16|18564.6|18564.6|18519|18519|0
1594885500000|2020-07-16 07:45:00|18551.96|18551.96|18544.95|18544.95|18553.34|18553.34|18536.95|18536.95|0
1594885800000|2020-07-16 07:50:00|18547.22|18547.22|18576.24|18576.24|18581.22|18581.22|18547.22|18547.22|0
1594886100000|2020-07-16 07:55:00|18573.97|18573.97|18552.94|18552.94|18576.28|18576.28|18550.64|18550.64|0
1594886400000|2020-07-16 08:00:00|18550.88|18550.88|18550.14|18550.14|18560.16|18560.16|18525.11|18525.11|0
1594886700000|2020-07-16 08:05:00|18549.92|18549.92|18527.36|18527.36|18552.08|18552.08|18526.54|18526.54|0
1594887000000|2020-07-16 08:10:00|18526|18526|18567.11|18567.11|18568.74|18568.74|18522.97|18522.97|0
1594887300000|2020-07-16 08:15:00|18566.83|18566.83|18572.09|18572.09|18598.54|18598.54|18564.05|18564.05|0
1594887600000|2020-07-16 08:20:00|18571.88|18571.88|18598.63|18598.63|18601.2|18601.2|18561.13|18561.13|0
1594887900000|2020-07-16 08:25:00|18598.08|18598.08|18587.29|18587.29|18605.46|18605.46|18586.67|18586.67|0
1594888200000|2020-07-16 08:30:00|18585.73|18585.73|18572.15|18572.15|18592.84|18592.84|18570.01|18570.01|0
1594888500000|2020-07-16 08:35:00|18571.6|18571.6|18618.34|18618.34|18620.65|18620.65|18563.83|18563.83|0
1594888800000|2020-07-16 08:40:00|18617.79|18617.79|18633.12|18633.12|18634.49|18634.49|18611.77|18611.77|0
1594889100000|2020-07-16 08:45:00|18633.35|18633.35|18660.3|18660.3|18671.77|18671.77|18630.48|18630.48|0
1594889400000|2020-07-16 08:50:00|18659.67|18659.67|18655.35|18655.35|18660.36|18660.36|18633.57|18633.57|0
1594889700000|2020-07-16 08:55:00|18655.46|18655.46|18686.41|18686.41|18700.14|18700.14|18655.46|18655.46|0
1594890000000|2020-07-16 09:00:00|18686.09|18686.09|18680.17|18680.17|18686.09|18686.09|18662.15|18662.15|0
1594890300000|2020-07-16 09:05:00|18678.17|18678.17|18661.21|18661.21|18678.17|18678.17|18654.26|18654.26|0
1594890600000|2020-07-16 09:10:00|18660.66|18660.66|18640.51|18640.51|18663.31|18663.31|18640.51|18640.51|0
1594890900000|2020-07-16 09:15:00|18639.69|18639.69|18616.79|18616.79|18643.51|18643.51|18613.9|18613.9|0
1594891200000|2020-07-16 09:20:00|18617.31|18617.31|18617.99|18617.99|18622.16|18622.16|18607.2|18607.2|0
1594891500000|2020-07-16 09:25:00|18618.93|18618.93|18670.5|18670.5|18670.5|18670.5|18618.3|18618.3|0
1594891800000|2020-07-16 09:30:00|18671.32|18671.32|18692.9|18692.9|18696.21|18696.21|18666.46|18666.46|0
1594892100000|2020-07-16 09:35:00|18693.11|18693.11|18681.6|18681.6|18697.67|18697.67|18681.43|18681.43|0
1594892400000|2020-07-16 09:40:00|18680.91|18680.91|18660.02|18660.02|18680.91|18680.91|18650.41|18650.41|0
1594892700000|2020-07-16 09:45:00|18664.12|18664.12|18665.38|18665.38|18670.05|18670.05|18660.17|18660.17|0
1594893000000|2020-07-16 09:50:00|18668.42|18668.42|18660.3|18660.3|18668.43|18668.43|18655.16|18655.16|0
1594893300000|2020-07-16 09:55:00|18660.42|18660.42|18654.31|18654.31|18662.67|18662.67|18653.53|18653.53|0
1594893600000|2020-07-16 10:00:00|18654.17|18654.17|18663.82|18663.82|18663.82|18663.82|18648.74|18648.74|0
1594893900000|2020-07-16 10:05:00|18664.26|18664.26|18684.05|18684.05|18686.68|18686.68|18664.26|18664.26|0
1594894200000|2020-07-16 10:10:00|18685.1|18685.1|18682.5|18682.5|18696.58|18696.58|18681.98|18681.98|0
1594894500000|2020-07-16 10:15:00|18682.66|18682.66|18702.72|18702.72|18702.72|18702.72|18682.66|18682.66|0
1594894800000|2020-07-16 10:20:00|18703.41|18703.41|18703|18703|18704.8|18704.8|18686.82|18686.82|0
1594895100000|2020-07-16 10:25:00|18703.32|18703.32|18690.46|18690.46|18703.32|18703.32|18690.46|18690.46|0
1594895400000|2020-07-16 10:30:00|18691.39|18691.39|18688.62|18688.62|18694.22|18694.22|18686.66|18686.66|0
1594895700000|2020-07-16 10:35:00|18689.24|18689.24|18706.15|18706.15|18706.54|18706.54|18670.98|18670.98|0
1594896000000|2020-07-16 10:40:00|18705.99|18705.99|18708.23|18708.23|18711.78|18711.78|18698.52|18698.52|0
1594896300000|2020-07-16 10:45:00|18707.92|18707.92|18683.92|18683.92|18710.78|18710.78|18683.84|18683.84|0
1594896600000|2020-07-16 10:50:00|18682.34|18682.34|18696.9|18696.9|18702.5|18702.5|18682.34|18682.34|0
1594896900000|2020-07-16 10:55:00|18697.02|18697.02|18727.25|18727.25|18727.68|18727.68|18695.74|18695.74|0
1594897200000|2020-07-16 11:00:00|18727.48|18727.48|18721.23|18721.23|18741.02|18741.02|18721.23|18721.23|0
1594897500000|2020-07-16 11:05:00|18721.44|18721.44|18741.51|18741.51|18743.11|18743.11|18711.96|18711.96|0
1594897800000|2020-07-16 11:10:00|18741.83|18741.83|18745.14|18745.14|18755.89|18755.89|18741.51|18741.51|0
1594898100000|2020-07-16 11:15:00|18744.09|18744.09|18768.39|18768.39|18771.05|18771.05|18742.22|18742.22|0
1594898400000|2020-07-16 11:20:00|18768.18|18768.18|18752.3|18752.3|18768.18|18768.18|18748.37|18748.37|0
1594898700000|2020-07-16 11:25:00|18751.75|18751.75|18753.56|18753.56|18753.99|18753.99|18741.34|18741.34|0
1594899000000|2020-07-16 11:30:00|18751.49|18751.49|18769.88|18769.88|18771.47|18771.47|18746.3|18746.3|0
1594899300000|2020-07-16 11:35:00|18769.45|18769.45|18758.33|18758.33|18770.2|18770.2|18756.58|18756.58|0
1594899600000|2020-07-16 11:40:00|18759.15|18759.15|18754.35|18754.35|18774.41|18774.41|18754.35|18754.35|0
1594899900000|2020-07-16 11:45:00|18753.3|18753.3|18766.37|18766.37|18768.71|18768.71|18748.96|18748.96|0
1594900200000|2020-07-16 11:50:00|18765.27|18765.27|18762.43|18762.43|18765.98|18765.98|18758.36|18758.36|0
1594900500000|2020-07-16 11:55:00|18762.74|18762.74|18750.95|18750.95|18763.69|18763.69|18747.15|18747.15|0
1594900800000|2020-07-16 12:00:00|18750.64|18750.64|18751.39|18751.39|18754.36|18754.36|18739.65|18739.65|0
1594901100000|2020-07-16 12:05:00|18753.45|18753.45|18768.88|18768.88|18769.57|18769.57|18751.32|18751.32|0
1594901400000|2020-07-16 12:10:00|18767.98|18767.98|18763.27|18763.27|18770.3|18770.3|18759.3|18759.3|0
1594901700000|2020-07-16 12:15:00|18763.49|18763.49|18764.74|18764.74|18773.86|18773.86|18763.49|18763.49|0
1594902000000|2020-07-16 12:20:00|18764.12|18764.12|18761.12|18761.12|18767.66|18767.66|18760.22|18760.22|0
1594902300000|2020-07-16 12:25:00|18760.69|18760.69|18761.01|18761.01|18762.94|18762.94|18753.85|18753.85|0
1594902600000|2020-07-16 12:30:00|18760.7|18760.7|18748.31|18748.31|18761.08|18761.08|18742.7|18742.7|0
1594902900000|2020-07-16 12:35:00|18747.63|18747.63|18740.56|18740.56|18748.15|18748.15|18739.88|18739.88|0
1594903200000|2020-07-16 12:40:00|18742.61|18742.61|18741.45|18741.45|18747.43|18747.43|18738.52|18738.52|0
1594903500000|2020-07-16 12:45:00|18739.38|18739.38|18752.86|18752.86|18752.86|18752.86|18732.97|18732.97|0
1594903800000|2020-07-16 12:50:00|18752.93|18752.93|18752.31|18752.31|18758.08|18758.08|18741.91|18741.91|0
1594904100000|2020-07-16 12:55:00|18751.62|18751.62|18758.79|18758.79|18764.39|18764.39|18748.85|18748.85|0
1594904400000|2020-07-16 13:00:00|18756.04|18756.04|18792.73|18792.73|18798.82|18798.82|18748.48|18748.48|0
1594904700000|2020-07-16 13:05:00|18790.67|18790.67|18747.84|18747.84|18802.34|18802.34|18747.22|18747.22|0
1594905000000|2020-07-16 13:10:00|18748.08|18748.08|18739.76|18739.76|18750.13|18750.13|18739.76|18739.76|0
1594905300000|2020-07-16 13:15:00|18739.11|18739.11|18766.15|18766.15|18774.36|18774.36|18735.11|18735.11|0
1594905600000|2020-07-16 13:20:00|18765.84|18765.84|18752.06|18752.06|18765.84|18765.84|18751.56|18751.56|0
1594905900000|2020-07-16 13:25:00|18752.34|18752.34|18756.4|18756.4|18763.68|18763.68|18750.66|18750.66|0
1594906200000|2020-07-16 13:30:00|18756.05|18756.05|18753.88|18753.88|18779.74|18779.74|18735.17|18735.17|0
1594906500000|2020-07-16 13:35:00|18753.81|18753.81|18786.94|18786.94|18792.91|18792.91|18746.71|18746.71|0
1594906800000|2020-07-16 13:40:00|18786.82|18786.82|18738.45|18738.45|18789.73|18789.73|18725.94|18725.94|0
1594907100000|2020-07-16 13:45:00|18736.87|18736.87|18748.49|18748.49|18756.92|18756.92|18725.57|18725.57|0
1594907400000|2020-07-16 13:50:00|18749.18|18749.18|18786.89|18786.89|18807.41|18807.41|18743.21|18743.21|0
1594907700000|2020-07-16 13:55:00|18783.98|18783.98|18732.7|18732.7|18784.4|18784.4|18729.55|18729.55|0
1594908000000|2020-07-16 14:00:00|18732.76|18732.76|18730.21|18730.21|18755.08|18755.08|18725.31|18725.31|0
1594908300000|2020-07-16 14:05:00|18726.08|18726.08|18728.99|18728.99|18728.99|18728.99|18703.22|18703.22|0
1594908600000|2020-07-16 14:10:00|18729.52|18729.52|18726.73|18726.73|18733.71|18733.71|18715.58|18715.58|0
1594908900000|2020-07-16 14:15:00|18726.42|18726.42|18691.18|18691.18|18726.42|18726.42|18691.18|18691.18|0
1594909200000|2020-07-16 14:20:00|18691.4|18691.4|18737.58|18737.58|18740.84|18740.84|18683.44|18683.44|0
1594909500000|2020-07-16 14:25:00|18735.77|18735.77|18781.38|18781.38|18786.95|18786.95|18726.61|18726.61|0
1594909800000|2020-07-16 14:30:00|18780.86|18780.86|18782.9|18782.9|18785.61|18785.61|18768.9|18768.9|0
1594910100000|2020-07-16 14:35:00|18784.94|18784.94|18795.28|18795.28|18796.1|18796.1|18774.53|18774.53|0
1594910400000|2020-07-16 14:40:00|18794.59|18794.59|18795.21|18795.21|18804.85|18804.85|18780.49|18780.49|0
1594910700000|2020-07-16 14:45:00|18794.35|18794.35|18786.92|18786.92|18797.08|18797.08|18776.28|18776.28|0
1594911000000|2020-07-16 14:50:00|18786.98|18786.98|18776.36|18776.36|18787.51|18787.51|18770.95|18770.95|0
1594911300000|2020-07-16 14:55:00|18775.5|18775.5|18758.61|18758.61|18779.96|18779.96|18752.43|18752.43|0
1594911600000|2020-07-16 15:00:00|18759.16|18759.16|18756.32|18756.32|18769.68|18769.68|18754.85|18754.85|0
1594911900000|2020-07-16 15:05:00|18756.53|18756.53|18741.42|18741.42|18766.96|18766.96|18734.92|18734.92|0
1594912200000|2020-07-16 15:10:00|18740.04|18740.04|18735.4|18735.4|18753.15|18753.15|18726.76|18726.76|0
1594912500000|2020-07-16 15:15:00|18734.19|18734.19|18724.5|18724.5|18740.88|18740.88|18715.89|18715.89|0
1594912800000|2020-07-16 15:20:00|18723.82|18723.82|18701.36|18701.36|18729.33|18729.33|18700.29|18700.29|0
1594913100000|2020-07-16 15:25:00|18701.3|18701.3|18690.19|18690.19|18720.49|18720.49|18689.22|18689.22|0
1594970100000|2020-07-17 07:15:00|18772.76|18772.76|18798.59|18798.59|18827.26|18827.26|18769.6|18769.6|0
1594970400000|2020-07-17 07:20:00|18797.73|18797.73|18757.03|18757.03|18797.94|18797.94|18726.96|18726.96|0
1594970700000|2020-07-17 07:25:00|18757.6|18757.6|18759.31|18759.31|18766.44|18766.44|18743|18743|0
1594971000000|2020-07-17 07:30:00|18757.2|18757.2|18760.81|18760.81|18762.03|18762.03|18731.01|18731.01|0
1594971300000|2020-07-17 07:35:00|18761.12|18761.12|18785.66|18785.66|18792.97|18792.97|18760.58|18760.58|0
1594971600000|2020-07-17 07:40:00|18786.19|18786.19|18806.52|18806.52|18806.77|18806.77|18777.45|18777.45|0
1594971900000|2020-07-17 07:45:00|18805.28|18805.28|18795.72|18795.72|18818.24|18818.24|18789.68|18789.68|0
1594972200000|2020-07-17 07:50:00|18795.65|18795.65|18814.16|18814.16|18826.93|18826.93|18785.79|18785.79|0
1594972500000|2020-07-17 07:55:00|18814.29|18814.29|18787.57|18787.57|18819.06|18819.06|18786.89|18786.89|0
1594972800000|2020-07-17 08:00:00|18788.1|18788.1|18805.53|18805.53|18823.01|18823.01|18787.32|18787.32|0
1594973100000|2020-07-17 08:05:00|18804.91|18804.91|18806.67|18806.67|18826.74|18826.74|18802.48|18802.48|0
1594973400000|2020-07-17 08:10:00|18805.55|18805.55|18817.99|18817.99|18818.43|18818.43|18799.25|18799.25|0
1594973700000|2020-07-17 08:15:00|18818.3|18818.3|18814.49|18814.49|18839.99|18839.99|18814.49|18814.49|0
1594974000000|2020-07-17 08:20:00|18816.07|18816.07|18824.9|18824.9|18840.47|18840.47|18816.07|18816.07|0
1594974300000|2020-07-17 08:25:00|18826.28|18826.28|18836.04|18836.04|18836.04|18836.04|18820.63|18820.63|0
1594974600000|2020-07-17 08:30:00|18835.49|18835.49|18825.94|18825.94|18835.49|18835.49|18820.71|18820.71|0
1594974900000|2020-07-17 08:35:00|18825.12|18825.12|18836.78|18836.78|18841.93|18841.93|18821.69|18821.69|0
1594975200000|2020-07-17 08:40:00|18837.03|18837.03|18830.84|18830.84|18841.06|18841.06|18827.57|18827.57|0
1594975500000|2020-07-17 08:45:00|18829.58|18829.58|18818.67|18818.67|18829.58|18829.58|18813.56|18813.56|0
1594975800000|2020-07-17 08:50:00|18818.79|18818.79|18832.47|18832.47|18833.12|18833.12|18812.93|18812.93|0
1594976100000|2020-07-17 08:55:00|18832.59|18832.59|18823.37|18823.37|18832.91|18832.91|18821.93|18821.93|0
1594976400000|2020-07-17 09:00:00|18822.83|18822.83|18793.83|18793.83|18822.83|18822.83|18791.6|18791.6|0
1594976700000|2020-07-17 09:05:00|18793.56|18793.56|18802.45|18802.45|18803.22|18803.22|18788.35|18788.35|0
1594977000000|2020-07-17 09:10:00|18802.77|18802.77|18802.88|18802.88|18802.88|18802.88|18802.4|18802.4|0
1594977300000|2020-07-17 09:15:00|18803.7|18803.7|18856.3|18856.3|18865.35|18865.35|18803.7|18803.7|0
1594977600000|2020-07-17 09:20:00|18855.87|18855.87|18866.05|18866.05|18877.76|18877.76|18852.72|18852.72|0
1594977900000|2020-07-17 09:25:00|18866.12|18866.12|18846.59|18846.59|18866.12|18866.12|18837.52|18837.52|0
1594978200000|2020-07-17 09:30:00|18844.53|18844.53|18843.12|18843.12|18850.31|18850.31|18829.83|18829.83|0
1594978500000|2020-07-17 09:35:00|18843.4|18843.4|18847.28|18847.28|18864.83|18864.83|18843.4|18843.4|0
1594978800000|2020-07-17 09:40:00|18848.32|18848.32|18870.3|18870.3|18873.26|18873.26|18847.98|18847.98|0
1594979100000|2020-07-17 09:45:00|18870.23|18870.23|18915.92|18915.92|18933.21|18933.21|18869.07|18869.07|0
1594979400000|2020-07-17 09:50:00|18911.11|18911.11|18913.06|18913.06|18915.17|18915.17|18901.6|18901.6|0
1594979700000|2020-07-17 09:55:00|18912|18912|18916.42|18916.42|18918.84|18918.84|18907.62|18907.62|0
1594980000000|2020-07-17 10:00:00|18916.55|18916.55|18910.91|18910.91|18918.05|18918.05|18908.76|18908.76|0
1594980300000|2020-07-17 10:05:00|18911.44|18911.44|18919.32|18919.32|18924.09|18924.09|18911.44|18911.44|0
1594980600000|2020-07-17 10:10:00|18919.11|18919.11|18917.01|18917.01|18930.77|18930.77|18917.01|18917.01|0
1594980900000|2020-07-17 10:15:00|18916.48|18916.48|18921.1|18921.1|18921.78|18921.78|18913.1|18913.1|0
1594981200000|2020-07-17 10:20:00|18921.32|18921.32|18941.53|18941.53|18946.4|18946.4|18917.83|18917.83|0
1594981500000|2020-07-17 10:25:00|18943.64|18943.64|18946.71|18946.71|18957.81|18957.81|18941.01|18941.01|0
1594981800000|2020-07-17 10:30:00|18945.89|18945.89|18950.69|18950.69|18958.79|18958.79|18945.89|18945.89|0
1594982100000|2020-07-17 10:35:00|18951|18951|18937.27|18937.27|18956.86|18956.86|18933.7|18933.7|0
1594982400000|2020-07-17 10:40:00|18937.06|18937.06|18959.87|18959.87|18960.09|18960.09|18937.06|18937.06|0
1594982700000|2020-07-17 10:45:00|18960.4|18960.4|18946.03|18946.03|18966.22|18966.22|18945.76|18945.76|0
1594983000000|2020-07-17 10:50:00|18945.96|18945.96|18954.95|18954.95|18954.95|18954.95|18939|18939|0
1594983300000|2020-07-17 10:55:00|18955.64|18955.64|18965.63|18965.63|18965.63|18965.63|18953.11|18953.11|0
1594983600000|2020-07-17 11:00:00|18965.94|18965.94|18943.13|18943.13|18971.64|18971.64|18943.13|18943.13|0
1594983900000|2020-07-17 11:05:00|18942.31|18942.31|18934.97|18934.97|18951.93|18951.93|18934.97|18934.97|0
1594984200000|2020-07-17 11:10:00|18934.34|18934.34|18919.04|18919.04|18934.34|18934.34|18913.82|18913.82|0
1594984500000|2020-07-17 11:15:00|18917.66|18917.66|18918.14|18918.14|18920.67|18920.67|18914.26|18914.26|0
1594984800000|2020-07-17 11:20:00|18917.52|18917.52|18912.92|18912.92|18917.96|18917.96|18910.26|18910.26|0
1594985100000|2020-07-17 11:25:00|18912.64|18912.64|18936.72|18936.72|18936.72|18936.72|18912|18912|0
1594985400000|2020-07-17 11:30:00|18937.66|18937.66|18936.84|18936.84|18945.91|18945.91|18936.32|18936.32|0
1594985700000|2020-07-17 11:35:00|18938.21|18938.21|18929.81|18929.81|18939.94|18939.94|18925.97|18925.97|0
1594986000000|2020-07-17 11:40:00|18928.23|18928.23|18919.37|18919.37|18928.23|18928.23|18919.37|18919.37|0
1594986300000|2020-07-17 11:45:00|18917.5|18917.5|18928.59|18928.59|18929.28|18929.28|18914.71|18914.71|0
1594986600000|2020-07-17 11:50:00|18928.8|18928.8|18941.78|18941.78|18943.63|18943.63|18924.85|18924.85|0
1594986900000|2020-07-17 11:55:00|18941.84|18941.84|18943.62|18943.62|18945.3|18945.3|18929.01|18929.01|0
1594987200000|2020-07-17 12:00:00|18944.67|18944.67|18998.42|18998.42|19007.17|19007.17|18944.67|18944.67|0
1594987500000|2020-07-17 12:05:00|18999.28|18999.28|18991.21|18991.21|19000.81|19000.81|18985.24|18985.24|0
1594987800000|2020-07-17 12:10:00|18991.73|18991.73|18994.28|18994.28|18994.28|18994.28|18985.21|18985.21|0
1594988100000|2020-07-17 12:15:00|18993.59|18993.59|19002.07|19002.07|19005.26|19005.26|18984.97|18984.97|0
1594988400000|2020-07-17 12:20:00|19002.59|19002.59|19017.35|19017.35|19017.87|19017.87|19001.49|19001.49|0
1594988700000|2020-07-17 12:25:00|19017.78|19017.78|19021.28|19021.28|19021.86|19021.86|19016.59|19016.59|0
1594989000000|2020-07-17 12:30:00|19021.96|19021.96|19011.23|19011.23|19025.39|19025.39|19010.95|19010.95|0
1594989300000|2020-07-17 12:35:00|19011.39|19011.39|18995.44|18995.44|19011.7|19011.7|18991.34|18991.34|0
1594989600000|2020-07-17 12:40:00|18995.61|18995.61|18992.16|18992.16|19010.07|19010.07|18992.16|18992.16|0
1594989900000|2020-07-17 12:45:00|18992.38|18992.38|18960.26|18960.26|18993.25|18993.25|18957.7|18957.7|0
1594990200000|2020-07-17 12:50:00|18960.48|18960.48|18966.77|18966.77|18972.01|18972.01|18955.35|18955.35|0
1594990500000|2020-07-17 12:55:00|18967.29|18967.29|18972.67|18972.67|18972.67|18972.67|18959.45|18959.45|0
1594990800000|2020-07-17 13:00:00|18972.99|18972.99|18969.71|18969.71|18980.07|18980.07|18964.29|18964.29|0
1594991100000|2020-07-17 13:05:00|18970.4|18970.4|18967.56|18967.56|18971.58|18971.58|18957.58|18957.58|0
1594991400000|2020-07-17 13:10:00|18968.24|18968.24|18971.54|18971.54|18974.45|18974.45|18965.45|18965.45|0
1594991700000|2020-07-17 13:15:00|18971.23|18971.23|18967.49|18967.49|18973.66|18973.66|18957.18|18957.18|0
1594992000000|2020-07-17 13:20:00|18968.43|18968.43|18999.55|18999.55|19000.92|19000.92|18968.01|18968.01|0
1594992300000|2020-07-17 13:25:00|19000.93|19000.93|18987.27|18987.27|19007.77|19007.77|18986.12|18986.12|0
1594992600000|2020-07-17 13:30:00|18985.69|18985.69|19005.56|19005.56|19006.88|19006.88|18964.48|18964.48|0
1594992900000|2020-07-17 13:35:00|19006.25|19006.25|19005.3|19005.3|19023.16|19023.16|18998.18|18998.18|0
1594993200000|2020-07-17 13:40:00|19002.66|19002.66|18975.51|18975.51|19002.66|19002.66|18973.17|18973.17|0
1594993500000|2020-07-17 13:45:00|18975.2|18975.2|19002.5|19002.5|19019.31|19019.31|18971.08|18971.08|0
1594993800000|2020-07-17 13:50:00|19001.97|19001.97|19034.63|19034.63|19035.32|19035.32|19001.97|19001.97|0
1594994100000|2020-07-17 13:55:00|19032.56|19032.56|19023.49|19023.49|19032.56|19032.56|19010.65|19010.65|0
1594994400000|2020-07-17 14:00:00|19023.44|19023.44|19047.06|19047.06|19052.45|19052.45|19007.12|19007.12|0
1594994700000|2020-07-17 14:05:00|19048.91|19048.91|19045.87|19045.87|19060.35|19060.35|19039.39|19039.39|0
1594995000000|2020-07-17 14:10:00|19047.45|19047.45|19061.54|19061.54|19068.63|19068.63|19041.3|19041.3|0
1594995300000|2020-07-17 14:15:00|19061.26|19061.26|19059.3|19059.3|19079.36|19079.36|19053.11|19053.11|0
1594995600000|2020-07-17 14:20:00|19058.62|19058.62|19035.54|19035.54|19059.4|19059.4|19020.12|19020.12|0
1594995900000|2020-07-17 14:25:00|19036.07|19036.07|19025.26|19025.26|19039.09|19039.09|19017.69|19017.69|0
1594996200000|2020-07-17 14:30:00|19024.73|19024.73|19023.47|19023.47|19025.95|19025.95|19002.77|19002.77|0
1594996500000|2020-07-17 14:35:00|19025.05|19025.05|19070.4|19070.4|19074.15|19074.15|19025.05|19025.05|0
1594996800000|2020-07-17 14:40:00|19069.58|19069.58|19060.15|19060.15|19074|19074|19057.63|19057.63|0
1594997100000|2020-07-17 14:45:00|19060.09|19060.09|19052.24|19052.24|19074.39|19074.39|19052.24|19052.24|0
1594997400000|2020-07-17 14:50:00|19049.97|19049.97|19042.16|19042.16|19052.47|19052.47|19037.42|19037.42|0
1594997700000|2020-07-17 14:55:00|19041.11|19041.11|19061.33|19061.33|19061.33|19061.33|19041.11|19041.11|0
1594998000000|2020-07-17 15:00:00|19061.64|19061.64|19057.85|19057.85|19079.5|19079.5|19056.54|19056.54|0
1594998300000|2020-07-17 15:05:00|19060.06|19060.06|19056.25|19056.25|19060.06|19060.06|19042.66|19042.66|0
1594998600000|2020-07-17 15:10:00|19056.36|19056.36|19058.53|19058.53|19064.92|19064.92|19053.11|19053.11|0
1594998900000|2020-07-17 15:15:00|19058.31|19058.31|19027.63|19027.63|19064.28|19064.28|19025.88|19025.88|0
1594999200000|2020-07-17 15:20:00|19027.46|19027.46|19016.81|19016.81|19033.39|19033.39|19011.16|19011.16|0
1594999500000|2020-07-17 15:25:00|19016.59|19016.59|19007.62|19007.62|19020.51|19020.51|18995.42|18995.42|0
1595229300000|2020-07-20 07:15:00|18995.58|18995.58|19004.29|19004.29|19023.97|19023.97|18991.08|18991.08|0
1595229600000|2020-07-20 07:20:00|19003.76|19003.76|18954.45|18954.45|19003.76|19003.76|18951.3|18951.3|0
1595229900000|2020-07-20 07:25:00|18949.35|18949.35|18990.67|18990.67|18997.8|18997.8|18926.97|18926.97|0
1595230200000|2020-07-20 07:30:00|18994.11|18994.11|18989.63|18989.63|19015.22|19015.22|18986.36|18986.36|0
1595230500000|2020-07-20 07:35:00|18989.57|18989.57|18972.79|18972.79|18994.42|18994.42|18972.79|18972.79|0
1595230800000|2020-07-20 07:40:00|18974.17|18974.17|18987.09|18987.09|18990.84|18990.84|18959.65|18959.65|0
1595231100000|2020-07-20 07:45:00|18988.67|18988.67|18956.2|18956.2|18992.13|18992.13|18949.34|18949.34|0
1595231400000|2020-07-20 07:50:00|18956.08|18956.08|18979.05|18979.05|18984.06|18984.06|18953.7|18953.7|0
1595231700000|2020-07-20 07:55:00|18978.94|18978.94|18972.34|18972.34|18982.14|18982.14|18966.55|18966.55|0
1595232000000|2020-07-20 08:00:00|18973.39|18973.39|18959.3|18959.3|18984.38|18984.38|18957.31|18957.31|0
1595232300000|2020-07-20 08:05:00|18961.17|18961.17|18948.76|18948.76|18961.17|18961.17|18921.56|18921.56|0
1595232600000|2020-07-20 08:10:00|18948.7|18948.7|18916.59|18916.59|18950.77|18950.77|18916.59|18916.59|0
1595232900000|2020-07-20 08:15:00|18916.7|18916.7|18934.24|18934.24|18946.07|18946.07|18916.09|18916.09|0
1595233200000|2020-07-20 08:20:00|18934.67|18934.67|18922.56|18922.56|18934.67|18934.67|18921.5|18921.5|0
1595233500000|2020-07-20 08:25:00|18922.4|18922.4|18930|18930|18930.18|18930.18|18920.82|18920.82|0
1595233800000|2020-07-20 08:30:00|18929.45|18929.45|18924.65|18924.65|18929.45|18929.45|18897.71|18897.71|0
1595234100000|2020-07-20 08:35:00|18925.2|18925.2|18954.02|18954.02|18954.02|18954.02|18910.67|18910.67|0
1595234400000|2020-07-20 08:40:00|18954.29|18954.29|19028.27|19028.27|19028.7|19028.7|18954|18954|0
1595234700000|2020-07-20 08:45:00|19028.89|19028.89|19029.57|19029.57|19048.38|19048.38|19026.93|19026.93|0
1595235000000|2020-07-20 08:50:00|19030.1|19030.1|19012.88|19012.88|19034.16|19034.16|19007.48|19007.48|0
1595235300000|2020-07-20 08:55:00|19013.1|19013.1|19007.86|19007.86|19017.1|19017.1|19006.56|19006.56|0
1595235600000|2020-07-20 09:00:00|19009.11|19009.11|19022.35|19022.35|19034.18|19034.18|19009.11|19009.11|0
1595235900000|2020-07-20 09:05:00|19021.66|19021.66|19014.64|19014.64|19027.57|19027.57|19009.24|19009.24|0
1595236200000|2020-07-20 09:10:00|19016.71|19016.71|19012.66|19012.66|19028.41|19028.41|19006.88|19006.88|0
1595236500000|2020-07-20 09:15:00|19013.35|19013.35|18967.22|18967.22|19015.42|19015.42|18961.7|18961.7|0
1595236800000|2020-07-20 09:20:00|18966.53|18966.53|18971.59|18971.59|18973.69|18973.69|18957.04|18957.04|0
1595237100000|2020-07-20 09:25:00|18972.41|18972.41|18956.22|18956.22|18972.41|18972.41|18953.7|18953.7|0
1595237400000|2020-07-20 09:30:00|18957.5|18957.5|18960.31|18960.31|18960.49|18960.49|18950.99|18950.99|0
1595237700000|2020-07-20 09:35:00|18960.37|18960.37|18988.59|18988.59|18989.72|18989.72|18960.37|18960.37|0
1595238000000|2020-07-20 09:40:00|18988.38|18988.38|18991.45|18991.45|18995.78|18995.78|18979.12|18979.12|0
1595238300000|2020-07-20 09:45:00|18991.26|18991.26|18977.17|18977.17|18991.82|18991.82|18957.25|18957.25|0
1595238600000|2020-07-20 09:50:00|18977.72|18977.72|18966.54|18966.54|18978.57|18978.57|18963.02|18963.02|0
1595238900000|2020-07-20 09:55:00|18966.47|18966.47|18965.87|18965.87|18972.47|18972.47|18959.47|18959.47|0
1595239200000|2020-07-20 10:00:00|18966.3|18966.3|18964.53|18964.53|18969.84|18969.84|18959.65|18959.65|0
1595239500000|2020-07-20 10:05:00|18964.32|18964.32|18942.81|18942.81|18964.75|18964.75|18936.84|18936.84|0
1595239800000|2020-07-20 10:10:00|18942.28|18942.28|18949.21|18949.21|18949.77|18949.77|18937.8|18937.8|0
1595240100000|2020-07-20 10:15:00|18948.9|18948.9|18937.9|18937.9|18949.87|18949.87|18935.95|18935.95|0
1595240400000|2020-07-20 10:20:00|18937.38|18937.38|18925.05|18925.05|18937.69|18937.69|18921.18|18921.18|0
1595240700000|2020-07-20 10:25:00|18925.59|18925.59|18902.38|18902.38|18930.24|18930.24|18901.47|18901.47|0
1595241000000|2020-07-20 10:30:00|18902.65|18902.65|18917.75|18917.75|18917.75|18917.75|18898.34|18898.34|0
1595241300000|2020-07-20 10:35:00|18919.33|18919.33|18919.87|18919.87|18928.55|18928.55|18914.52|18914.52|0
1595241600000|2020-07-20 10:40:00|18920.5|18920.5|18913.95|18913.95|18921.29|18921.29|18908.94|18908.94|0
1595241900000|2020-07-20 10:45:00|18913.02|18913.02|18919.28|18919.28|18924.12|18924.12|18912.88|18912.88|0
1595242200000|2020-07-20 10:50:00|18919.21|18919.21|18906.59|18906.59|18919.21|18919.21|18906.16|18906.16|0
1595242500000|2020-07-20 10:55:00|18906.7|18906.7|18897.23|18897.23|18910.76|18910.76|18897.09|18897.09|0
1595242800000|2020-07-20 11:00:00|18897.39|18897.39|18919.69|18919.69|18921.8|18921.8|18890.83|18890.83|0
1595243100000|2020-07-20 11:05:00|18919.16|18919.16|18924.43|18924.43|18927.63|18927.63|18919.16|18919.16|0
1595243400000|2020-07-20 11:10:00|18922.36|18922.36|18913.59|18913.59|18932.1|18932.1|18913.04|18913.04|0
1595243700000|2020-07-20 11:15:00|18915.66|18915.66|18917.6|18917.6|18920.09|18920.09|18914|18914|0
1595244000000|2020-07-20 11:20:00|18917.38|18917.38|18964.27|18964.27|18965.65|18965.65|18916.09|18916.09|0
1595244300000|2020-07-20 11:25:00|18964.96|18964.96|18963.13|18963.13|18970.82|18970.82|18962.24|18962.24|0
1595244600000|2020-07-20 11:30:00|18962.85|18962.85|18940.85|18940.85|18962.85|18962.85|18940.85|18940.85|0
1595244900000|2020-07-20 11:35:00|18940.73|18940.73|18938.5|18938.5|18945.73|18945.73|18936.06|18936.06|0
1595245200000|2020-07-20 11:40:00|18938.18|18938.18|18931.54|18931.54|18944.51|18944.51|18927.61|18927.61|0
1595245500000|2020-07-20 11:45:00|18931.32|18931.32|18954.16|18954.16|18954.16|18954.16|18931.32|18931.32|0
1595245800000|2020-07-20 11:50:00|18954.47|18954.47|18970.33|18970.33|18974.55|18974.55|18954.47|18954.47|0
1595246100000|2020-07-20 11:55:00|18973.08|18973.08|18957.25|18957.25|18975.98|18975.98|18955.91|18955.91|0
1595246400000|2020-07-20 12:00:00|18956.98|18956.98|18949.17|18949.17|18961.92|18961.92|18947.09|18947.09|0
1595246700000|2020-07-20 12:05:00|18948.55|18948.55|18938.31|18938.31|18968.15|18968.15|18937.99|18937.99|0
1595247000000|2020-07-20 12:10:00|18938.58|18938.58|18930.47|18930.47|18940.01|18940.01|18927.31|18927.31|0
1595247300000|2020-07-20 12:15:00|18929.93|18929.93|18944.62|18944.62|18944.62|18944.62|18927.21|18927.21|0
1595247600000|2020-07-20 12:20:00|18945.44|18945.44|18922.83|18922.83|18945.44|18945.44|18920.93|18920.93|0
1595247900000|2020-07-20 12:25:00|18922.49|18922.49|18919.63|18919.63|18922.49|18922.49|18907.08|18907.08|0
1595248200000|2020-07-20 12:30:00|18919.85|18919.85|18921.84|18921.84|18925.45|18925.45|18911.25|18911.25|0
1595248500000|2020-07-20 12:35:00|18922.53|18922.53|18918.63|18918.63|18922.79|18922.79|18910.79|18910.79|0
1595248800000|2020-07-20 12:40:00|18918.41|18918.41|18919.38|18919.38|18934.99|18934.99|18917.18|18917.18|0
1595249100000|2020-07-20 12:45:00|18919.25|18919.25|18921.06|18921.06|18923.72|18923.72|18914.82|18914.82|0
1595249400000|2020-07-20 12:50:00|18921.59|18921.59|18928.34|18928.34|18945.03|18945.03|18920.74|18920.74|0
1595249700000|2020-07-20 12:55:00|18928.87|18928.87|18924.24|18924.24|18945.87|18945.87|18916.68|18916.68|0
1595250000000|2020-07-20 13:00:00|18926.98|18926.98|18937.85|18937.85|18939.95|18939.95|18917.25|18917.25|0
1595250300000|2020-07-20 13:05:00|18937.32|18937.32|18939.42|18939.42|18943.58|18943.58|18933.89|18933.89|0
1595250600000|2020-07-20 13:10:00|18938.73|18938.73|18940.55|18940.55|18942.03|18942.03|18931.38|18931.38|0
1595250900000|2020-07-20 13:15:00|18940.01|18940.01|18950.46|18950.46|18950.46|18950.46|18936.32|18936.32|0
1595251200000|2020-07-20 13:20:00|18949.09|18949.09|18950.48|18950.48|18968.37|18968.37|18946.22|18946.22|0
1595251500000|2020-07-20 13:25:00|18950.26|18950.26|18949.48|18949.48|18971.5|18971.5|18947.1|18947.1|0
1595251800000|2020-07-20 13:30:00|18948.95|18948.95|19021.36|19021.36|19056.5|19056.5|18948.95|18948.95|0
1595252100000|2020-07-20 13:35:00|19022.45|19022.45|19020.41|19020.41|19032.64|19032.64|18994.63|18994.63|0
1595252400000|2020-07-20 13:40:00|19020.94|19020.94|18984.81|18984.81|19036.2|19036.2|18975.17|18975.17|0
1595252700000|2020-07-20 13:45:00|18983.44|18983.44|19046.95|19046.95|19068.43|19068.43|18974.24|18974.24|0
1595253000000|2020-07-20 13:50:00|19048.04|19048.04|19031.19|19031.19|19048.75|19048.75|19021.95|19021.95|0
1595253300000|2020-07-20 13:55:00|19029.74|19029.74|19051.24|19051.24|19051.58|19051.58|19020.65|19020.65|0
1595253600000|2020-07-20 14:00:00|19052.33|19052.33|19057.19|19057.19|19062.77|19062.77|19029.41|19029.41|0
1595253900000|2020-07-20 14:05:00|19057.41|19057.41|19077.48|19077.48|19084.49|19084.49|19057.41|19057.41|0
1595254200000|2020-07-20 14:10:00|19078.17|19078.17|19086.39|19086.39|19089.18|19089.18|19074.97|19074.97|0
1595254500000|2020-07-20 14:15:00|19087.45|19087.45|19103.02|19103.02|19116.26|19116.26|19087.45|19087.45|0
1595254800000|2020-07-20 14:20:00|19104.46|19104.46|19116.06|19116.06|19119.7|19119.7|19093.92|19093.92|0
1595255100000|2020-07-20 14:25:00|19116.13|19116.13|19095.54|19095.54|19116.58|19116.58|19081.98|19081.98|0
1595255400000|2020-07-20 14:30:00|19095.3|19095.3|19119.9|19119.9|19139.2|19139.2|19095.3|19095.3|0
1595255700000|2020-07-20 14:35:00|19120.45|19120.45|19138.22|19138.22|19145.02|19145.02|19120.45|19120.45|0
1595256000000|2020-07-20 14:40:00|19140.65|19140.65|19146.29|19146.29|19151.68|19151.68|19136.5|19136.5|0
1595256300000|2020-07-20 14:45:00|19146.6|19146.6|19141.04|19141.04|19146.6|19146.6|19125.22|19125.22|0
1595256600000|2020-07-20 14:50:00|19141.35|19141.35|19118.31|19118.31|19141.35|19141.35|19112.33|19112.33|0
1595256900000|2020-07-20 14:55:00|19118.62|19118.62|19124.59|19124.59|19138.46|19138.46|19114.51|19114.51|0
1595257200000|2020-07-20 15:00:00|19125.28|19125.28|19136.62|19136.62|19137.73|19137.73|19114.34|19114.34|0
1595257500000|2020-07-20 15:05:00|19137.15|19137.15|19139.11|19139.11|19140.02|19140.02|19128.65|19128.65|0
1595257800000|2020-07-20 15:10:00|19139.38|19139.38|19139.37|19139.37|19148.57|19148.57|19135.12|19135.12|0
1595258100000|2020-07-20 15:15:00|19139.3|19139.3|19131.71|19131.71|19153.45|19153.45|19127.54|19127.54|0
1595258400000|2020-07-20 15:20:00|19132.26|19132.26|19145.86|19145.86|19146.43|19146.43|19132.26|19132.26|0
1595258700000|2020-07-20 15:25:00|19146.08|19146.08|19158.67|19158.67|19185.01|19185.01|19145.67|19145.67|0
1595315700000|2020-07-21 07:15:00|19235.36|19235.36|19249.62|19249.62|19269.64|19269.64|19234.92|19234.92|0
1595316000000|2020-07-21 07:20:00|19249.84|19249.84|19217.49|19217.49|19250.27|19250.27|19201.44|19201.44|0
1595316300000|2020-07-21 07:25:00|19218.58|19218.58|19247.19|19247.19|19252.31|19252.31|19213.28|19213.28|0
1595316600000|2020-07-21 07:30:00|19248.77|19248.77|19229.43|19229.43|19254.35|19254.35|19210.62|19210.62|0
1595316900000|2020-07-21 07:35:00|19228.74|19228.74|19195.75|19195.75|19241.73|19241.73|19188.8|19188.8|0
1595317200000|2020-07-21 07:40:00|19194.37|19194.37|19106.82|19106.82|19194.37|19194.37|19106.82|19106.82|0
1595317500000|2020-07-21 07:45:00|19107.09|19107.09|19106.39|19106.39|19131.53|19131.53|19089.55|19089.55|0
1595317800000|2020-07-21 07:50:00|19106.9|19106.9|19082.46|19082.46|19108.11|19108.11|19062.59|19062.59|0
1595318100000|2020-07-21 07:55:00|19082.3|19082.3|19065.82|19065.82|19098.09|19098.09|19050.59|19050.59|0
1595318400000|2020-07-21 08:00:00|19065.87|19065.87|19078.7|19078.7|19095.49|19095.49|19053.11|19053.11|0
1595318700000|2020-07-21 08:05:00|19076.6|19076.6|19098.81|19098.81|19106.42|19106.42|19074.24|19074.24|0
1595319000000|2020-07-21 08:10:00|19098.93|19098.93|19110.96|19110.96|19110.96|19110.96|19080.77|19080.77|0
1595319300000|2020-07-21 08:15:00|19109.4|19109.4|19111.8|19111.8|19128.57|19128.57|19098.46|19098.46|0
1595319600000|2020-07-21 08:20:00|19112.35|19112.35|19109.13|19109.13|19119.81|19119.81|19096.99|19096.99|0
1595319900000|2020-07-21 08:25:00|19109.4|19109.4|19091.64|19091.64|19117.15|19117.15|19081.47|19081.47|0
1595320200000|2020-07-21 08:30:00|19091|19091|19068.89|19068.89|19096.98|19096.98|19068.67|19068.67|0
1595320500000|2020-07-21 08:35:00|19069.44|19069.44|19098.1|19098.1|19099.25|19099.25|19062.85|19062.85|0
1595320800000|2020-07-21 08:40:00|19098.79|19098.79|19121.08|19121.08|19122.73|19122.73|19097.81|19097.81|0
1595321100000|2020-07-21 08:45:00|19120.54|19120.54|19119.67|19119.67|19121.66|19121.66|19093.55|19093.55|0
1595321400000|2020-07-21 08:50:00|19119.79|19119.79|19089.96|19089.96|19126.92|19126.92|19089.96|19089.96|0
1595321700000|2020-07-21 08:55:00|19090.17|19090.17|19056.25|19056.25|19090.17|19090.17|19054.05|19054.05|0
1595322000000|2020-07-21 09:00:00|19054.38|19054.38|19028.72|19028.72|19070.02|19070.02|19027.63|19027.63|0
1595322300000|2020-07-21 09:05:00|19027.35|19027.35|18959.31|18959.31|19027.63|19027.63|18958.04|18958.04|0
1595322600000|2020-07-21 09:10:00|18958.65|18958.65|18931.02|18931.02|18961.3|18961.3|18927.39|18927.39|0
1595322900000|2020-07-21 09:15:00|18930.97|18930.97|18937.81|18937.81|18941.75|18941.75|18925.25|18925.25|0
1595323200000|2020-07-21 09:20:00|18938.09|18938.09|18925.17|18925.17|18947|18947|18918.23|18918.23|0
1595323500000|2020-07-21 09:25:00|18925.86|18925.86|18928.73|18928.73|18946.68|18946.68|18920.98|18920.98|0
1595323800000|2020-07-21 09:30:00|18928.78|18928.78|18935.55|18935.55|18939.02|18939.02|18916.51|18916.51|0
1595324100000|2020-07-21 09:35:00|18934.5|18934.5|18909.84|18909.84|18935.19|18935.19|18907.05|18907.05|0
1595324400000|2020-07-21 09:40:00|18907.79|18907.79|18935.89|18935.89|18938.74|18938.74|18904.66|18904.66|0
1595324700000|2020-07-21 09:45:00|18938.64|18938.64|18902.68|18902.68|18944.65|18944.65|18901.94|18901.94|0
1595325000000|2020-07-21 09:50:00|18902.95|18902.95|18898.65|18898.65|18921.15|18921.15|18895.73|18895.73|0
1595325300000|2020-07-21 09:55:00|18897.55|18897.55|18860.96|18860.96|18897.55|18897.55|18860.3|18860.3|0
1595325600000|2020-07-21 10:00:00|18862.33|18862.33|18864.66|18864.66|18873.62|18873.62|18860.01|18860.01|0
1595325900000|2020-07-21 10:05:00|18864.94|18864.94|18864.26|18864.26|18876.49|18876.49|18864.26|18864.26|0
1595326200000|2020-07-21 10:10:00|18863.71|18863.71|18880.82|18880.82|18886.73|18886.73|18863.4|18863.4|0
1595326500000|2020-07-21 10:15:00|18880.47|18880.47|18881.97|18881.97|18892.33|18892.33|18873.87|18873.87|0
1595326800000|2020-07-21 10:20:00|18882.66|18882.66|18875.75|18875.75|18893.86|18893.86|18875.75|18875.75|0
1595327100000|2020-07-21 10:25:00|18874.81|18874.81|18850.56|18850.56|18876.19|18876.19|18847.65|18847.65|0
1595327400000|2020-07-21 10:30:00|18851.25|18851.25|18870.49|18870.49|18871.25|18871.25|18851.25|18851.25|0
1595327700000|2020-07-21 10:35:00|18872.18|18872.18|18856.39|18856.39|18882.91|18882.91|18855.96|18855.96|0
1595328000000|2020-07-21 10:40:00|18858.45|18858.45|18871.72|18871.72|18878.82|18878.82|18854.51|18854.51|0
1595328300000|2020-07-21 10:45:00|18871.79|18871.79|18860.61|18860.61|18873.47|18873.47|18860.61|18860.61|0
1595328600000|2020-07-21 10:50:00|18862.82|18862.82|18845.13|18845.13|18869.78|18869.78|18844.89|18844.89|0
1595328900000|2020-07-21 10:55:00|18850.63|18850.63|18824.34|18824.34|18850.63|18850.63|18815.78|18815.78|0
1595329200000|2020-07-21 11:00:00|18821.66|18821.66|18807.67|18807.67|18832.77|18832.77|18807.59|18807.59|0
1595329500000|2020-07-21 11:05:00|18808.72|18808.72|18768.84|18768.84|18813.38|18813.38|18767.19|18767.19|0
1595329800000|2020-07-21 11:10:00|18768.57|18768.57|18751.55|18751.55|18773.17|18773.17|18750.62|18750.62|0
1595330100000|2020-07-21 11:15:00|18751.34|18751.34|18732.56|18732.56|18754.77|18754.77|18732.56|18732.56|0
1595330400000|2020-07-21 11:20:00|18732.99|18732.99|18755.83|18755.83|18762.92|18762.92|18722.39|18722.39|0
1595330700000|2020-07-21 11:25:00|18755.52|18755.52|18771.46|18771.46|18772.25|18772.25|18751.04|18751.04|0
1595331000000|2020-07-21 11:30:00|18770.22|18770.22|18786.04|18786.04|18793.92|18793.92|18768.01|18768.01|0
1595331300000|2020-07-21 11:35:00|18786.26|18786.26|18772.08|18772.08|18789.21|18789.21|18764.72|18764.72|0
1595331600000|2020-07-21 11:40:00|18770.4|18770.4|18756.05|18756.05|18771.55|18771.55|18755.49|18755.49|0
1595331900000|2020-07-21 11:45:00|18756.32|18756.32|18727.66|18727.66|18756.32|18756.32|18727.14|18727.14|0
1595332200000|2020-07-21 11:50:00|18726.08|18726.08|18703.34|18703.34|18727.82|18727.82|18702.03|18702.03|0
1595332500000|2020-07-21 11:55:00|18704.03|18704.03|18727.69|18727.69|18731.59|18731.59|18704.03|18704.03|0
1595332800000|2020-07-21 12:00:00|18727.91|18727.91|18746.57|18746.57|18751.48|18751.48|18725.49|18725.49|0
1595333100000|2020-07-21 12:05:00|18746.78|18746.78|18727.5|18727.5|18751.97|18751.97|18727.19|18727.19|0
1595333400000|2020-07-21 12:10:00|18726.12|18726.12|18748.69|18748.69|18748.97|18748.97|18714.44|18714.44|0
1595333700000|2020-07-21 12:15:00|18748.63|18748.63|18775.75|18775.75|18776|18776|18746.62|18746.62|0
1595334000000|2020-07-21 12:20:00|18775.22|18775.22|18772.74|18772.74|18776.49|18776.49|18753.86|18753.86|0
1595334300000|2020-07-21 12:25:00|18772.96|18772.96|18743.95|18743.95|18780.99|18780.99|18743.95|18743.95|0
1595334600000|2020-07-21 12:30:00|18743.33|18743.33|18749.9|18749.9|18749.9|18749.9|18732.02|18732.02|0
1595334900000|2020-07-21 12:35:00|18750.33|18750.33|18765.2|18765.2|18772.02|18772.02|18749.33|18749.33|0
1595335200000|2020-07-21 12:40:00|18764.99|18764.99|18754.9|18754.9|18771.21|18771.21|18754.9|18754.9|0
1595335500000|2020-07-21 12:45:00|18755.22|18755.22|18732.93|18732.93|18755.53|18755.53|18723.97|18723.97|0
1595335800000|2020-07-21 12:50:00|18731.35|18731.35|18728.23|18728.23|18738.63|18738.63|18721.7|18721.7|0
1595336100000|2020-07-21 12:55:00|18728.91|18728.91|18752.99|18752.99|18752.99|18752.99|18726.68|18726.68|0
1595336400000|2020-07-21 13:00:00|18751.42|18751.42|18753.09|18753.09|18771.6|18771.6|18746.37|18746.37|0
1595336700000|2020-07-21 13:05:00|18753.78|18753.78|18783.48|18783.48|18783.79|18783.79|18753.78|18753.78|0
1595337000000|2020-07-21 13:10:00|18784.17|18784.17|18783.8|18783.8|18789.08|18789.08|18778.08|18778.08|0
1595337300000|2020-07-21 13:15:00|18783.91|18783.91|18765.38|18765.38|18794.14|18794.14|18754.7|18754.7|0
1595337600000|2020-07-21 13:20:00|18766.62|18766.62|18812.04|18812.04|18812.04|18812.04|18763.85|18763.85|0
1595337900000|2020-07-21 13:25:00|18814.63|18814.63|18802.44|18802.44|18828.33|18828.33|18801.1|18801.1|0
1595338200000|2020-07-21 13:30:00|18803.68|18803.68|18807.24|18807.24|18839|18839|18797.5|18797.5|0
1595338500000|2020-07-21 13:35:00|18807.92|18807.92|18822.82|18822.82|18828.22|18828.22|18792.41|18792.41|0
1595338800000|2020-07-21 13:40:00|18823.35|18823.35|18821.35|18821.35|18835.23|18835.23|18809.66|18809.66|0
1595339100000|2020-07-21 13:45:00|18821.07|18821.07|18830.37|18830.37|18841.68|18841.68|18803.61|18803.61|0
1595339400000|2020-07-21 13:50:00|18830.65|18830.65|18873.63|18873.63|18873.63|18873.63|18830.37|18830.37|0
1595339700000|2020-07-21 13:55:00|18874.16|18874.16|18881.65|18881.65|18888.62|18888.62|18855.57|18855.57|0
1595340000000|2020-07-21 14:00:00|18882.28|18882.28|18898.39|18898.39|18898.39|18898.39|18859.58|18859.58|0
1595340300000|2020-07-21 14:05:00|18899.44|18899.44|18862.45|18862.45|18900.92|18900.92|18861.4|18861.4|0
1595340600000|2020-07-21 14:10:00|18861.09|18861.09|18846.54|18846.54|18887.39|18887.39|18845.16|18845.16|0
1595340900000|2020-07-21 14:15:00|18845.92|18845.92|18830.75|18830.75|18849.02|18849.02|18821|18821|0
1595341200000|2020-07-21 14:20:00|18830.12|18830.12|18824.54|18824.54|18843.16|18843.16|18820.83|18820.83|0
1595341500000|2020-07-21 14:25:00|18821.79|18821.79|18771.53|18771.53|18822.32|18822.32|18757.99|18757.99|0
1595341800000|2020-07-21 14:30:00|18772.37|18772.37|18771.06|18771.06|18774.89|18774.89|18759.45|18759.45|0
1595342100000|2020-07-21 14:35:00|18771.68|18771.68|18769.58|18769.58|18790.9|18790.9|18766.63|18766.63|0
1595342400000|2020-07-21 14:40:00|18769.36|18769.36|18790.23|18790.23|18795.93|18795.93|18769.15|18769.15|0
1595342700000|2020-07-21 14:45:00|18790.16|18790.16|18817.27|18817.27|18824.63|18824.63|18789.12|18789.12|0
1595343000000|2020-07-21 14:50:00|18817.41|18817.41|18828.99|18828.99|18832.85|18832.85|18815.59|18815.59|0
1595343300000|2020-07-21 14:55:00|18828.93|18828.93|18842.26|18842.26|18847.18|18847.18|18828.93|18828.93|0
1595343600000|2020-07-21 15:00:00|18842.53|18842.53|18837.27|18837.27|18866.45|18866.45|18823.17|18823.17|0
1595343900000|2020-07-21 15:05:00|18837.8|18837.8|18833.51|18833.51|18842.45|18842.45|18827.5|18827.5|0
1595344200000|2020-07-21 15:10:00|18833.29|18833.29|18829.19|18829.19|18838.12|18838.12|18804.67|18804.67|0
1595344500000|2020-07-21 15:15:00|18830.77|18830.77|18852.98|18852.98|18866.95|18866.95|18830.25|18830.25|0
1595344800000|2020-07-21 15:20:00|18852.29|18852.29|18851.59|18851.59|18862.47|18862.47|18836.17|18836.17|0
1595345100000|2020-07-21 15:25:00|18851.81|18851.81|18840.79|18840.79|18859.28|18859.28|18826.1|18826.1|0
1595402100000|2020-07-22 07:15:00|18924.66|18924.66|18924.2|18924.2|18933.22|18933.22|18912.86|18912.86|0
1595402400000|2020-07-22 07:20:00|18923.98|18923.98|18954.66|18954.66|18980.65|18980.65|18920.27|18920.27|0
1595402700000|2020-07-22 07:25:00|18956.03|18956.03|18960.4|18960.4|18987.1|18987.1|18948.25|18948.25|0
1595403000000|2020-07-22 07:30:00|18960.18|18960.18|18913.64|18913.64|18989.46|18989.46|18913.64|18913.64|0
1595403300000|2020-07-22 07:35:00|18914.33|18914.33|18825.48|18825.48|18915.23|18915.23|18825.48|18825.48|0
1595403600000|2020-07-22 07:40:00|18826.54|18826.54|18824.56|18824.56|18850.49|18850.49|18793.09|18793.09|0
1595403900000|2020-07-22 07:45:00|18825.62|18825.62|18813.78|18813.78|18834.02|18834.02|18810.51|18810.51|0
1595404200000|2020-07-22 07:50:00|18813.15|18813.15|18825.92|18825.92|18829.91|18829.91|18772.15|18772.15|0
1595404500000|2020-07-22 07:55:00|18825.37|18825.37|18816.14|18816.14|18829.77|18829.77|18795.03|18795.03|0
1595404800000|2020-07-22 08:00:00|18815.21|18815.21|18825.78|18825.78|18837.19|18837.19|18810.91|18810.91|0
1595405100000|2020-07-22 08:05:00|18825.23|18825.23|18791.16|18791.16|18825.23|18825.23|18784.19|18784.19|0
1595405400000|2020-07-22 08:10:00|18793.26|18793.26|18810.57|18810.57|18820.82|18820.82|18780.32|18780.32|0
1595405700000|2020-07-22 08:15:00|18811|18811|18811.54|18811.54|18817.68|18817.68|18794.86|18794.86|0
1595406000000|2020-07-22 08:20:00|18810.49|18810.49|18766.35|18766.35|18827.14|18827.14|18766.29|18766.29|0
1595406300000|2020-07-22 08:25:00|18765.72|18765.72|18723.62|18723.62|18766.4|18766.4|18721.63|18721.63|0
1595406600000|2020-07-22 08:30:00|18721.55|18721.55|18674.48|18674.48|18727.43|18727.43|18672.9|18672.9|0
1595406900000|2020-07-22 08:35:00|18675|18675|18593.83|18593.83|18678.31|18678.31|18591.39|18591.39|0
1595407200000|2020-07-22 08:40:00|18594.88|18594.88|18568.07|18568.07|18595.7|18595.7|18568.07|18568.07|0
1595407500000|2020-07-22 08:45:00|18567.14|18567.14|18569.98|18569.98|18574.8|18574.8|18547.81|18547.81|0
1595407800000|2020-07-22 08:50:00|18570.53|18570.53|18589.66|18589.66|18612.25|18612.25|18562.47|18562.47|0
1595408100000|2020-07-22 08:55:00|18591.04|18591.04|18607|18607|18626.77|18626.77|18589.66|18589.66|0
1595408400000|2020-07-22 09:00:00|18607.47|18607.47|18616.04|18616.04|18616.04|18616.04|18588.91|18588.91|0
1595408700000|2020-07-22 09:05:00|18616.57|18616.57|18599.48|18599.48|18628.99|18628.99|18599.48|18599.48|0
1595409000000|2020-07-22 09:10:00|18599.27|18599.27|18601.02|18601.02|18601.38|18601.38|18586.21|18586.21|0
1595409300000|2020-07-22 09:15:00|18601.55|18601.55|18628.32|18628.32|18630.96|18630.96|18601.55|18601.55|0
1595409600000|2020-07-22 09:20:00|18630.43|18630.43|18590.25|18590.25|18631.49|18631.49|18589.24|18589.24|0
1595409900000|2020-07-22 09:25:00|18589.73|18589.73|18598.98|18598.98|18604.57|18604.57|18583.32|18583.32|0
1595410200000|2020-07-22 09:30:00|18600.56|18600.56|18630.65|18630.65|18634.09|18634.09|18597.02|18597.02|0
1595410500000|2020-07-22 09:35:00|18630.93|18630.93|18666.11|18666.11|18673.7|18673.7|18623.54|18623.54|0
1595410800000|2020-07-22 09:40:00|18666.64|18666.64|18641.69|18641.69|18673.4|18673.4|18637.69|18637.69|0
1595411100000|2020-07-22 09:45:00|18641.47|18641.47|18615.48|18615.48|18654.91|18654.91|18615.21|18615.21|0
1595411400000|2020-07-22 09:50:00|18615.7|18615.7|18616.23|18616.23|18634.43|18634.43|18612.51|18612.51|0
1595411700000|2020-07-22 09:55:00|18616.45|18616.45|18626.29|18626.29|18645.43|18645.43|18608.88|18608.88|0
1595412000000|2020-07-22 10:00:00|18626.98|18626.98|18651.34|18651.34|18653.99|18653.99|18623.98|18623.98|0
1595412300000|2020-07-22 10:05:00|18650.34|18650.34|18639.64|18639.64|18656.27|18656.27|18634.79|18634.79|0
1595412600000|2020-07-22 10:10:00|18639.75|18639.75|18644.02|18644.02|18657.66|18657.66|18639.66|18639.66|0
1595412900000|2020-07-22 10:15:00|18644.33|18644.33|18662.81|18662.81|18669.48|18669.48|18641.44|18641.44|0
1595413200000|2020-07-22 10:20:00|18663.5|18663.5|18651.22|18651.22|18675.46|18675.46|18650.78|18650.78|0
1595413500000|2020-07-22 10:25:00|18650.91|18650.91|18662.23|18662.23|18666.81|18666.81|18649.45|18649.45|0
1595413800000|2020-07-22 10:30:00|18662.02|18662.02|18654.28|18654.28|18668.55|18668.55|18640.06|18640.06|0
1595414100000|2020-07-22 10:35:00|18653.97|18653.97|18668.04|18668.04|18674.38|18674.38|18645.36|18645.36|0
1595414400000|2020-07-22 10:40:00|18668.16|18668.16|18687.26|18687.26|18692.31|18692.31|18667.93|18667.93|0
1595414700000|2020-07-22 10:45:00|18687.42|18687.42|18702.45|18702.45|18708.2|18708.2|18684.61|18684.61|0
1595415000000|2020-07-22 10:50:00|18701.76|18701.76|18691.43|18691.43|18701.76|18701.76|18674.48|18674.48|0
1595415300000|2020-07-22 10:55:00|18690.91|18690.91|18686.45|18686.45|18708.13|18708.13|18686.45|18686.45|0
1595415600000|2020-07-22 11:00:00|18685.77|18685.77|18691.95|18691.95|18703.44|18703.44|18684.18|18684.18|0
1595415900000|2020-07-22 11:05:00|18691.64|18691.64|18706.53|18706.53|18708.06|18708.06|18687.69|18687.69|0
1595416200000|2020-07-22 11:10:00|18706.21|18706.21|18693.45|18693.45|18706.53|18706.53|18688.9|18688.9|0
1595416500000|2020-07-22 11:15:00|18693.72|18693.72|18708.59|18708.59|18712.58|18712.58|18693.72|18693.72|0
1595416800000|2020-07-22 11:20:00|18711.52|18711.52|18722.67|18722.67|18728.88|18728.88|18707.11|18707.11|0
1595417100000|2020-07-22 11:25:00|18723.72|18723.72|18735.52|18735.52|18738.82|18738.82|18721.08|18721.08|0
1595417400000|2020-07-22 11:30:00|18736.9|18736.9|18708.46|18708.46|18738.57|18738.57|18703.28|18703.28|0
1595417700000|2020-07-22 11:35:00|18708.81|18708.81|18706.93|18706.93|18713.63|18713.63|18700.69|18700.69|0
1595418000000|2020-07-22 11:40:00|18708.02|18708.02|18735.94|18735.94|18742.67|18742.67|18706.81|18706.81|0
1595418300000|2020-07-22 11:45:00|18736.06|18736.06|18759.28|18759.28|18759.28|18759.28|18735.28|18735.28|0
1595418600000|2020-07-22 11:50:00|18760.1|18760.1|18788.02|18788.02|18788.02|18788.02|18760.1|18760.1|0
1595418900000|2020-07-22 11:55:00|18788.14|18788.14|18784.52|18784.52|18797.39|18797.39|18780.54|18780.54|0
1595419200000|2020-07-22 12:00:00|18785.46|18785.46|18772.09|18772.09|18801.07|18801.07|18765.02|18765.02|0
1595419500000|2020-07-22 12:05:00|18768.58|18768.58|18754.28|18754.28|18768.58|18768.58|18745.82|18745.82|0
1595419800000|2020-07-22 12:10:00|18753.22|18753.22|18742.67|18742.67|18765.79|18765.79|18742.67|18742.67|0
1595420100000|2020-07-22 12:15:00|18742.4|18742.4|18719.11|18719.11|18747.32|18747.32|18717.96|18717.96|0
1595420400000|2020-07-22 12:20:00|18718.89|18718.89|18735.53|18735.53|18737.53|18737.53|18709.58|18709.58|0
1595420700000|2020-07-22 12:25:00|18735.74|18735.74|18731.25|18731.25|18735.74|18735.74|18721.61|18721.61|0
1595421000000|2020-07-22 12:30:00|18730.62|18730.62|18748.3|18748.3|18748.3|18748.3|18725.86|18725.86|0
1595421300000|2020-07-22 12:35:00|18749.68|18749.68|18780.96|18780.96|18782.35|18782.35|18748.42|18748.42|0
1595421600000|2020-07-22 12:40:00|18781.27|18781.27|18770.59|18770.59|18782.15|18782.15|18757.37|18757.37|0
1595421900000|2020-07-22 12:45:00|18768.53|18768.53|18771.57|18771.57|18773.09|18773.09|18751.76|18751.76|0
1595422200000|2020-07-22 12:50:00|18769.46|18769.46|18754.81|18754.81|18779.03|18779.03|18753.75|18753.75|0
1595422500000|2020-07-22 12:55:00|18755.5|18755.5|18781.55|18781.55|18782.28|18782.28|18754.87|18754.87|0
1595422800000|2020-07-22 13:00:00|18782.39|18782.39|18736.91|18736.91|18782.39|18782.39|18736.91|18736.91|0
1595423100000|2020-07-22 13:05:00|18735.97|18735.97|18714.83|18714.83|18740.24|18740.24|18714.83|18714.83|0
1595423400000|2020-07-22 13:10:00|18714.56|18714.56|18723.21|18723.21|18736.39|18736.39|18714.56|18714.56|0
1595423700000|2020-07-22 13:15:00|18721.98|18721.98|18674.86|18674.86|18722.94|18722.94|18674.35|18674.35|0
1595424000000|2020-07-22 13:20:00|18674.32|18674.32|18674.98|18674.98|18683.35|18683.35|18666.1|18666.1|0
1595424300000|2020-07-22 13:25:00|18675.51|18675.51|18702.33|18702.33|18703.91|18703.91|18675.51|18675.51|0
1595424600000|2020-07-22 13:30:00|18701.8|18701.8|18756.61|18756.61|18777.52|18777.52|18695.23|18695.23|0
1595424900000|2020-07-22 13:35:00|18757.66|18757.66|18741.92|18741.92|18770.37|18770.37|18722.77|18722.77|0
1595425200000|2020-07-22 13:40:00|18742.23|18742.23|18746|18746|18756.08|18756.08|18742.23|18742.23|0
1595425500000|2020-07-22 13:45:00|18746.22|18746.22|18761.89|18761.89|18763.74|18763.74|18738.75|18738.75|0
1595425800000|2020-07-22 13:50:00|18762.44|18762.44|18817.32|18817.32|18817.32|18817.32|18759.31|18759.31|0
1595426100000|2020-07-22 13:55:00|18817.1|18817.1|18784.3|18784.3|18825.73|18825.73|18784.3|18784.3|0
1595426400000|2020-07-22 14:00:00|18782.11|18782.11|18784.99|18784.99|18787.23|18787.23|18768.4|18768.4|0
1595426700000|2020-07-22 14:05:00|18784.71|18784.71|18774.01|18774.01|18799.19|18799.19|18759.95|18759.95|0
1595427000000|2020-07-22 14:10:00|18775.75|18775.75|18749.83|18749.83|18786|18786|18745.38|18745.38|0
1595427300000|2020-07-22 14:15:00|18750.88|18750.88|18774.53|18774.53|18777.32|18777.32|18736.1|18736.1|0
1595427600000|2020-07-22 14:20:00|18774.22|18774.22|18760.21|18760.21|18786.19|18786.19|18758.1|18758.1|0
1595427900000|2020-07-22 14:25:00|18760.9|18760.9|18743.77|18743.77|18762.18|18762.18|18739.59|18739.59|0
1595428200000|2020-07-22 14:30:00|18743.89|18743.89|18767.25|18767.25|18774.45|18774.45|18742.9|18742.9|0
1595428500000|2020-07-22 14:35:00|18767.93|18767.93|18781.13|18781.13|18784.71|18784.71|18762.79|18762.79|0
1595428800000|2020-07-22 14:40:00|18781.81|18781.81|18763.4|18763.4|18781.81|18781.81|18756.88|18756.88|0
1595429100000|2020-07-22 14:45:00|18762.77|18762.77|18727.33|18727.33|18783.49|18783.49|18727.33|18727.33|0
1595429400000|2020-07-22 14:50:00|18725.95|18725.95|18704.05|18704.05|18726.68|18726.68|18699.53|18699.53|0
1595429700000|2020-07-22 14:55:00|18704.58|18704.58|18707.19|18707.19|18712.61|18712.61|18679.98|18679.98|0
1595430000000|2020-07-22 15:00:00|18706.98|18706.98|18725.75|18725.75|18730.39|18730.39|18706.98|18706.98|0
1595430300000|2020-07-22 15:05:00|18725.06|18725.06|18692.76|18692.76|18725.06|18725.06|18690.57|18690.57|0
1595430600000|2020-07-22 15:10:00|18691.48|18691.48|18693.13|18693.13|18710.58|18710.58|18691.48|18691.48|0
1595430900000|2020-07-22 15:15:00|18693.02|18693.02|18718.02|18718.02|18736.16|18736.16|18685.02|18685.02|0
1595431200000|2020-07-22 15:20:00|18717.91|18717.91|18728.24|18728.24|18738.22|18738.22|18713.76|18713.76|0
1595431500000|2020-07-22 15:25:00|18728.12|18728.12|18738.23|18738.23|18744.72|18744.72|18727.15|18727.15|0
1595488500000|2020-07-23 07:15:00|18841.77|18841.77|18924.39|18924.39|18929.16|18929.16|18833.67|18833.67|0
1595488800000|2020-07-23 07:20:00|18916.01|18916.01|18930.08|18930.08|18930.27|18930.27|18909.57|18909.57|0
1595489100000|2020-07-23 07:25:00|18930.2|18930.2|18929.21|18929.21|18941.5|18941.5|18911.58|18911.58|0
1595489400000|2020-07-23 07:30:00|18929.74|18929.74|18941.59|18941.59|18948.43|18948.43|18924.12|18924.12|0
1595489700000|2020-07-23 07:35:00|18942.65|18942.65|18948.73|18948.73|18954.35|18954.35|18929.4|18929.4|0
1595490000000|2020-07-23 07:40:00|18946.83|18946.83|18918.79|18918.79|18949.69|18949.69|18916.87|18916.87|0
1595490300000|2020-07-23 07:45:00|18915.83|18915.83|18889.25|18889.25|18926.77|18926.77|18877.5|18877.5|0
1595490600000|2020-07-23 07:50:00|18889.94|18889.94|18878.94|18878.94|18892.49|18892.49|18859.38|18859.38|0
1595490900000|2020-07-23 07:55:00|18878.41|18878.41|18895.6|18895.6|18895.6|18895.6|18874.82|18874.82|0
1595491200000|2020-07-23 08:00:00|18895.38|18895.38|18921.23|18921.23|18938.44|18938.44|18894|18894|0
1595491500000|2020-07-23 08:05:00|18920.54|18920.54|18950.76|18950.76|18968.37|18968.37|18915.97|18915.97|0
1595491800000|2020-07-23 08:10:00|18950.7|18950.7|18957.28|18957.28|18961.2|18961.2|18939.42|18939.42|0
1595492100000|2020-07-23 08:15:00|18958.86|18958.86|19013.52|19013.52|19016.91|19016.91|18958.86|18958.86|0
1595492400000|2020-07-23 08:20:00|19013.74|19013.74|19001.71|19001.71|19026.36|19026.36|18997.44|18997.44|0
1595492700000|2020-07-23 08:25:00|19001.02|19001.02|19026.81|19026.81|19031.09|19031.09|19001.02|19001.02|0
1595493000000|2020-07-23 08:30:00|19027.02|19027.02|19038.04|19038.04|19048.5|19048.5|19023.08|19023.08|0
1595493300000|2020-07-23 08:35:00|19036.67|19036.67|19033.05|19033.05|19044.83|19044.83|19032.15|19032.15|0
1595493600000|2020-07-23 08:40:00|19033.36|19033.36|19024.55|19024.55|19043.21|19043.21|19021.7|19021.7|0
1595493900000|2020-07-23 08:45:00|19023.9|19023.9|18955.56|18955.56|19024.32|19024.32|18954.18|18954.18|0
1595494200000|2020-07-23 08:50:00|18955.12|18955.12|18981.33|18981.33|18986.28|18986.28|18944.62|18944.62|0
1595494500000|2020-07-23 08:55:00|18981.84|18981.84|18977.75|18977.75|18992.46|18992.46|18976.96|18976.96|0
1595494800000|2020-07-23 09:00:00|18976.81|18976.81|18953.89|18953.89|18988.78|18988.78|18953.67|18953.67|0
1595495100000|2020-07-23 09:05:00|18953.82|18953.82|18969.46|18969.46|18974.99|18974.99|18953.82|18953.82|0
1595495400000|2020-07-23 09:10:00|18969.15|18969.15|18983.71|18983.71|18997.45|18997.45|18955.27|18955.27|0
1595495700000|2020-07-23 09:15:00|18983.43|18983.43|18955.92|18955.92|18984.02|18984.02|18949.82|18949.82|0
1595496000000|2020-07-23 09:20:00|18956.61|18956.61|18949.49|18949.49|18964.75|18964.75|18937.02|18937.02|0
1595496300000|2020-07-23 09:25:00|18950.02|18950.02|18948.08|18948.08|18959.26|18959.26|18942.32|18942.32|0
1595496600000|2020-07-23 09:30:00|18949.01|18949.01|18990.19|18990.19|18993.25|18993.25|18947.36|18947.36|0
1595496900000|2020-07-23 09:35:00|18990.88|18990.88|18976.8|18976.8|18991.5|18991.5|18970.57|18970.57|0
1595497200000|2020-07-23 09:40:00|18974.69|18974.69|18961.42|18961.42|18984.61|18984.61|18957.99|18957.99|0
1595497500000|2020-07-23 09:45:00|18960.73|18960.73|18974.69|18974.69|18975.46|18975.46|18956.69|18956.69|0
1595497800000|2020-07-23 09:50:00|18974.01|18974.01|18986.05|18986.05|18987.27|18987.27|18969.84|18969.84|0
1595498100000|2020-07-23 09:55:00|18985.36|18985.36|18982.78|18982.78|18994.42|18994.42|18949.58|18949.58|0
1595498400000|2020-07-23 10:00:00|18984.02|18984.02|19015.14|19015.14|19027.85|19027.85|18984.02|18984.02|0
1595498700000|2020-07-23 10:05:00|19014.45|19014.45|19035.94|19035.94|19037.4|19037.4|19014.29|19014.29|0
1595499000000|2020-07-23 10:10:00|19035.3|19035.3|19038.24|19038.24|19041.4|19041.4|19027.37|19027.37|0
1595499300000|2020-07-23 10:15:00|19038.56|19038.56|19024.42|19024.42|19039.26|19039.26|19021.82|19021.82|0
1595499600000|2020-07-23 10:20:00|19024.11|19024.11|19019.34|19019.34|19035.32|19035.32|19017.18|19017.18|0
1595499900000|2020-07-23 10:25:00|19019.11|19019.11|19020.96|19020.96|19034.57|19034.57|19012.38|19012.38|0
1595500200000|2020-07-23 10:30:00|19022.02|19022.02|19017.16|19017.16|19027.55|19027.55|19016.74|19016.74|0
1595500500000|2020-07-23 10:35:00|19017.28|19017.28|19011.79|19011.79|19020.34|19020.34|19010.89|19010.89|0
1595500800000|2020-07-23 10:40:00|19011.95|19011.95|19003.9|19003.9|19015.47|19015.47|19000.85|19000.85|0
1595501100000|2020-07-23 10:45:00|19003.47|19003.47|19025.63|19025.63|19027.41|19027.41|18989.8|18989.8|0
1595501400000|2020-07-23 10:50:00|19024.26|19024.26|19016.27|19016.27|19024.94|19024.94|19015.02|19015.02|0
1595501700000|2020-07-23 10:55:00|19014.38|19014.38|19003.5|19003.5|19014.38|19014.38|18993.05|18993.05|0
1595502000000|2020-07-23 11:00:00|19005.44|19005.44|19013.57|19013.57|19015.72|19015.72|18998.7|18998.7|0
1595502300000|2020-07-23 11:05:00|19014.62|19014.62|19007.84|19007.84|19017.13|19017.13|19006.28|19006.28|0
1595502600000|2020-07-23 11:10:00|19008.37|19008.37|19001.08|19001.08|19008.48|19008.48|18999.7|18999.7|0
1595502900000|2020-07-23 11:15:00|19000.26|19000.26|18999.17|18999.17|19012.11|19012.11|18992.58|18992.58|0
1595503200000|2020-07-23 11:20:00|19000.54|19000.54|18992.81|18992.81|19013.48|19013.48|18992.81|18992.81|0
1595503500000|2020-07-23 11:25:00|18992.12|18992.12|18976.27|18976.27|18993.8|18993.8|18974.89|18974.89|0
1595503800000|2020-07-23 11:30:00|18974.08|18974.08|18976.63|18976.63|18976.96|18976.96|18968.19|18968.19|0
1595504100000|2020-07-23 11:35:00|18977.18|18977.18|18995.21|18995.21|18995.21|18995.21|18973.72|18973.72|0
1595504400000|2020-07-23 11:40:00|18995.14|18995.14|18976.84|18976.84|18999.02|18999.02|18975.72|18975.72|0
1595504700000|2020-07-23 11:45:00|18978.74|18978.74|18978.74|18978.74|18995.89|18995.89|18978.06|18978.06|0
1595505000000|2020-07-23 11:50:00|18978.47|18978.47|18979.37|18979.37|18980.39|18980.39|18951|18951|0
1595505300000|2020-07-23 11:55:00|18978.69|18978.69|18977.76|18977.76|18994.65|18994.65|18977.76|18977.76|0
1595505600000|2020-07-23 12:00:00|18977.08|18977.08|18978.69|18978.69|18981.99|18981.99|18956.41|18956.41|0
1595505900000|2020-07-23 12:05:00|18977.45|18977.45|18958.61|18958.61|18980.42|18980.42|18958.61|18958.61|0
1595506200000|2020-07-23 12:10:00|18958.39|18958.39|18962.53|18962.53|18964.99|18964.99|18932.46|18932.46|0
1595506500000|2020-07-23 12:15:00|18962|18962|18948.38|18948.38|18962.01|18962.01|18938.61|18938.61|0
1595506800000|2020-07-23 12:20:00|18948.69|18948.69|18974.33|18974.33|18978.12|18978.12|18943.35|18943.35|0
1595507100000|2020-07-23 12:25:00|18975.71|18975.71|18963.39|18963.39|18978.97|18978.97|18955.81|18955.81|0
1595507400000|2020-07-23 12:30:00|18962.34|18962.34|18944.04|18944.04|18977.76|18977.76|18937.17|18937.17|0
1595507700000|2020-07-23 12:35:00|18944.97|18944.97|18951.05|18951.05|18952.26|18952.26|18938.76|18938.76|0
1595508000000|2020-07-23 12:40:00|18950.36|18950.36|18947.43|18947.43|18964.49|18964.49|18947.02|18947.02|0
1595508300000|2020-07-23 12:45:00|18947.16|18947.16|18941.41|18941.41|18958.76|18958.76|18940.54|18940.54|0
1595508600000|2020-07-23 12:50:00|18942.28|18942.28|18924.6|18924.6|18945.71|18945.71|18922.16|18922.16|0
1595508900000|2020-07-23 12:55:00|18924.28|18924.28|18893.23|18893.23|18926.25|18926.25|18892.73|18892.73|0
1595509200000|2020-07-23 13:00:00|18893.76|18893.76|18912.98|18912.98|18917.96|18917.96|18884.58|18884.58|0
1595509500000|2020-07-23 13:05:00|18912.43|18912.43|18922.24|18922.24|18923.47|18923.47|18906.77|18906.77|0
1595509800000|2020-07-23 13:10:00|18922.52|18922.52|18935.58|18935.58|18946.68|18946.68|18919.36|18919.36|0
1595510100000|2020-07-23 13:15:00|18935.8|18935.8|18943.99|18943.99|18944.42|18944.42|18924.2|18924.2|0
1595510400000|2020-07-23 13:20:00|18943.74|18943.74|18935.12|18935.12|18950.49|18950.49|18932.44|18932.44|0
1595510700000|2020-07-23 13:25:00|18934.9|18934.9|18945.67|18945.67|18949|18949|18929.22|18929.22|0
1595511000000|2020-07-23 13:30:00|18945.6|18945.6|18903.89|18903.89|18945.6|18945.6|18903.89|18903.89|0
1595511300000|2020-07-23 13:35:00|18904.47|18904.47|18904.65|18904.65|18929.1|18929.1|18895.01|18895.01|0
1595511600000|2020-07-23 13:40:00|18905.34|18905.34|18896.7|18896.7|18915.7|18915.7|18891.88|18891.88|0
1595511900000|2020-07-23 13:45:00|18896.08|18896.08|18945.19|18945.19|18945.43|18945.43|18896.08|18896.08|0
1595512200000|2020-07-23 13:50:00|18943.45|18943.45|18942.13|18942.13|18945.71|18945.71|18929.65|18929.65|0
1595512500000|2020-07-23 13:55:00|18940.39|18940.39|18951.79|18951.79|18951.79|18951.79|18931.21|18931.21|0
1595512800000|2020-07-23 14:00:00|18950.41|18950.41|18930.28|18930.28|18952.5|18952.5|18911.48|18911.48|0
1595513100000|2020-07-23 14:05:00|18930.81|18930.81|18933.12|18933.12|18940.88|18940.88|18924.4|18924.4|0
1595513400000|2020-07-23 14:10:00|18932.31|18932.31|18889.03|18889.03|18932.31|18932.31|18879.55|18879.55|0
1595513700000|2020-07-23 14:15:00|18888.34|18888.34|18878.95|18878.95|18910.24|18910.24|18877.28|18877.28|0
1595514000000|2020-07-23 14:20:00|18878.43|18878.43|18872.21|18872.21|18884.6|18884.6|18850.67|18850.67|0
1595514300000|2020-07-23 14:25:00|18871.68|18871.68|18928.61|18928.61|18929.99|18929.99|18871.68|18871.68|0
1595514600000|2020-07-23 14:30:00|18929.14|18929.14|18913.4|18913.4|18937.34|18937.34|18911.79|18911.79|0
1595514900000|2020-07-23 14:35:00|18918.17|18918.17|18920.05|18920.05|18927.82|18927.82|18907.85|18907.85|0
1595515200000|2020-07-23 14:40:00|18919.84|18919.84|18923.9|18923.9|18933.79|18933.79|18915.49|18915.49|0
1595515500000|2020-07-23 14:45:00|18923.22|18923.22|18900.28|18900.28|18925.64|18925.64|18900.16|18900.16|0
1595515800000|2020-07-23 14:50:00|18900.97|18900.97|18867.4|18867.4|18904.66|18904.66|18865.01|18865.01|0
1595516100000|2020-07-23 14:55:00|18866.35|18866.35|18880.22|18880.22|18887.4|18887.4|18860.16|18860.16|0
1595516400000|2020-07-23 15:00:00|18880.33|18880.33|18858.16|18858.16|18901.51|18901.51|18858.16|18858.16|0
1595516700000|2020-07-23 15:05:00|18858.47|18858.47|18901.11|18901.11|18901.84|18901.84|18834.93|18834.93|0
1595517000000|2020-07-23 15:10:00|18901.8|18901.8|18916.46|18916.46|18921.98|18921.98|18894.39|18894.39|0
1595517300000|2020-07-23 15:15:00|18917.46|18917.46|18908.51|18908.51|18920.52|18920.52|18899.66|18899.66|0
1595517600000|2020-07-23 15:20:00|18909.45|18909.45|18919.46|18919.46|18919.46|18919.46|18899.63|18899.63|0
1595517900000|2020-07-23 15:25:00|18918.77|18918.77|18918.17|18918.17|18935.01|18935.01|18916.69|18916.69|0
1595574900000|2020-07-24 07:15:00|18590.04|18590.04|18563.43|18563.43|18596.15|18596.15|18549.8|18549.8|0
1595575200000|2020-07-24 07:20:00|18567|18567|18574.22|18574.22|18587.07|18587.07|18556.45|18556.45|0
1595575500000|2020-07-24 07:25:00|18573.67|18573.67|18583.17|18583.17|18588.95|18588.95|18560.03|18560.03|0
1595575800000|2020-07-24 07:30:00|18587.21|18587.21|18567.93|18567.93|18615.36|18615.36|18567.93|18567.93|0
1595576100000|2020-07-24 07:35:00|18568.65|18568.65|18557.65|18557.65|18591.73|18591.73|18556.79|18556.79|0
1595576400000|2020-07-24 07:40:00|18558.19|18558.19|18534.87|18534.87|18558.19|18558.19|18521.09|18521.09|0
1595576700000|2020-07-24 07:45:00|18534.32|18534.32|18533.37|18533.37|18544.96|18544.96|18517.22|18517.22|0
1595577000000|2020-07-24 07:50:00|18532.72|18532.72|18506.26|18506.26|18533.03|18533.03|18502.5|18502.5|0
1595577300000|2020-07-24 07:55:00|18505.64|18505.64|18497.73|18497.73|18506.33|18506.33|18478.4|18478.4|0
1595577600000|2020-07-24 08:00:00|18498.05|18498.05|18532.13|18532.13|18543.95|18543.95|18496.03|18496.03|0
1595577900000|2020-07-24 08:05:00|18531.35|18531.35|18512.53|18512.53|18531.56|18531.56|18510.81|18510.81|0
1595578200000|2020-07-24 08:10:00|18512.22|18512.22|18544.74|18544.74|18547.84|18547.84|18501.89|18501.89|0
1595578500000|2020-07-24 08:15:00|18541.98|18541.98|18527.64|18527.64|18542.11|18542.11|18510.2|18510.2|0
1595578800000|2020-07-24 08:20:00|18529.22|18529.22|18511.64|18511.64|18530.43|18530.43|18511.11|18511.11|0
1595579100000|2020-07-24 08:25:00|18511.42|18511.42|18510.71|18510.71|18517.55|18517.55|18502.43|18502.43|0
1595579400000|2020-07-24 08:30:00|18510.93|18510.93|18563.34|18563.34|18564.22|18564.22|18510.93|18510.93|0
1595579700000|2020-07-24 08:35:00|18558.85|18558.85|18599.79|18599.79|18602.82|18602.82|18553.35|18553.35|0
1595580000000|2020-07-24 08:40:00|18599.9|18599.9|18617.48|18617.48|18618.9|18618.9|18583.36|18583.36|0
1595580300000|2020-07-24 08:45:00|18618.01|18618.01|18592.95|18592.95|18618.01|18618.01|18587.37|18587.37|0
1595580600000|2020-07-24 08:50:00|18593.17|18593.17|18604.04|18604.04|18606.98|18606.98|18581.05|18581.05|0
1595580900000|2020-07-24 08:55:00|18604.26|18604.26|18618.21|18618.21|18627.64|18627.64|18594.62|18594.62|0
1595581200000|2020-07-24 09:00:00|18618.76|18618.76|18624.23|18624.23|18636.6|18636.6|18615.56|18615.56|0
1595581500000|2020-07-24 09:05:00|18621.96|18621.96|18609.54|18609.54|18624.55|18624.55|18597.8|18597.8|0
1595581800000|2020-07-24 09:10:00|18612.21|18612.21|18608.84|18608.84|18628.88|18628.88|18605.3|18605.3|0
1595582100000|2020-07-24 09:15:00|18606.08|18606.08|18610.26|18610.26|18620.39|18620.39|18600.13|18600.13|0
1595582400000|2020-07-24 09:20:00|18609.21|18609.21|18608.04|18608.04|18621.76|18621.76|18606.39|18606.39|0
1595582700000|2020-07-24 09:25:00|18608.68|18608.68|18586.61|18586.61|18608.68|18608.68|18584.84|18584.84|0
1595583000000|2020-07-24 09:30:00|18586.29|18586.29|18613.36|18613.36|18616.28|18616.28|18586.29|18586.29|0
1595583300000|2020-07-24 09:35:00|18610.72|18610.72|18603.05|18603.05|18617.51|18617.51|18599.91|18599.91|0
1595583600000|2020-07-24 09:40:00|18605.8|18605.8|18597.33|18597.33|18613.75|18613.75|18592.66|18592.66|0
1595583900000|2020-07-24 09:45:00|18596.74|18596.74|18606.22|18606.22|18612.11|18612.11|18593.34|18593.34|0
1595584200000|2020-07-24 09:50:00|18606.85|18606.85|18623.71|18623.71|18623.98|18623.98|18600.31|18600.31|0
1595584500000|2020-07-24 09:55:00|18623.4|18623.4|18618.59|18618.59|18629.78|18629.78|18618.59|18618.59|0
1595584800000|2020-07-24 10:00:00|18618.32|18618.32|18655.29|18655.29|18655.29|18655.29|18617.08|18617.08|0
1595585100000|2020-07-24 10:05:00|18657.16|18657.16|18671.29|18671.29|18677.71|18677.71|18648.83|18648.83|0
1595585400000|2020-07-24 10:10:00|18671.81|18671.81|18657.61|18657.61|18676.92|18676.92|18657.34|18657.34|0
1595585700000|2020-07-24 10:15:00|18657.5|18657.5|18640.95|18640.95|18670.02|18670.02|18638.35|18638.35|0
1595586000000|2020-07-24 10:20:00|18641.18|18641.18|18646.09|18646.09|18670.36|18670.36|18639.42|18639.42|0
1595586300000|2020-07-24 10:25:00|18645.88|18645.88|18634.76|18634.76|18649.06|18649.06|18633.25|18633.25|0
1595586600000|2020-07-24 10:30:00|18635.44|18635.44|18623.6|18623.6|18636.35|18636.35|18607.44|18607.44|0
1595586900000|2020-07-24 10:35:00|18624.85|18624.85|18606.55|18606.55|18625.16|18625.16|18597.05|18597.05|0
1595587200000|2020-07-24 10:40:00|18606.48|18606.48|18620.12|18620.12|18623.28|18623.28|18606.48|18606.48|0
1595587500000|2020-07-24 10:45:00|18617.37|18617.37|18578.22|18578.22|18624.57|18624.57|18578.22|18578.22|0
1595587800000|2020-07-24 10:50:00|18577.9|18577.9|18573.4|18573.4|18585.81|18585.81|18570.42|18570.42|0
1595588100000|2020-07-24 10:55:00|18573.46|18573.46|18604.5|18604.5|18610.08|18610.08|18573.46|18573.46|0
1595588400000|2020-07-24 11:00:00|18604.18|18604.18|18607.99|18607.99|18619.8|18619.8|18590.46|18590.46|0
1595588700000|2020-07-24 11:05:00|18608.19|18608.19|18620.81|18620.81|18623.91|18623.91|18595.29|18595.29|0
1595589000000|2020-07-24 11:10:00|18617.37|18617.37|18615.04|18615.04|18625.52|18625.52|18612.18|18612.18|0
1595589300000|2020-07-24 11:15:00|18616.09|18616.09|18621.81|18621.81|18633.59|18633.59|18616.09|18616.09|0
1595589600000|2020-07-24 11:20:00|18621.19|18621.19|18631.16|18631.16|18638.23|18638.23|18621.19|18621.19|0
1595589900000|2020-07-24 11:25:00|18629.57|18629.57|18625.95|18625.95|18629.57|18629.57|18612|18612|0
1595590200000|2020-07-24 11:30:00|18626.01|18626.01|18613.32|18613.32|18628.04|18628.04|18609.51|18609.51|0
1595590500000|2020-07-24 11:35:00|18613.84|18613.84|18613.5|18613.5|18616.15|18616.15|18605.77|18605.77|0
1595590800000|2020-07-24 11:40:00|18616.09|18616.09|18608.16|18608.16|18622.77|18622.77|18606.49|18606.49|0
1595591100000|2020-07-24 11:45:00|18608.38|18608.38|18602.2|18602.2|18609.58|18609.58|18588.91|18588.91|0
1595591400000|2020-07-24 11:50:00|18602.32|18602.32|18610.58|18610.58|18619.69|18619.69|18602.32|18602.32|0
1595591700000|2020-07-24 11:55:00|18608.52|18608.52|18618.6|18618.6|18621.11|18621.11|18604.67|18604.67|0
1595592000000|2020-07-24 12:00:00|18619.81|18619.81|18603.39|18603.39|18621.08|18621.08|18600.27|18600.27|0
1595592300000|2020-07-24 12:05:00|18604.97|18604.97|18615.77|18615.77|18623.16|18623.16|18601.78|18601.78|0
1595592600000|2020-07-24 12:10:00|18615.88|18615.88|18611.62|18611.62|18617.26|18617.26|18606.07|18606.07|0
1595592900000|2020-07-24 12:15:00|18611.84|18611.84|18600.38|18600.38|18612.83|18612.83|18598.18|18598.18|0
1595593200000|2020-07-24 12:20:00|18601.2|18601.2|18597.2|18597.2|18605.75|18605.75|18586.9|18586.9|0
1595593500000|2020-07-24 12:25:00|18596.93|18596.93|18605.43|18605.43|18605.82|18605.82|18592.54|18592.54|0
1595593800000|2020-07-24 12:30:00|18604.74|18604.74|18588.42|18588.42|18604.74|18604.74|18588.14|18588.14|0
1595594100000|2020-07-24 12:35:00|18588.35|18588.35|18592.94|18592.94|18604.21|18604.21|18582.01|18582.01|0
1595594400000|2020-07-24 12:40:00|18593.63|18593.63|18602|18602|18604.19|18604.19|18593.63|18593.63|0
1595594700000|2020-07-24 12:45:00|18601.07|18601.07|18613.54|18613.54|18613.76|18613.76|18591.91|18591.91|0
1595595000000|2020-07-24 12:50:00|18612.32|18612.32|18574.7|18574.7|18613.01|18613.01|18574.69|18574.69|0
1595595300000|2020-07-24 12:55:00|18575.39|18575.39|18562.66|18562.66|18577.54|18577.54|18561.12|18561.12|0
1595595600000|2020-07-24 13:00:00|18561.84|18561.84|18575.63|18575.63|18575.86|18575.86|18551.47|18551.47|0
1595595900000|2020-07-24 13:05:00|18576.68|18576.68|18563.38|18563.38|18584.33|18584.33|18553.43|18553.43|0
1595596200000|2020-07-24 13:10:00|18563.27|18563.27|18576.6|18576.6|18581.43|18581.43|18562.25|18562.25|0
1595596500000|2020-07-24 13:15:00|18574.39|18574.39|18580.39|18580.39|18580.39|18580.39|18566.53|18566.53|0
1595596800000|2020-07-24 13:20:00|18581.03|18581.03|18589.78|18589.78|18593.05|18593.05|18581.03|18581.03|0
1595597100000|2020-07-24 13:25:00|18589.5|18589.5|18631.19|18631.19|18654.65|18654.65|18584.81|18584.81|0
1595597400000|2020-07-24 13:30:00|18632.56|18632.56|18642.43|18642.43|18671.5|18671.5|18626.39|18626.39|0
1595597700000|2020-07-24 13:35:00|18643.12|18643.12|18611.14|18611.14|18653.2|18653.2|18606.77|18606.77|0
1595598000000|2020-07-24 13:40:00|18610.93|18610.93|18635.81|18635.81|18642.9|18642.9|18604.79|18604.79|0
1595598300000|2020-07-24 13:45:00|18633.95|18633.95|18678.83|18678.83|18680.81|18680.81|18625.74|18625.74|0
1595598600000|2020-07-24 13:50:00|18679.36|18679.36|18672.99|18672.99|18696.76|18696.76|18670.8|18670.8|0
1595598900000|2020-07-24 13:55:00|18671.41|18671.41|18689.82|18689.82|18691.41|18691.41|18669.73|18669.73|0
1595599200000|2020-07-24 14:00:00|18689.29|18689.29|18697.92|18697.92|18704.66|18704.66|18678.57|18678.57|0
1595599500000|2020-07-24 14:05:00|18698.23|18698.23|18705.87|18705.87|18713.22|18713.22|18689.36|18689.36|0
1595599800000|2020-07-24 14:10:00|18706.56|18706.56|18702.83|18702.83|18707.64|18707.64|18693.87|18693.87|0
1595600100000|2020-07-24 14:15:00|18702.31|18702.31|18718.3|18718.3|18724.48|18724.48|18695.82|18695.82|0
1595600400000|2020-07-24 14:20:00|18718.73|18718.73|18722.39|18722.39|18723.08|18723.08|18708.88|18708.88|0
1595600700000|2020-07-24 14:25:00|18722.46|18722.46|18725.99|18725.99|18732.43|18732.43|18713.1|18713.1|0
1595601000000|2020-07-24 14:30:00|18725.86|18725.86|18706.73|18706.73|18743.54|18743.54|18704.45|18704.45|0
1595601300000|2020-07-24 14:35:00|18708.11|18708.11|18717.25|18717.25|18728.69|18728.69|18706.06|18706.06|0
1595601600000|2020-07-24 14:40:00|18716.78|18716.78|18739.34|18739.34|18739.34|18739.34|18705.48|18705.48|0
1595601900000|2020-07-24 14:45:00|18739.65|18739.65|18754.03|18754.03|18764.02|18764.02|18737.05|18737.05|0
1595602200000|2020-07-24 14:50:00|18754.19|18754.19|18775.85|18775.85|18777.34|18777.34|18746.81|18746.81|0
1595602500000|2020-07-24 14:55:00|18775.03|18775.03|18773.79|18773.79|18795.87|18795.87|18773.11|18773.11|0
1595602800000|2020-07-24 15:00:00|18770.36|18770.36|18767.8|18767.8|18787.47|18787.47|18762.18|18762.18|0
1595603100000|2020-07-24 15:05:00|18767.26|18767.26|18736.37|18736.37|18768.51|18768.51|18736.03|18736.03|0
1595603400000|2020-07-24 15:10:00|18735.31|18735.31|18750.85|18750.85|18760.27|18760.27|18730.41|18730.41|0
1595603700000|2020-07-24 15:15:00|18750.79|18750.79|18745.17|18745.17|18756.27|18756.27|18738.76|18738.76|0
1595604000000|2020-07-24 15:20:00|18744.9|18744.9|18727.79|18727.79|18745.57|18745.57|18712.54|18712.54|0
1595604300000|2020-07-24 15:25:00|18727.1|18727.1|18710.91|18710.91|18727.55|18727.55|18703.27|18703.27|0
1595834100000|2020-07-27 07:15:00|18993.68|18993.68|18972.56|18972.56|19003.3|19003.3|18964.8|18964.8|0
1595834400000|2020-07-27 07:20:00|18970.54|18970.54|19007.96|19007.96|19012.34|19012.34|18959.4|18959.4|0
1595834700000|2020-07-27 07:25:00|19005.89|19005.89|18935.88|18935.88|19008.58|19008.58|18933.87|18933.87|0
1595835000000|2020-07-27 07:30:00|18931.52|18931.52|18909.53|18909.53|18932.38|18932.38|18901.76|18901.76|0
1595835300000|2020-07-27 07:35:00|18909.81|18909.81|18912.25|18912.25|18930.74|18930.74|18900.01|18900.01|0
1595835600000|2020-07-27 07:40:00|18910.14|18910.14|18921.86|18921.86|18925.29|18925.29|18899.68|18899.68|0
1595835900000|2020-07-27 07:45:00|18921.58|18921.58|18901.47|18901.47|18951.75|18951.75|18896.73|18896.73|0
1595836200000|2020-07-27 07:50:00|18900.78|18900.78|18892.14|18892.14|18913.42|18913.42|18881.64|18881.64|0
1595836500000|2020-07-27 07:55:00|18892.01|18892.01|18925.36|18925.36|18932.11|18932.11|18891.32|18891.32|0
1595836800000|2020-07-27 08:00:00|18925.89|18925.89|18992.49|18992.49|18998.54|18998.54|18924.51|18924.51|0
1595837100000|2020-07-27 08:05:00|18992.37|18992.37|18988.1|18988.1|18994.12|18994.12|18957.7|18957.7|0
1595837400000|2020-07-27 08:10:00|18988.22|18988.22|19028.01|19028.01|19028.47|19028.47|18986.15|18986.15|0
1595837700000|2020-07-27 08:15:00|19028.53|19028.53|19041.51|19041.51|19051.05|19051.05|19019.59|19019.59|0
1595838000000|2020-07-27 08:20:00|19041.79|19041.79|19047.03|19047.03|19050.41|19050.41|19028.66|19028.66|0
1595838300000|2020-07-27 08:25:00|19047.24|19047.24|19033.59|19033.59|19064.64|19064.64|19027.32|19027.32|0
1595838600000|2020-07-27 08:30:00|19034.97|19034.97|19062.79|19062.79|19065.21|19065.21|19031.45|19031.45|0
1595838900000|2020-07-27 08:35:00|19060.52|19060.52|19061.13|19061.13|19081.37|19081.37|19057.09|19057.09|0
1595839200000|2020-07-27 08:40:00|19061.95|19061.95|19048.56|19048.56|19088.97|19088.97|19048.17|19048.17|0
1595839500000|2020-07-27 08:45:00|19050.14|19050.14|19026.3|19026.3|19060.15|19060.15|19023.76|19023.76|0
1595839800000|2020-07-27 08:50:00|19026.52|19026.52|19036.92|19036.92|19049.54|19049.54|19025.46|19025.46|0
1595840100000|2020-07-27 08:55:00|19036.23|19036.23|19010.99|19010.99|19043.74|19043.74|19007.72|19007.72|0
1595840400000|2020-07-27 09:00:00|19010.77|19010.77|18990.35|18990.35|19015.5|19015.5|18990.35|18990.35|0
1595840700000|2020-07-27 09:05:00|18989.66|18989.66|18990.38|18990.38|19001.2|19001.2|18982.95|18982.95|0
1595841000000|2020-07-27 09:10:00|18990.65|18990.65|19023.83|19023.83|19023.83|19023.83|18990.65|18990.65|0
1595841300000|2020-07-27 09:15:00|19025.49|19025.49|19058.52|19058.52|19070.06|19070.06|19025.49|19025.49|0
1595841600000|2020-07-27 09:20:00|19056.94|19056.94|19060.51|19060.51|19074.58|19074.58|19055.44|19055.44|0
1595841900000|2020-07-27 09:25:00|19060.29|19060.29|19080.93|19080.93|19080.93|19080.93|19052.79|19052.79|0
1595842200000|2020-07-27 09:30:00|19081.62|19081.62|19045.86|19045.86|19084.43|19084.43|19045.64|19045.64|0
1595842500000|2020-07-27 09:35:00|19045.55|19045.55|19050.91|19050.91|19051.67|19051.67|19041.45|19041.45|0
1595842800000|2020-07-27 09:40:00|19049.32|19049.32|19022.24|19022.24|19052.67|19052.67|19022.24|19022.24|0
1595843100000|2020-07-27 09:45:00|19021.96|19021.96|18981.62|18981.62|19021.96|19021.96|18981.62|18981.62|0
1595843400000|2020-07-27 09:50:00|18981|18981|19010.95|19010.95|19011.85|19011.85|18967.52|18967.52|0
1595843700000|2020-07-27 09:55:00|19007.57|19007.57|19023.32|19023.32|19026.5|19026.5|19000.58|19000.58|0
1595844000000|2020-07-27 10:00:00|19022.67|19022.67|19041.04|19041.04|19048.72|19048.72|19022.2|19022.2|0
1595844300000|2020-07-27 10:05:00|19038.98|19038.98|19025.26|19025.26|19042.41|19042.41|19020.15|19020.15|0
1595844600000|2020-07-27 10:10:00|19025.04|19025.04|19004.08|19004.08|19025.83|19025.83|19000.73|19000.73|0
1595844900000|2020-07-27 10:15:00|19004.51|19004.51|19029.12|19029.12|19029.12|19029.12|19004.51|19004.51|0
1595845200000|2020-07-27 10:20:00|19029.06|19029.06|19029.4|19029.4|19037.28|19037.28|19026.24|19026.24|0
1595845500000|2020-07-27 10:25:00|19030.34|19030.34|19025.09|19025.09|19032.67|19032.67|19020.72|19020.72|0
1595845800000|2020-07-27 10:30:00|19026.14|19026.14|19021.19|19021.19|19029.01|19029.01|19015.45|19015.45|0
1595846100000|2020-07-27 10:35:00|19020.97|19020.97|19009.27|19009.27|19027.72|19027.72|19008.2|19008.2|0
1595846400000|2020-07-27 10:40:00|19008.22|19008.22|19013.66|19013.66|19020.27|19020.27|19006.84|19006.84|0
1595846700000|2020-07-27 10:45:00|19015.04|19015.04|19008.42|19008.42|19024.74|19024.74|19003.58|19003.58|0
1595847000000|2020-07-27 10:50:00|19009.04|19009.04|19023.09|19023.09|19023.09|19023.09|19006.14|19006.14|0
1595847300000|2020-07-27 10:55:00|19023.17|19023.17|19028.86|19028.86|19029.95|19029.95|19016.52|19016.52|0
1595847600000|2020-07-27 11:00:00|19027.61|19027.61|19021.97|19021.97|19038.11|19038.11|19003.1|19003.1|0
1595847900000|2020-07-27 11:05:00|19021.8|19021.8|19010.45|19010.45|19025.46|19025.46|18985.96|18985.96|0
1595848200000|2020-07-27 11:10:00|19011.5|19011.5|19016.29|19016.29|19022.41|19022.41|19010.92|19010.92|0
1595848500000|2020-07-27 11:15:00|19016.07|19016.07|19013.9|19013.9|19026.69|19026.69|19013.9|19013.9|0
1595848800000|2020-07-27 11:20:00|19013.78|19013.78|19012.75|19012.75|19022.63|19022.63|19010.7|19010.7|0
1595849100000|2020-07-27 11:25:00|19012.44|19012.44|19024.67|19024.67|19026.68|19026.68|19011.82|19011.82|0
1595849400000|2020-07-27 11:30:00|19024.23|19024.23|19032.03|19032.03|19033.37|19033.37|19023.88|19023.88|0
1595849700000|2020-07-27 11:35:00|19032.25|19032.25|19028.68|19028.68|19035.08|19035.08|19023.57|19023.57|0
1595850000000|2020-07-27 11:40:00|19028.41|19028.41|19025.54|19025.54|19030.51|19030.51|19025.05|19025.05|0
1595850300000|2020-07-27 11:45:00|19025.32|19025.32|19031.19|19031.19|19031.62|19031.62|19019.55|19019.55|0
1595850600000|2020-07-27 11:50:00|19032.56|19032.56|19052.05|19052.05|19054.25|19054.25|19032.42|19032.42|0
1595850900000|2020-07-27 11:55:00|19052.48|19052.48|19025.09|19025.09|19052.86|19052.86|19024.88|19024.88|0
1595851200000|2020-07-27 12:00:00|19024.78|19024.78|19016.92|19016.92|19027.52|19027.52|19012.43|19012.43|0
1595851500000|2020-07-27 12:05:00|19017.14|19017.14|19022.63|19022.63|19027.58|19027.58|19017.14|19017.14|0
1595851800000|2020-07-27 12:10:00|19022.31|19022.31|19038.64|19038.64|19044.7|19044.7|19020|19020|0
1595852100000|2020-07-27 12:15:00|19038.1|19038.1|19050.9|19050.9|19052.06|19052.06|19027.99|19027.99|0
1595852400000|2020-07-27 12:20:00|19049.52|19049.52|19055.68|19055.68|19058.19|19058.19|19046.02|19046.02|0
1595852700000|2020-07-27 12:25:00|19054.87|19054.87|19047.03|19047.03|19054.87|19054.87|19044.2|19044.2|0
1595853000000|2020-07-27 12:30:00|19046.34|19046.34|19027.04|19027.04|19046.34|19046.34|19026.52|19026.52|0
1595853300000|2020-07-27 12:35:00|19026.77|19026.77|19004.45|19004.45|19026.77|19026.77|19004.45|19004.45|0
1595853600000|2020-07-27 12:40:00|19005.39|19005.39|18993.01|18993.01|19008.64|19008.64|18983.11|18983.11|0
1595853900000|2020-07-27 12:45:00|18992.58|18992.58|18983.8|18983.8|18993.8|18993.8|18975.33|18975.33|0
1595854200000|2020-07-27 12:50:00|18985.38|18985.38|19000.65|19000.65|19000.65|19000.65|18973.04|18973.04|0
1595854500000|2020-07-27 12:55:00|19001.18|19001.18|19007.76|19007.76|19009.97|19009.97|18993.63|18993.63|0
1595854800000|2020-07-27 13:00:00|19007.49|19007.49|19017.01|19017.01|19019.88|19019.88|19003.3|19003.3|0
1595855100000|2020-07-27 13:05:00|19017.69|19017.69|19013.07|19013.07|19022.22|19022.22|19001.55|19001.55|0
1595855400000|2020-07-27 13:10:00|19012.52|19012.52|19022.81|19022.81|19025.33|19025.33|19012.36|19012.36|0
1595855700000|2020-07-27 13:15:00|19020.66|19020.66|19028.38|19028.38|19032.36|19032.36|19019.88|19019.88|0
1595856000000|2020-07-27 13:20:00|19029.75|19029.75|19016.24|19016.24|19035.63|19035.63|19012.68|19012.68|0
1595856300000|2020-07-27 13:25:00|19015.55|19015.55|19008.81|19008.81|19023.85|19023.85|18999.51|18999.51|0
1595856600000|2020-07-27 13:30:00|19007.23|19007.23|18997.25|18997.25|19009.6|19009.6|18975.16|18975.16|0
1595856900000|2020-07-27 13:35:00|18998.62|18998.62|19024.67|19024.67|19024.67|19024.67|18996.96|18996.96|0
1595857200000|2020-07-27 13:40:00|19025.36|19025.36|19040.61|19040.61|19040.61|19040.61|19024.35|19024.35|0
1595857500000|2020-07-27 13:45:00|19041.66|19041.66|19102.01|19102.01|19103.01|19103.01|19041.66|19041.66|0
1595857800000|2020-07-27 13:50:00|19102.64|19102.64|19113.36|19113.36|19117.67|19117.67|19100.59|19100.59|0
1595858100000|2020-07-27 13:55:00|19111.98|19111.98|19099.76|19099.76|19111.98|19111.98|19092.19|19092.19|0
1595858400000|2020-07-27 14:00:00|19100.81|19100.81|19125.93|19125.93|19129.73|19129.73|19100.81|19100.81|0
1595858700000|2020-07-27 14:05:00|19125.4|19125.4|19118.21|19118.21|19132.04|19132.04|19109.87|19109.87|0
1595859000000|2020-07-27 14:10:00|19118.74|19118.74|19109.82|19109.82|19136.8|19136.8|19109.13|19109.13|0
1595859300000|2020-07-27 14:15:00|19109.95|19109.95|19150.83|19150.83|19150.99|19150.99|19109.26|19109.26|0
1595859600000|2020-07-27 14:20:00|19150.5|19150.5|19162.47|19162.47|19180.09|19180.09|19149.85|19149.85|0
1595859900000|2020-07-27 14:25:00|19162.78|19162.78|19193.07|19193.07|19193.73|19193.73|19161.59|19161.59|0
1595860200000|2020-07-27 14:30:00|19192.95|19192.95|19217.94|19217.94|19219.15|19219.15|19188.86|19188.86|0
1595860500000|2020-07-27 14:35:00|19217|19217|19247.02|19247.02|19247.37|19247.37|19213.77|19213.77|0
1595860800000|2020-07-27 14:40:00|19247.24|19247.24|19245.31|19245.31|19266.13|19266.13|19242.72|19242.72|0
1595861100000|2020-07-27 14:45:00|19245.74|19245.74|19226.3|19226.3|19249.12|19249.12|19220.31|19220.31|0
1595861400000|2020-07-27 14:50:00|19226.73|19226.73|19208.84|19208.84|19235.14|19235.14|19208.02|19208.02|0
1595861700000|2020-07-27 14:55:00|19208.63|19208.63|19174.97|19174.97|19209.45|19209.45|19174.97|19174.97|0
1595862000000|2020-07-27 15:00:00|19174.75|19174.75|19183.89|19183.89|19188.19|19188.19|19174.75|19174.75|0
1595862300000|2020-07-27 15:05:00|19183.36|19183.36|19165.91|19165.91|19192.72|19192.72|19165.91|19165.91|0
1595862600000|2020-07-27 15:10:00|19165.58|19165.58|19169.37|19169.37|19175.09|19175.09|19163.38|19163.38|0
1595862900000|2020-07-27 15:15:00|19168.96|19168.96|19153.53|19153.53|19169.1|19169.1|19142.59|19142.59|0
1595863200000|2020-07-27 15:20:00|19153.74|19153.74|19137.71|19137.71|19155.49|19155.49|19134.92|19134.92|0
1595863500000|2020-07-27 15:25:00|19136.66|19136.66|19121.4|19121.4|19141.39|19141.39|19095.72|19095.72|0
1595920500000|2020-07-28 07:15:00|19293.04|19293.04|19233.6|19233.6|19310.26|19310.26|19229.92|19229.92|0
1595920800000|2020-07-28 07:20:00|19234.66|19234.66|19130.58|19130.58|19235.92|19235.92|19130.58|19130.58|0
1595921100000|2020-07-28 07:25:00|19125.56|19125.56|19151.82|19151.82|19171.14|19171.14|19120.03|19120.03|0
1595921400000|2020-07-28 07:30:00|19151.5|19151.5|19138.48|19138.48|19167.16|19167.16|19119.48|19119.48|0
1595921700000|2020-07-28 07:35:00|19137.84|19137.84|19014.54|19014.54|19140.06|19140.06|19010.69|19010.69|0
1595922000000|2020-07-28 07:40:00|19013.49|19013.49|19020.89|19020.89|19031.38|19031.38|18988.2|18988.2|0
1595922300000|2020-07-28 07:45:00|19021.1|19021.1|18946.99|18946.99|19021.79|19021.79|18946.99|18946.99|0
1595922600000|2020-07-28 07:50:00|18942.88|18942.88|18891.14|18891.14|18946.62|18946.62|18889.69|18889.69|0
1595922900000|2020-07-28 07:55:00|18890.86|18890.86|18874.69|18874.69|18896.84|18896.84|18867.95|18867.95|0
1595923200000|2020-07-28 08:00:00|18874.73|18874.73|18898.79|18898.79|18898.79|18898.79|18870.06|18870.06|0
1595923500000|2020-07-28 08:05:00|18897.23|18897.23|18879.17|18879.17|18900.35|18900.35|18877.3|18877.3|0
1595923800000|2020-07-28 08:10:00|18878.24|18878.24|18897.76|18897.76|18898.91|18898.91|18877.23|18877.23|0
1595924100000|2020-07-28 08:15:00|18896.94|18896.94|18878.37|18878.37|18896.94|18896.94|18871.21|18871.21|0
1595924400000|2020-07-28 08:20:00|18878.51|18878.51|18884.04|18884.04|18886.06|18886.06|18871.15|18871.15|0
1595924700000|2020-07-28 08:25:00|18884.26|18884.26|18907.32|18907.32|18922.31|18922.31|18883.98|18883.98|0
1595925000000|2020-07-28 08:30:00|18907.85|18907.85|18902.76|18902.76|18907.85|18907.85|18885.69|18885.69|0
1595925300000|2020-07-28 08:35:00|18902.92|18902.92|18924.71|18924.71|18925.64|18925.64|18902.49|18902.49|0
1595925600000|2020-07-28 08:40:00|18924.08|18924.08|18917.6|18917.6|18929.2|18929.2|18913.45|18913.45|0
1595925900000|2020-07-28 08:45:00|18917.07|18917.07|18965.2|18965.2|18965.2|18965.2|18917.07|18917.07|0
1595926200000|2020-07-28 08:50:00|18965.82|18965.82|18971.15|18971.15|18971.82|18971.82|18952.23|18952.23|0
1595926500000|2020-07-28 08:55:00|18971.46|18971.46|18983.39|18983.39|18988.72|18988.72|18966.73|18966.73|0
1595926800000|2020-07-28 09:00:00|18983.97|18983.97|18970.17|18970.17|18992.05|18992.05|18965.11|18965.11|0
1595927100000|2020-07-28 09:05:00|18971.61|18971.61|18983.75|18983.75|18987.56|18987.56|18958.72|18958.72|0
1595927400000|2020-07-28 09:10:00|18983.4|18983.4|18984.73|18984.73|18990.23|18990.23|18979.92|18979.92|0
1595927700000|2020-07-28 09:15:00|18984.42|18984.42|18960.32|18960.32|18986.93|18986.93|18958.6|18958.6|0
1595928000000|2020-07-28 09:20:00|18960.64|18960.64|18912.74|18912.74|18964.5|18964.5|18895.66|18895.66|0
1595928300000|2020-07-28 09:25:00|18913.15|18913.15|18899.5|18899.5|18928.26|18928.26|18897.14|18897.14|0
1595928600000|2020-07-28 09:30:00|18897.92|18897.92|18906.4|18906.4|18909.12|18909.12|18890.21|18890.21|0
1595928900000|2020-07-28 09:35:00|18905.35|18905.35|18907.77|18907.77|18915.21|18915.21|18905.03|18905.03|0
1595929200000|2020-07-28 09:40:00|18907.24|18907.24|18901.78|18901.78|18915.42|18915.42|18901.78|18901.78|0
1595929500000|2020-07-28 09:45:00|18901.26|18901.26|18900.17|18900.17|18909.36|18909.36|18900.17|18900.17|0
1595929800000|2020-07-28 09:50:00|18899.07|18899.07|18880.91|18880.91|18899.4|18899.4|18875.12|18875.12|0
1595930100000|2020-07-28 09:55:00|18881.97|18881.97|18835.41|18835.41|18881.97|18881.97|18833.18|18833.18|0
1595930400000|2020-07-28 10:00:00|18834.98|18834.98|18815.49|18815.49|18836|18836|18814.8|18814.8|0
1595930700000|2020-07-28 10:05:00|18815.28|18815.28|18774.44|18774.44|18815.28|18815.28|18769.49|18769.49|0
1595931000000|2020-07-28 10:10:00|18772.8|18772.8|18768.86|18768.86|18772.8|18772.8|18757.63|18757.63|0
1595931300000|2020-07-28 10:15:00|18768|18768|18792.7|18792.7|18792.7|18792.7|18766.15|18766.15|0
1595931600000|2020-07-28 10:20:00|18792.64|18792.64|18813.24|18813.24|18813.24|18813.24|18789.47|18789.47|0
1595931900000|2020-07-28 10:25:00|18811.68|18811.68|18813.16|18813.16|18813.7|18813.7|18801.78|18801.78|0
1595932200000|2020-07-28 10:30:00|18815.06|18815.06|18839.14|18839.14|18839.62|18839.62|18803.03|18803.03|0
1595932500000|2020-07-28 10:35:00|18835.69|18835.69|18836.02|18836.02|18836.02|18836.02|18824.92|18824.92|0
1595932800000|2020-07-28 10:40:00|18836.7|18836.7|18829.41|18829.41|18839.81|18839.81|18828.48|18828.48|0
1595933100000|2020-07-28 10:45:00|18829.62|18829.62|18849.73|18849.73|18851.22|18851.22|18827.4|18827.4|0
1595933400000|2020-07-28 10:50:00|18850.14|18850.14|18867.78|18867.78|18867.78|18867.78|18843.48|18843.48|0
1595933700000|2020-07-28 10:55:00|18869.93|18869.93|18876.4|18876.4|18879.07|18879.07|18866.57|18866.57|0
1595934000000|2020-07-28 11:00:00|18875.58|18875.58|18888.66|18888.66|18894.83|18894.83|18869.8|18869.8|0
1595934300000|2020-07-28 11:05:00|18888.35|18888.35|18902.94|18902.94|18907.91|18907.91|18888.35|18888.35|0
1595934600000|2020-07-28 11:10:00|18902.13|18902.13|18888.89|18888.89|18906.09|18906.09|18882.26|18882.26|0
1595934900000|2020-07-28 11:15:00|18888.83|18888.83|18850.44|18850.44|18891.87|18891.87|18850.44|18850.44|0
1595935200000|2020-07-28 11:20:00|18849.91|18849.91|18865.62|18865.62|18866.03|18866.03|18847.38|18847.38|0
1595935500000|2020-07-28 11:25:00|18865.73|18865.73|18864.72|18864.72|18877.28|18877.28|18864.43|18864.43|0
1595935800000|2020-07-28 11:30:00|18864.79|18864.79|18837.57|18837.57|18864.99|18864.99|18832.81|18832.81|0
1595936100000|2020-07-28 11:35:00|18837.69|18837.69|18818.81|18818.81|18837.69|18837.69|18815.71|18815.71|0
1595936400000|2020-07-28 11:40:00|18819.24|18819.24|18824.98|18824.98|18826.09|18826.09|18812.62|18812.62|0
1595936700000|2020-07-28 11:45:00|18824.55|18824.55|18846.11|18846.11|18849.04|18849.04|18821.92|18821.92|0
1595937000000|2020-07-28 11:50:00|18847.69|18847.69|18822.03|18822.03|18852.06|18852.06|18822.03|18822.03|0
1595937300000|2020-07-28 11:55:00|18822.14|18822.14|18816.52|18816.52|18827.49|18827.49|18816.52|18816.52|0
1595937600000|2020-07-28 12:00:00|18817.06|18817.06|18811.48|18811.48|18820.98|18820.98|18803.37|18803.37|0
1595937900000|2020-07-28 12:05:00|18810.42|18810.42|18835.97|18835.97|18842.33|18842.33|18800.25|18800.25|0
1595938200000|2020-07-28 12:10:00|18835.73|18835.73|18839.79|18839.79|18852.7|18852.7|18835.52|18835.52|0
1595938500000|2020-07-28 12:15:00|18839.48|18839.48|18830.21|18830.21|18842.25|18842.25|18830.21|18830.21|0
1595938800000|2020-07-28 12:20:00|18830.52|18830.52|18830.12|18830.12|18832.81|18832.81|18824.84|18824.84|0
1595939100000|2020-07-28 12:25:00|18829.9|18829.9|18841.71|18841.71|18847.62|18847.62|18829.69|18829.69|0
1595939400000|2020-07-28 12:30:00|18841.09|18841.09|18839.22|18839.22|18842.4|18842.4|18833.05|18833.05|0
1595939700000|2020-07-28 12:35:00|18839.65|18839.65|18839.97|18839.97|18845.22|18845.22|18838.73|18838.73|0
1595940000000|2020-07-28 12:40:00|18839.28|18839.28|18846.25|18846.25|18846.78|18846.78|18838.09|18838.09|0
1595940300000|2020-07-28 12:45:00|18845.82|18845.82|18819.65|18819.65|18847.39|18847.39|18813.54|18813.54|0
1595940600000|2020-07-28 12:50:00|18819.34|18819.34|18809.34|18809.34|18831.34|18831.34|18806.97|18806.97|0
1595940900000|2020-07-28 12:55:00|18809.03|18809.03|18814.53|18814.53|18823.47|18823.47|18791.94|18791.94|0
1595941200000|2020-07-28 13:00:00|18814.31|18814.31|18831.73|18831.73|18836.79|18836.79|18812.91|18812.91|0
1595941500000|2020-07-28 13:05:00|18831.61|18831.61|18839.46|18839.46|18853.86|18853.86|18830.81|18830.81|0
1595941800000|2020-07-28 13:10:00|18839.15|18839.15|18842.2|18842.2|18843.8|18843.8|18826.82|18826.82|0
1595942100000|2020-07-28 13:15:00|18844.04|18844.04|18860.96|18860.96|18863.99|18863.99|18844.04|18844.04|0
1595942400000|2020-07-28 13:20:00|18859.65|18859.65|18874.99|18874.99|18874.99|18874.99|18852.01|18852.01|0
1595942700000|2020-07-28 13:25:00|18874.3|18874.3|18855.14|18855.14|18874.3|18874.3|18853.46|18853.46|0
1595943000000|2020-07-28 13:30:00|18856.19|18856.19|18882.99|18882.99|18900.75|18900.75|18856.19|18856.19|0
1595943300000|2020-07-28 13:35:00|18883.3|18883.3|18859.39|18859.39|18903.47|18903.47|18848.2|18848.2|0
1595943600000|2020-07-28 13:40:00|18858.87|18858.87|18829.59|18829.59|18859.23|18859.23|18827.9|18827.9|0
1595943900000|2020-07-28 13:45:00|18829.32|18829.32|18814.77|18814.77|18836.19|18836.19|18814.65|18814.65|0
1595944200000|2020-07-28 13:50:00|18814.49|18814.49|18765.54|18765.54|18814.49|18814.49|18765.11|18765.11|0
1595944500000|2020-07-28 13:55:00|18764.91|18764.91|18795.45|18795.45|18795.45|18795.45|18756.66|18756.66|0
1595944800000|2020-07-28 14:00:00|18796.14|18796.14|18818.92|18818.92|18832.15|18832.15|18794.66|18794.66|0
1595945100000|2020-07-28 14:05:00|18818.23|18818.23|18840.78|18840.78|18840.78|18840.78|18805.88|18805.88|0
1595945400000|2020-07-28 14:10:00|18840.14|18840.14|18870.19|18870.19|18871.09|18871.09|18835.57|18835.57|0
1595945700000|2020-07-28 14:15:00|18871.01|18871.01|18912.9|18912.9|18915.33|18915.33|18870.11|18870.11|0
1595946000000|2020-07-28 14:20:00|18911.12|18911.12|18887.96|18887.96|18917.09|18917.09|18881.64|18881.64|0
1595946300000|2020-07-28 14:25:00|18889.34|18889.34|18899.42|18899.42|18901.32|18901.32|18868.59|18868.59|0
1595946600000|2020-07-28 14:30:00|18899.73|18899.73|18862.92|18862.92|18907.28|18907.28|18862.92|18862.92|0
1595946900000|2020-07-28 14:35:00|18861.99|18861.99|18887.53|18887.53|18889.32|18889.32|18860.02|18860.02|0
1595947200000|2020-07-28 14:40:00|18887.84|18887.84|18886.35|18886.35|18896.82|18896.82|18874.51|18874.51|0
1595947500000|2020-07-28 14:45:00|18886.66|18886.66|18891.71|18891.71|18911.05|18911.05|18884.96|18884.96|0
1595947800000|2020-07-28 14:50:00|18892.24|18892.24|18912.98|18912.98|18915.97|18915.97|18892.24|18892.24|0
1595948100000|2020-07-28 14:55:00|18912.45|18912.45|18900.31|18900.31|18925.02|18925.02|18896.55|18896.55|0
1595948400000|2020-07-28 15:00:00|18901.69|18901.69|18889.66|18889.66|18904.67|18904.67|18886.62|18886.62|0
1595948700000|2020-07-28 15:05:00|18889.13|18889.13|18871.54|18871.54|18889.66|18889.66|18864.88|18864.88|0
1595949000000|2020-07-28 15:10:00|18871.65|18871.65|18938.48|18938.48|18940.01|18940.01|18871.65|18871.65|0
1595949300000|2020-07-28 15:15:00|18938.75|18938.75|18912.35|18912.35|18938.75|18938.75|18911.24|18911.24|0
1595949600000|2020-07-28 15:20:00|18913.93|18913.93|18931.74|18931.74|18931.74|18931.74|18911.59|18911.59|0
1595949900000|2020-07-28 15:25:00|18931.22|18931.22|18943.22|18943.22|18950.66|18950.66|18929.27|18929.27|0
1596006900000|2020-07-29 07:15:00|18878.47|18878.47|18889.02|18889.02|18895.17|18895.17|18858.46|18858.46|0
1596007200000|2020-07-29 07:20:00|18889.43|18889.43|18917.69|18917.69|18917.69|18917.69|18883.42|18883.42|0
1596007500000|2020-07-29 07:25:00|18918.59|18918.59|18965.19|18965.19|18966.94|18966.94|18915.96|18915.96|0
1596007800000|2020-07-29 07:30:00|18964.78|18964.78|18968.68|18968.68|18996.74|18996.74|18954.68|18954.68|0
1596008100000|2020-07-29 07:35:00|18968.2|18968.2|19010.43|19010.43|19015|19015|18960.12|18960.12|0
1596008400000|2020-07-29 07:40:00|19010.98|19010.98|19017.49|19017.49|19017.49|19017.49|18971.31|18971.31|0
1596008700000|2020-07-29 07:45:00|19017.77|19017.77|18997.44|18997.44|19039.18|19039.18|18982.29|18982.29|0
1596009000000|2020-07-29 07:50:00|18996.08|18996.08|19034.66|19034.66|19048.17|19048.17|18994.85|18994.85|0
1596009300000|2020-07-29 07:55:00|19034.87|19034.87|19033.1|19033.1|19045.55|19045.55|19026.81|19026.81|0
1596009600000|2020-07-29 08:00:00|19029.66|19029.66|18964.55|18964.55|19034.22|19034.22|18964.55|18964.55|0
1596009900000|2020-07-29 08:05:00|18964.23|18964.23|18947.86|18947.86|18972.43|18972.43|18947.56|18947.56|0
1596010200000|2020-07-29 08:10:00|18947.55|18947.55|18958.54|18958.54|18980.01|18980.01|18941.7|18941.7|0
1596010500000|2020-07-29 08:15:00|18959.07|18959.07|18980.08|18980.08|18993.89|18993.89|18959.07|18959.07|0
1596010800000|2020-07-29 08:20:00|18979.26|18979.26|19008.47|19008.47|19019.7|19019.7|18979.26|18979.26|0
1596011100000|2020-07-29 08:25:00|19007.94|19007.94|19015.51|19015.51|19015.58|19015.58|18992.21|18992.21|0
1596011400000|2020-07-29 08:30:00|19017.1|19017.1|19046.14|19046.14|19046.14|19046.14|19008.43|19008.43|0
1596011700000|2020-07-29 08:35:00|19046.83|19046.83|18990.35|18990.35|19058.31|19058.31|18988.69|18988.69|0
1596012000000|2020-07-29 08:40:00|18989.1|18989.1|18992.13|18992.13|19000.31|19000.31|18986.88|18986.88|0
1596012300000|2020-07-29 08:45:00|18991.44|18991.44|18980.97|18980.97|19006.47|19006.47|18975.91|18975.91|0
1596012600000|2020-07-29 08:50:00|18984.61|18984.61|19001.89|19001.89|19016.72|19016.72|18968.92|18968.92|0
1596012900000|2020-07-29 08:55:00|19007.33|19007.33|19040.32|19040.32|19044.61|19044.61|19007.33|19007.33|0
1596013200000|2020-07-29 09:00:00|19041.14|19041.14|18978.76|18978.76|19045.76|19045.76|18978.76|18978.76|0
1596013500000|2020-07-29 09:05:00|18978.41|18978.41|18951.69|18951.69|18978.41|18978.41|18950.75|18950.75|0
1596013800000|2020-07-29 09:10:00|18950.01|18950.01|18986.79|18986.79|18986.79|18986.79|18950.01|18950.01|0
1596014100000|2020-07-29 09:15:00|18988.15|18988.15|18980.01|18980.01|18995|18995|18978.18|18978.18|0
1596014400000|2020-07-29 09:20:00|18979.85|18979.85|18980.29|18980.29|18990.2|18990.2|18976.09|18976.09|0
1596014700000|2020-07-29 09:25:00|18980.45|18980.45|19002.83|19002.83|19004.01|19004.01|18980.29|18980.29|0
1596015000000|2020-07-29 09:30:00|19003.66|19003.66|18997.57|18997.57|19009.59|19009.59|18992.97|18992.97|0
1596015300000|2020-07-29 09:35:00|18998|18998|18999.72|18999.72|19005.15|19005.15|18997|18997|0
1596015600000|2020-07-29 09:40:00|18999.03|18999.03|18984.67|18984.67|18999.03|18999.03|18979.81|18979.81|0
1596015900000|2020-07-29 09:45:00|18984.78|18984.78|18980|18980|19004.71|19004.71|18979.25|18979.25|0
1596016200000|2020-07-29 09:50:00|18978.94|18978.94|18998.06|18998.06|18998.06|18998.06|18971.57|18971.57|0
1596016500000|2020-07-29 09:55:00|18998.25|18998.25|18996.84|18996.84|19006.08|19006.08|18992.32|18992.32|0
1596016800000|2020-07-29 10:00:00|18998.48|18998.48|19012.68|19012.68|19025.54|19025.54|18998.48|18998.48|0
1596017100000|2020-07-29 10:05:00|19012.56|19012.56|19049.33|19049.33|19049.47|19049.47|19010.56|19010.56|0
1596017400000|2020-07-29 10:10:00|19049.12|19049.12|19014.98|19014.98|19049.27|19049.27|19014.55|19014.55|0
1596017700000|2020-07-29 10:15:00|19016.07|19016.07|19022.64|19022.64|19035.3|19035.3|19014.86|19014.86|0
1596018000000|2020-07-29 10:20:00|19022.76|19022.76|19030.26|19030.26|19030.26|19030.26|19011.32|19011.32|0
1596018300000|2020-07-29 10:25:00|19030.05|19030.05|19042.64|19042.64|19044.24|19044.24|19023.8|19023.8|0
1596018600000|2020-07-29 10:30:00|19042.88|19042.88|19044.4|19044.4|19046.98|19046.98|19035.71|19035.71|0
1596018900000|2020-07-29 10:35:00|19043.87|19043.87|19032.9|19032.9|19043.87|19043.87|19031.74|19031.74|0
1596019200000|2020-07-29 10:40:00|19032.68|19032.68|19020.87|19020.87|19033.31|19033.31|19020.75|19020.75|0
1596019500000|2020-07-29 10:45:00|19021.41|19021.41|19013.71|19013.71|19023.04|19023.04|19006.92|19006.92|0
1596019800000|2020-07-29 10:50:00|19012.33|19012.33|18995.54|18995.54|19014.03|19014.03|18995.54|18995.54|0
1596020100000|2020-07-29 10:55:00|18994.48|18994.48|18972.88|18972.88|18994.48|18994.48|18971.05|18971.05|0
1596020400000|2020-07-29 11:00:00|18972.65|18972.65|18959.09|18959.09|18975.06|18975.06|18950.18|18950.18|0
1596020700000|2020-07-29 11:05:00|18959.91|18959.91|18991.81|18991.81|18994.93|18994.93|18959.91|18959.91|0
1596021000000|2020-07-29 11:10:00|18992.24|18992.24|19002.17|19002.17|19002.17|19002.17|18977.2|18977.2|0
1596021300000|2020-07-29 11:15:00|19002.29|19002.29|18979.33|18979.33|19002.29|19002.29|18979.12|18979.12|0
1596021600000|2020-07-29 11:20:00|18979.86|18979.86|18967.38|18967.38|18982.6|18982.6|18966.76|18966.76|0
1596021900000|2020-07-29 11:25:00|18967.6|18967.6|18980.29|18980.29|18982.31|18982.31|18965.43|18965.43|0
1596022200000|2020-07-29 11:30:00|18979.23|18979.23|18983.84|18983.84|18987.91|18987.91|18961.71|18961.71|0
1596022500000|2020-07-29 11:35:00|18984.66|18984.66|18977.52|18977.52|18987.23|18987.23|18973.13|18973.13|0
1596022800000|2020-07-29 11:40:00|18977.79|18977.79|18976.38|18976.38|18984.16|18984.16|18968.2|18968.2|0
1596023100000|2020-07-29 11:45:00|18976.24|18976.24|18994|18994|18995.05|18995.05|18976.24|18976.24|0
1596023400000|2020-07-29 11:50:00|18994.31|18994.31|18986.19|18986.19|19001.26|19001.26|18982.88|18982.88|0
1596023700000|2020-07-29 11:55:00|18985.98|18985.98|18966.48|18966.48|18987.34|18987.34|18966.48|18966.48|0
1596024000000|2020-07-29 12:00:00|18968.59|18968.59|18966.28|18966.28|18980.02|18980.02|18964.82|18964.82|0
1596024300000|2020-07-29 12:05:00|18966.21|18966.21|18965.46|18965.46|18969.37|18969.37|18959.17|18959.17|0
1596024600000|2020-07-29 12:10:00|18964.98|18964.98|18958.09|18958.09|18966.86|18966.86|18951.45|18951.45|0
1596024900000|2020-07-29 12:15:00|18958.77|18958.77|18960.07|18960.07|18972.09|18972.09|18958.15|18958.15|0
1596025200000|2020-07-29 12:20:00|18959.13|18959.13|18968.5|18968.5|18969.62|18969.62|18955.74|18955.74|0
1596025500000|2020-07-29 12:25:00|18968.19|18968.19|18949.13|18949.13|18970.76|18970.76|18949.13|18949.13|0
1596025800000|2020-07-29 12:30:00|18949.25|18949.25|18939.63|18939.63|18953.97|18953.97|18939.63|18939.63|0
1596026100000|2020-07-29 12:35:00|18940.16|18940.16|18911.38|18911.38|18943.23|18943.23|18906.83|18906.83|0
1596026400000|2020-07-29 12:40:00|18911.16|18911.16|18912.35|18912.35|18919.37|18919.37|18908.99|18908.99|0
1596026700000|2020-07-29 12:45:00|18911.53|18911.53|18896.38|18896.38|18911.53|18911.53|18895.95|18895.95|0
1596027000000|2020-07-29 12:50:00|18896.93|18896.93|18891.19|18891.19|18907.2|18907.2|18891.19|18891.19|0
1596027300000|2020-07-29 12:55:00|18890.76|18890.76|18898.05|18898.05|18904.69|18904.69|18876.65|18876.65|0
1596027600000|2020-07-29 13:00:00|18897.77|18897.77|18931.4|18931.4|18938.59|18938.59|18894.5|18894.5|0
1596027900000|2020-07-29 13:05:00|18930.47|18930.47|18910.22|18910.22|18936.32|18936.32|18905.73|18905.73|0
1596028200000|2020-07-29 13:10:00|18912.29|18912.29|18937.47|18937.47|18937.92|18937.92|18912.29|18912.29|0
1596028500000|2020-07-29 13:15:00|18935.83|18935.83|18927.59|18927.59|18936.1|18936.1|18922.85|18922.85|0
1596028800000|2020-07-29 13:20:00|18928.28|18928.28|18923.4|18923.4|18929.93|18929.93|18920.63|18920.63|0
1596029100000|2020-07-29 13:25:00|18923.72|18923.72|18926.78|18926.78|18930.66|18930.66|18917.63|18917.63|0
1596029400000|2020-07-29 13:30:00|18926.09|18926.09|18913.87|18913.87|18933.33|18933.33|18891.27|18891.27|0
1596029700000|2020-07-29 13:35:00|18913.6|18913.6|18907.57|18907.57|18925.55|18925.55|18905.44|18905.44|0
1596030000000|2020-07-29 13:40:00|18907.88|18907.88|18881.33|18881.33|18920.04|18920.04|18863.42|18863.42|0
1596030300000|2020-07-29 13:45:00|18878.74|18878.74|18868.17|18868.17|18879.31|18879.31|18855.11|18855.11|0
1596030600000|2020-07-29 13:50:00|18868.99|18868.99|18882.82|18882.82|18882.82|18882.82|18866.02|18866.02|0
1596030900000|2020-07-29 13:55:00|18883.76|18883.76|18859.92|18859.92|18888.76|18888.76|18857.23|18857.23|0
1596031200000|2020-07-29 14:00:00|18860.45|18860.45|18871.21|18871.21|18871.73|18871.73|18848.56|18848.56|0
1596031500000|2020-07-29 14:05:00|18870.93|18870.93|18872.22|18872.22|18876.97|18876.97|18863.34|18863.34|0
1596031800000|2020-07-29 14:10:00|18871.43|18871.43|18864.63|18864.63|18890.83|18890.83|18864.63|18864.63|0
1596032100000|2020-07-29 14:15:00|18864.41|18864.41|18859.03|18859.03|18867.74|18867.74|18841.6|18841.6|0
1596032400000|2020-07-29 14:20:00|18859.72|18859.72|18856.92|18856.92|18865.3|18865.3|18851.83|18851.83|0
1596032700000|2020-07-29 14:25:00|18856.68|18856.68|18844.24|18844.24|18858.57|18858.57|18839.32|18839.32|0
1596033000000|2020-07-29 14:30:00|18848.89|18848.89|18839.34|18839.34|18858.96|18858.96|18837.64|18837.64|0
1596033300000|2020-07-29 14:35:00|18838.72|18838.72|18855.1|18855.1|18855.1|18855.1|18834.33|18834.33|0
1596033600000|2020-07-29 14:40:00|18855.72|18855.72|18865.33|18865.33|18870.48|18870.48|18852.12|18852.12|0
1596033900000|2020-07-29 14:45:00|18864.8|18864.8|18879.26|18879.26|18887.43|18887.43|18860.95|18860.95|0
1596034200000|2020-07-29 14:50:00|18878.57|18878.57|18879.21|18879.21|18892.39|18892.39|18878.57|18878.57|0
1596034500000|2020-07-29 14:55:00|18878.94|18878.94|18911.17|18911.17|18911.58|18911.58|18876.25|18876.25|0
1596034800000|2020-07-29 15:00:00|18910.65|18910.65|18903.54|18903.54|18911.44|18911.44|18893.73|18893.73|0
1596035100000|2020-07-29 15:05:00|18903.66|18903.66|18893.57|18893.57|18903.93|18903.93|18884.76|18884.76|0
1596035400000|2020-07-29 15:10:00|18893.88|18893.88|18887.55|18887.55|18894.2|18894.2|18881.12|18881.12|0
1596035700000|2020-07-29 15:15:00|18887.43|18887.43|18890.46|18890.46|18891.19|18891.19|18878.34|18878.34|0
1596036000000|2020-07-29 15:20:00|18890.78|18890.78|18881.27|18881.27|18892.21|18892.21|18871.63|18871.63|0
1596036300000|2020-07-29 15:25:00|18880.74|18880.74|18917.31|18917.31|18921.91|18921.91|18874.83|18874.83|0
1596093300000|2020-07-30 07:15:00|18697.06|18697.06|18670.13|18670.13|18699.7|18699.7|18649.02|18649.02|0
1596093600000|2020-07-30 07:20:00|18667.01|18667.01|18612.63|18612.63|18674.87|18674.87|18607.92|18607.92|0
1596093900000|2020-07-30 07:25:00|18612.45|18612.45|18620.12|18620.12|18650.61|18650.61|18586.78|18586.78|0
1596094200000|2020-07-30 07:30:00|18617|18617|18537.18|18537.18|18622.35|18622.35|18530.95|18530.95|0
1596094500000|2020-07-30 07:35:00|18537.45|18537.45|18545.05|18545.05|18563.4|18563.4|18527.05|18527.05|0
1596094800000|2020-07-30 07:40:00|18545.99|18545.99|18561.67|18561.67|18562.17|18562.17|18522.33|18522.33|0
1596095100000|2020-07-30 07:45:00|18562.61|18562.61|18546.67|18546.67|18562.62|18562.62|18519.66|18519.66|0
1596095400000|2020-07-30 07:50:00|18547.22|18547.22|18552.75|18552.75|18564.73|18564.73|18526.19|18526.19|0
1596095700000|2020-07-30 07:55:00|18552.47|18552.47|18580.83|18580.83|18580.83|18580.83|18541.43|18541.43|0
1596096000000|2020-07-30 08:00:00|18581.18|18581.18|18651.87|18651.87|18651.87|18651.87|18581.18|18581.18|0
1596096300000|2020-07-30 08:05:00|18649.38|18649.38|18627.99|18627.99|18649.38|18649.38|18610.98|18610.98|0
1596096600000|2020-07-30 08:10:00|18629.05|18629.05|18691.21|18691.21|18691.64|18691.64|18622.39|18622.39|0
1596096900000|2020-07-30 08:15:00|18691.16|18691.16|18628.85|18628.85|18699.54|18699.54|18624.64|18624.64|0
1596097200000|2020-07-30 08:20:00|18629.01|18629.01|18594.86|18594.86|18629.78|18629.78|18594.1|18594.1|0
1596097500000|2020-07-30 08:25:00|18594.65|18594.65|18526.88|18526.88|18594.65|18594.65|18526.35|18526.35|0
1596097800000|2020-07-30 08:30:00|18527.35|18527.35|18501.56|18501.56|18532.48|18532.48|18496.01|18496.01|0
1596098100000|2020-07-30 08:35:00|18500.91|18500.91|18510.37|18510.37|18525.01|18525.01|18496.22|18496.22|0
1596098400000|2020-07-30 08:40:00|18512.38|18512.38|18517.35|18517.35|18531.3|18531.3|18507.51|18507.51|0
1596098700000|2020-07-30 08:45:00|18515.77|18515.77|18527.45|18527.45|18533.28|18533.28|18513.29|18513.29|0
1596099000000|2020-07-30 08:50:00|18525.26|18525.26|18505.33|18505.33|18528.41|18528.41|18504.7|18504.7|0
1596099300000|2020-07-30 08:55:00|18503.95|18503.95|18462.36|18462.36|18503.95|18503.95|18459.63|18459.63|0
1596099600000|2020-07-30 09:00:00|18462.14|18462.14|18442.37|18442.37|18482.68|18482.68|18439.63|18439.63|0
1596099900000|2020-07-30 09:05:00|18442.16|18442.16|18422.07|18422.07|18443.61|18443.61|18422.07|18422.07|0
1596100200000|2020-07-30 09:10:00|18422.38|18422.38|18477.53|18477.53|18480.14|18480.14|18415.63|18415.63|0
1596100500000|2020-07-30 09:15:00|18476.22|18476.22|18477.89|18477.89|18479.29|18479.29|18465.01|18465.01|0
1596100800000|2020-07-30 09:20:00|18477.67|18477.67|18528.57|18528.57|18528.57|18528.57|18469.58|18469.58|0
1596101100000|2020-07-30 09:25:00|18528.26|18528.26|18525.21|18525.21|18532.01|18532.01|18518.42|18518.42|0
1596101400000|2020-07-30 09:30:00|18525.64|18525.64|18518.37|18518.37|18540.02|18540.02|18517.71|18517.71|0
1596101700000|2020-07-30 09:35:00|18518.16|18518.16|18530.09|18530.09|18540.06|18540.06|18518.16|18518.16|0
1596102000000|2020-07-30 09:40:00|18530.71|18530.71|18506.22|18506.22|18530.71|18530.71|18503.82|18503.82|0
1596102300000|2020-07-30 09:45:00|18507.27|18507.27|18504.38|18504.38|18511.76|18511.76|18487.19|18487.19|0
1596102600000|2020-07-30 09:50:00|18503.42|18503.42|18509.1|18509.1|18509.1|18509.1|18492.22|18492.22|0
1596102900000|2020-07-30 09:55:00|18509.33|18509.33|18493.31|18493.31|18519|18519|18491.73|18491.73|0
1596103200000|2020-07-30 10:00:00|18496.06|18496.06|18480.67|18480.67|18509.02|18509.02|18474.24|18474.24|0
1596103500000|2020-07-30 10:05:00|18480.98|18480.98|18460.25|18460.25|18484.21|18484.21|18460.25|18460.25|0
1596103800000|2020-07-30 10:10:00|18460.53|18460.53|18453.47|18453.47|18465.78|18465.78|18449.43|18449.43|0
1596104100000|2020-07-30 10:15:00|18453.04|18453.04|18470.79|18470.79|18479.04|18479.04|18447.17|18447.17|0
1596104400000|2020-07-30 10:20:00|18470.1|18470.1|18484.61|18484.61|18490.85|18490.85|18462.78|18462.78|0
1596104700000|2020-07-30 10:25:00|18484.54|18484.54|18479.65|18479.65|18485.75|18485.75|18475.21|18475.21|0
1596105000000|2020-07-30 10:30:00|18478.97|18478.97|18482.28|18482.28|18482.28|18482.28|18465.41|18465.41|0
1596105300000|2020-07-30 10:35:00|18481.46|18481.46|18468.26|18468.26|18495.81|18495.81|18467.15|18467.15|0
1596105600000|2020-07-30 10:40:00|18466.88|18466.88|18439.02|18439.02|18466.88|18466.88|18438.05|18438.05|0
1596105900000|2020-07-30 10:45:00|18438.8|18438.8|18384.9|18384.9|18438.8|18438.8|18384.9|18384.9|0
1596106200000|2020-07-30 10:50:00|18384.77|18384.77|18353.12|18353.12|18384.77|18384.77|18352.22|18352.22|0
1596106500000|2020-07-30 10:55:00|18352.69|18352.69|18346.89|18346.89|18362.28|18362.28|18339.7|18339.7|0
1596106800000|2020-07-30 11:00:00|18347.57|18347.57|18385.45|18385.45|18385.45|18385.45|18340.19|18340.19|0
1596107100000|2020-07-30 11:05:00|18385.98|18385.98|18381.21|18381.21|18390.62|18390.62|18375.18|18375.18|0
1596107400000|2020-07-30 11:10:00|18380.39|18380.39|18417.88|18417.88|18418.57|18418.57|18376.48|18376.48|0
1596107700000|2020-07-30 11:15:00|18418|18418|18427.34|18427.34|18428.03|18428.03|18415.9|18415.9|0
1596108000000|2020-07-30 11:20:00|18426.1|18426.1|18407|18407|18426.16|18426.16|18404.84|18404.84|0
1596108300000|2020-07-30 11:25:00|18407.21|18407.21|18420.1|18420.1|18424.98|18424.98|18401.81|18401.81|0
1596108600000|2020-07-30 11:30:00|18419.83|18419.83|18423.66|18423.66|18436.15|18436.15|18414.93|18414.93|0
1596108900000|2020-07-30 11:35:00|18423.9|18423.9|18456.7|18456.7|18456.7|18456.7|18421.33|18421.33|0
1596109200000|2020-07-30 11:40:00|18456.15|18456.15|18470.68|18470.68|18470.84|18470.84|18454.04|18454.04|0
1596109500000|2020-07-30 11:45:00|18471.78|18471.78|18478.58|18478.58|18490.49|18490.49|18471.5|18471.5|0
1596109800000|2020-07-30 11:50:00|18479.63|18479.63|18487.16|18487.16|18506.01|18506.01|18478.42|18478.42|0
1596110100000|2020-07-30 11:55:00|18486.85|18486.85|18473.17|18473.17|18487.38|18487.38|18468.98|18468.98|0
1596110400000|2020-07-30 12:00:00|18473.8|18473.8|18451.09|18451.09|18474.61|18474.61|18449.72|18449.72|0
1596110700000|2020-07-30 12:05:00|18451.22|18451.22|18470.88|18470.88|18472.34|18472.34|18451.22|18451.22|0
1596111000000|2020-07-30 12:10:00|18471.43|18471.43|18455.45|18455.45|18473.84|18473.84|18447.25|18447.25|0
1596111300000|2020-07-30 12:15:00|18456.83|18456.83|18454.77|18454.77|18466.25|18466.25|18440.94|18440.94|0
1596111600000|2020-07-30 12:20:00|18453.52|18453.52|18456.48|18456.48|18457.02|18457.02|18448|18448|0
1596111900000|2020-07-30 12:25:00|18456.29|18456.29|18453.58|18453.58|18460.17|18460.17|18451.73|18451.73|0
1596112200000|2020-07-30 12:30:00|18452.52|18452.52|18423.91|18423.91|18456.66|18456.66|18419.19|18419.19|0
1596112500000|2020-07-30 12:35:00|18425.01|18425.01|18437.06|18437.06|18452.19|18452.19|18421.32|18421.32|0
1596112800000|2020-07-30 12:40:00|18436.37|18436.37|18421.35|18421.35|18439.6|18439.6|18421.01|18421.01|0
1596113100000|2020-07-30 12:45:00|18421.38|18421.38|18384.26|18384.26|18427.11|18427.11|18376.16|18376.16|0
1596113400000|2020-07-30 12:50:00|18383.99|18383.99|18359.85|18359.85|18385.25|18385.25|18351.48|18351.48|0
1596113700000|2020-07-30 12:55:00|18359.16|18359.16|18324.08|18324.08|18359.16|18359.16|18321.2|18321.2|0
1596114000000|2020-07-30 13:00:00|18323.86|18323.86|18325.61|18325.61|18330.04|18330.04|18311.72|18311.72|0
1596114300000|2020-07-30 13:05:00|18325.29|18325.29|18320.53|18320.53|18326.23|18326.23|18305.5|18305.5|0
1596114600000|2020-07-30 13:10:00|18321.08|18321.08|18333.64|18333.64|18339.31|18339.31|18315.94|18315.94|0
1596114900000|2020-07-30 13:15:00|18332.08|18332.08|18354.1|18354.1|18366.13|18366.13|18326.07|18326.07|0
1596115200000|2020-07-30 13:20:00|18355.48|18355.48|18333.21|18333.21|18355.48|18355.48|18333.21|18333.21|0
1596115500000|2020-07-30 13:25:00|18332.9|18332.9|18306.2|18306.2|18333.74|18333.74|18300.67|18300.67|0
1596115800000|2020-07-30 13:30:00|18306.41|18306.41|18381.23|18381.23|18383.06|18383.06|18304.63|18304.63|0
1596116100000|2020-07-30 13:35:00|18381.01|18381.01|18381.08|18381.08|18389.62|18389.62|18359.41|18359.41|0
1596116400000|2020-07-30 13:40:00|18382.59|18382.59|18393.69|18393.69|18395.81|18395.81|18368.89|18368.89|0
1596116700000|2020-07-30 13:45:00|18393.06|18393.06|18395.52|18395.52|18429.6|18429.6|18387.3|18387.3|0
1596117000000|2020-07-30 13:50:00|18394.98|18394.98|18331.79|18331.79|18394.98|18394.98|18331.79|18331.79|0
1596117300000|2020-07-30 13:55:00|18329.16|18329.16|18266.42|18266.42|18331.89|18331.89|18261.52|18261.52|0
1596117600000|2020-07-30 14:00:00|18269.86|18269.86|18256.55|18256.55|18269.86|18269.86|18237.27|18237.27|0
1596117900000|2020-07-30 14:05:00|18255.86|18255.86|18258.05|18258.05|18259.85|18259.85|18207.51|18207.51|0
1596118200000|2020-07-30 14:10:00|18258.67|18258.67|18232.12|18232.12|18258.73|18258.73|18223.86|18223.86|0
1596118500000|2020-07-30 14:15:00|18232.4|18232.4|18158.97|18158.97|18232.4|18232.4|18154.4|18154.4|0
1596118800000|2020-07-30 14:20:00|18158.28|18158.28|18171.98|18171.98|18179.46|18179.46|18125.72|18125.72|0
1596119100000|2020-07-30 14:25:00|18172.94|18172.94|18175.38|18175.38|18177.61|18177.61|18127.97|18127.97|0
1596119400000|2020-07-30 14:30:00|18174.83|18174.83|18246.45|18246.45|18249.88|18249.88|18166.73|18166.73|0
1596119700000|2020-07-30 14:35:00|18247.83|18247.83|18255.59|18255.59|18258.6|18258.6|18212.2|18212.2|0
1596120000000|2020-07-30 14:40:00|18256.84|18256.84|18216.56|18216.56|18264.61|18264.61|18214.22|18214.22|0
1596120300000|2020-07-30 14:45:00|18215.19|18215.19|18201.37|18201.37|18226.89|18226.89|18200.53|18200.53|0
1596120600000|2020-07-30 14:50:00|18201.68|18201.68|18210.33|18210.33|18210.48|18210.48|18176.22|18176.22|0
1596120900000|2020-07-30 14:55:00|18210.86|18210.86|18260.08|18260.08|18276.2|18276.2|18210.86|18210.86|0
1596121200000|2020-07-30 15:00:00|18260.76|18260.76|18299.91|18299.91|18300.22|18300.22|18237.42|18237.42|0
1596121500000|2020-07-30 15:05:00|18300.97|18300.97|18327.3|18327.3|18347.69|18347.69|18299.66|18299.66|0
1596121800000|2020-07-30 15:10:00|18328.39|18328.39|18329.17|18329.17|18354.23|18354.23|18314.49|18314.49|0
1596122100000|2020-07-30 15:15:00|18328.55|18328.55|18361.15|18361.15|18361.38|18361.38|18319.57|18319.57|0
1596122400000|2020-07-30 15:20:00|18362.09|18362.09|18323.98|18323.98|18364.61|18364.61|18318.05|18318.05|0
1596122700000|2020-07-30 15:25:00|18323.43|18323.43|18327.35|18327.35|18343.48|18343.48|18313.21|18313.21|0
1596179700000|2020-07-31 07:15:00|18408.14|18408.14|18403.66|18403.66|18427.37|18427.37|18393.17|18393.17|0
1596180000000|2020-07-31 07:20:00|18405.76|18405.76|18441.6|18441.6|18458.18|18458.18|18401.81|18401.81|0
1596180300000|2020-07-31 07:25:00|18442.46|18442.46|18481.45|18481.45|18500.32|18500.32|18435.96|18435.96|0
1596180600000|2020-07-31 07:30:00|18482.51|18482.51|18506.43|18506.43|18533.69|18533.69|18478.45|18478.45|0
1596180900000|2020-07-31 07:35:00|18505.78|18505.78|18526.64|18526.64|18536.89|18536.89|18497.85|18497.85|0
1596181200000|2020-07-31 07:40:00|18526.85|18526.85|18534.66|18534.66|18546.11|18546.11|18522.1|18522.1|0
1596181500000|2020-07-31 07:45:00|18533.97|18533.97|18529.3|18529.3|18552.65|18552.65|18527.75|18527.75|0
1596181800000|2020-07-31 07:50:00|18529.37|18529.37|18481.52|18481.52|18536.94|18536.94|18481.52|18481.52|0
1596182100000|2020-07-31 07:55:00|18481.04|18481.04|18515.37|18515.37|18517.04|18517.04|18476.73|18476.73|0
1596182400000|2020-07-31 08:00:00|18515.64|18515.64|18534.62|18534.62|18535.76|18535.76|18513.82|18513.82|0
1596182700000|2020-07-31 08:05:00|18534.14|18534.14|18546.73|18546.73|18576.61|18576.61|18534.14|18534.14|0
1596183000000|2020-07-31 08:10:00|18546.85|18546.85|18557.25|18557.25|18560.96|18560.96|18534.47|18534.47|0
1596183300000|2020-07-31 08:15:00|18557.39|18557.39|18558.37|18558.37|18561.16|18561.16|18539.74|18539.74|0
1596183600000|2020-07-31 08:20:00|18558.99|18558.99|18576.28|18576.28|18577.38|18577.38|18556.41|18556.41|0
1596183900000|2020-07-31 08:25:00|18577.22|18577.22|18549.56|18549.56|18602.28|18602.28|18549.56|18549.56|0
1596184200000|2020-07-31 08:30:00|18548.47|18548.47|18550.59|18550.59|18562.31|18562.31|18547.66|18547.66|0
1596184500000|2020-07-31 08:35:00|18551.28|18551.28|18602.15|18602.15|18621.02|18621.02|18543.99|18543.99|0
1596184800000|2020-07-31 08:40:00|18600.09|18600.09|18567.9|18567.9|18613.43|18613.43|18566.66|18566.66|0
1596185100000|2020-07-31 08:45:00|18566.53|18566.53|18555.91|18555.91|18586.22|18586.22|18552.42|18552.42|0
1596185400000|2020-07-31 08:50:00|18556.19|18556.19|18483.92|18483.92|18556.36|18556.36|18481.17|18481.17|0
1596185700000|2020-07-31 08:55:00|18482.67|18482.67|18503.97|18503.97|18509.84|18509.84|18481.98|18481.98|0
1596186000000|2020-07-31 09:00:00|18502.59|18502.59|18461.4|18461.4|18502.59|18502.59|18461.4|18461.4|0
1596186300000|2020-07-31 09:05:00|18462.08|18462.08|18490.17|18490.17|18498.23|18498.23|18457.17|18457.17|0
1596186600000|2020-07-31 09:10:00|18488.3|18488.3|18462.32|18462.32|18488.3|18488.3|18461.63|18461.63|0
1596186900000|2020-07-31 09:15:00|18463.25|18463.25|18415.16|18415.16|18465.45|18465.45|18406.92|18406.92|0
1596187200000|2020-07-31 09:20:00|18415.47|18415.47|18430.14|18430.14|18433.56|18433.56|18412.19|18412.19|0
1596187500000|2020-07-31 09:25:00|18429.81|18429.81|18430|18430|18440.9|18440.9|18423.15|18423.15|0
1596187800000|2020-07-31 09:30:00|18428.62|18428.62|18421.42|18421.42|18438.31|18438.31|18413.02|18413.02|0
1596188100000|2020-07-31 09:35:00|18420.77|18420.77|18401.98|18401.98|18422.56|18422.56|18393.37|18393.37|0
1596188400000|2020-07-31 09:40:00|18402.84|18402.84|18389.25|18389.25|18404.83|18404.83|18389.25|18389.25|0
1596188700000|2020-07-31 09:45:00|18392.69|18392.69|18396.85|18396.85|18398.05|18398.05|18385.2|18385.2|0
1596189000000|2020-07-31 09:50:00|18396.73|18396.73|18367.76|18367.76|18410.37|18410.37|18367.76|18367.76|0
1596189300000|2020-07-31 09:55:00|18367.65|18367.65|18358.63|18358.63|18385.16|18385.16|18341.04|18341.04|0
1596189600000|2020-07-31 10:00:00|18357.94|18357.94|18357.87|18357.87|18375|18375|18357.18|18357.18|0
1596189900000|2020-07-31 10:05:00|18357.65|18357.65|18383.11|18383.11|18384.46|18384.46|18356.22|18356.22|0
1596190200000|2020-07-31 10:10:00|18382.9|18382.9|18385.85|18385.85|18386.04|18386.04|18370.87|18370.87|0
1596190500000|2020-07-31 10:15:00|18384.91|18384.91|18353.3|18353.3|18385.88|18385.88|18351.15|18351.15|0
1596190800000|2020-07-31 10:20:00|18353.99|18353.99|18383.73|18383.73|18384.69|18384.69|18352.31|18352.31|0
1596191100000|2020-07-31 10:25:00|18383.61|18383.61|18362.66|18362.66|18383.93|18383.93|18362.25|18362.25|0
1596191400000|2020-07-31 10:30:00|18360.67|18360.67|18382.4|18382.4|18386.17|18386.17|18354.32|18354.32|0
1596191700000|2020-07-31 10:35:00|18383.49|18383.49|18362.41|18362.41|18384.86|18384.86|18360.08|18360.08|0
1596192000000|2020-07-31 10:40:00|18363.03|18363.03|18370.74|18370.74|18370.74|18370.74|18355.03|18355.03|0
1596192300000|2020-07-31 10:45:00|18370.88|18370.88|18335.27|18335.27|18371.61|18371.61|18334.51|18334.51|0
1596192600000|2020-07-31 10:50:00|18334.74|18334.74|18313.77|18313.77|18336.64|18336.64|18305.79|18305.79|0
1596192900000|2020-07-31 10:55:00|18317.87|18317.87|18330.7|18330.7|18333.7|18333.7|18314.24|18314.24|0
1596193200000|2020-07-31 11:00:00|18331.34|18331.34|18372.97|18372.97|18373.28|18373.28|18324.22|18324.22|0
1596193500000|2020-07-31 11:05:00|18373.32|18373.32|18359.53|18359.53|18377.76|18377.76|18359.32|18359.32|0
1596193800000|2020-07-31 11:10:00|18356.55|18356.55|18339.49|18339.49|18357.64|18357.64|18339.1|18339.1|0
1596194100000|2020-07-31 11:15:00|18337.38|18337.38|18342.61|18342.61|18348.35|18348.35|18332.98|18332.98|0
1596194400000|2020-07-31 11:20:00|18342.82|18342.82|18338.01|18338.01|18346.71|18346.71|18337.21|18337.21|0
1596194700000|2020-07-31 11:25:00|18335.74|18335.74|18316.67|18316.67|18335.74|18335.74|18314.87|18314.87|0
1596195000000|2020-07-31 11:30:00|18316.13|18316.13|18303.69|18303.69|18326.87|18326.87|18303.69|18303.69|0
1596195300000|2020-07-31 11:35:00|18302.45|18302.45|18294.91|18294.91|18310.85|18310.85|18294.91|18294.91|0
1596195600000|2020-07-31 11:40:00|18295.43|18295.43|18295.39|18295.39|18308.59|18308.59|18292.49|18292.49|0
1596195900000|2020-07-31 11:45:00|18295.7|18295.7|18283.13|18283.13|18307.26|18307.26|18283.02|18283.02|0
1596196200000|2020-07-31 11:50:00|18284.07|18284.07|18271.64|18271.64|18285.32|18285.32|18266.11|18266.11|0
1596196500000|2020-07-31 11:55:00|18272.26|18272.26|18299.23|18299.23|18299.23|18299.23|18267.45|18267.45|0
1596196800000|2020-07-31 12:00:00|18300.6|18300.6|18301.95|18301.95|18312.39|18312.39|18291.33|18291.33|0
1596197100000|2020-07-31 12:05:00|18299.89|18299.89|18258.44|18258.44|18300.91|18300.91|18254.66|18254.66|0
1596197400000|2020-07-31 12:10:00|18257.51|18257.51|18249.8|18249.8|18267.15|18267.15|18242.29|18242.29|0
1596197700000|2020-07-31 12:15:00|18249.17|18249.17|18239.79|18239.79|18252.43|18252.43|18239.05|18239.05|0
1596198000000|2020-07-31 12:20:00|18240.06|18240.06|18259.31|18259.31|18262|18262|18233.75|18233.75|0
1596198300000|2020-07-31 12:25:00|18260|18260|18233.9|18233.9|18267.03|18267.03|18233.9|18233.9|0
1596198600000|2020-07-31 12:30:00|18233.21|18233.21|18253.9|18253.9|18256.27|18256.27|18225.52|18225.52|0
1596198900000|2020-07-31 12:35:00|18253.08|18253.08|18244.59|18244.59|18258.11|18258.11|18244.59|18244.59|0
1596199200000|2020-07-31 12:40:00|18243.21|18243.21|18222.36|18222.36|18247.3|18247.3|18217.32|18217.32|0
1596199500000|2020-07-31 12:45:00|18222.69|18222.69|18230.07|18230.07|18230.07|18230.07|18213.56|18213.56|0
1596199800000|2020-07-31 12:50:00|18230.13|18230.13|18266.22|18266.22|18266.22|18266.22|18229.08|18229.08|0
1596200100000|2020-07-31 12:55:00|18266.85|18266.85|18264.62|18264.62|18272.62|18272.62|18260.81|18260.81|0
1596200400000|2020-07-31 13:00:00|18264.9|18264.9|18245.74|18245.74|18270.9|18270.9|18241.2|18241.2|0
1596200700000|2020-07-31 13:05:00|18247.12|18247.12|18262.45|18262.45|18263.85|18263.85|18239.55|18239.55|0
1596201000000|2020-07-31 13:10:00|18263.83|18263.83|18294.95|18294.95|18306.12|18306.12|18262.91|18262.91|0
1596201300000|2020-07-31 13:15:00|18293.71|18293.71|18277.81|18277.81|18293.71|18293.71|18272.9|18272.9|0
1596201600000|2020-07-31 13:20:00|18278.33|18278.33|18268.65|18268.65|18278.33|18278.33|18256.07|18256.07|0
1596201900000|2020-07-31 13:25:00|18269.34|18269.34|18283.89|18283.89|18283.89|18283.89|18261.87|18261.87|0
1596202200000|2020-07-31 13:30:00|18283.36|18283.36|18272.45|18272.45|18301.96|18301.96|18265.1|18265.1|0
1596202500000|2020-07-31 13:35:00|18270.39|18270.39|18223.91|18223.91|18271.08|18271.08|18222.46|18222.46|0
1596202800000|2020-07-31 13:40:00|18224.07|18224.07|18225.2|18225.2|18237.67|18237.67|18210.53|18210.53|0
1596203100000|2020-07-31 13:45:00|18225.39|18225.39|18218.04|18218.04|18256.67|18256.67|18210.08|18210.08|0
1596203400000|2020-07-31 13:50:00|18215.93|18215.93|18211.1|18211.1|18218.95|18218.95|18154.51|18154.51|0
1596203700000|2020-07-31 13:55:00|18212.2|18212.2|18208.56|18208.56|18225.03|18225.03|18200.84|18200.84|0
1596204000000|2020-07-31 14:00:00|18213.93|18213.93|18202.32|18202.32|18218.83|18218.83|18176.27|18176.27|0
1596204300000|2020-07-31 14:05:00|18202.75|18202.75|18212.29|18212.29|18214.7|18214.7|18190.95|18190.95|0
1596204600000|2020-07-31 14:10:00|18212.97|18212.97|18161.02|18161.02|18213.66|18213.66|18143.88|18143.88|0
1596204900000|2020-07-31 14:15:00|18159.64|18159.64|18154.53|18154.53|18172.88|18172.88|18149.41|18149.41|0
1596205200000|2020-07-31 14:20:00|18154.22|18154.22|18156.74|18156.74|18157.08|18157.08|18135.5|18135.5|0
1596205500000|2020-07-31 14:25:00|18155.69|18155.69|18124.24|18124.24|18155.69|18155.69|18117.34|18117.34|0
1596205800000|2020-07-31 14:30:00|18124.93|18124.93|18119.86|18119.86|18130.13|18130.13|18097.12|18097.12|0
1596206100000|2020-07-31 14:35:00|18120.38|18120.38|18194.85|18194.85|18194.85|18194.85|18118.23|18118.23|0
1596206400000|2020-07-31 14:40:00|18194.58|18194.58|18189.27|18189.27|18202|18202|18180.96|18180.96|0
1596206700000|2020-07-31 14:45:00|18189.7|18189.7|18219.83|18219.83|18223.06|18223.06|18180.9|18180.9|0
1596207000000|2020-07-31 14:50:00|18220.51|18220.51|18181.53|18181.53|18223.06|18223.06|18168.01|18168.01|0
1596207300000|2020-07-31 14:55:00|18180.47|18180.47|18225.19|18225.19|18225.57|18225.57|18174.92|18174.92|0
1596207600000|2020-07-31 15:00:00|18223.54|18223.54|18203.88|18203.88|18223.54|18223.54|18184.86|18184.86|0
1596207900000|2020-07-31 15:05:00|18204.7|18204.7|18193.36|18193.36|18213.98|18213.98|18191.83|18191.83|0
1596208200000|2020-07-31 15:10:00|18194.45|18194.45|18210.11|18210.11|18212.78|18212.78|18176.01|18176.01|0
1596208500000|2020-07-31 15:15:00|18210.42|18210.42|18247.95|18247.95|18248.48|18248.48|18208.9|18208.9|0
1596208800000|2020-07-31 15:20:00|18247.66|18247.66|18217.63|18217.63|18263.68|18263.68|18216.98|18216.98|0
1596209100000|2020-07-31 15:25:00|18221.62|18221.62|18243.78|18243.78|18262.18|18262.18|18216.81|18216.81|0
1596438900000|2020-08-03 07:15:00|18309.6|18309.6|18346.6|18346.6|18354.18|18354.18|18306.75|18306.75|0
1596439200000|2020-08-03 07:20:00|18344.53|18344.53|18326.89|18326.89|18360.57|18360.57|18322.78|18322.78|0
1596439500000|2020-08-03 07:25:00|18325.88|18325.88|18254.91|18254.91|18325.88|18325.88|18247.9|18247.9|0
1596439800000|2020-08-03 07:30:00|18255.6|18255.6|18263.19|18263.19|18275.13|18275.13|18242.66|18242.66|0
1596440100000|2020-08-03 07:35:00|18261.63|18261.63|18253.61|18253.61|18284.06|18284.06|18244.39|18244.39|0
1596440400000|2020-08-03 07:40:00|18253.29|18253.29|18265.22|18265.22|18267.5|18267.5|18238.34|18238.34|0
1596440700000|2020-08-03 07:45:00|18264.22|18264.22|18261.76|18261.76|18264.22|18264.22|18229.06|18229.06|0
1596441000000|2020-08-03 07:50:00|18260.47|18260.47|18324.28|18324.28|18338.31|18338.31|18259.65|18259.65|0
1596441300000|2020-08-03 07:55:00|18323.59|18323.59|18346.87|18346.87|18360.09|18360.09|18323.59|18323.59|0
1596441600000|2020-08-03 08:00:00|18348.58|18348.58|18411.91|18411.91|18412.66|18412.66|18327.53|18327.53|0
1596441900000|2020-08-03 08:05:00|18412.6|18412.6|18412.23|18412.23|18430.65|18430.65|18402.1|18402.1|0
1596442200000|2020-08-03 08:10:00|18413.16|18413.16|18417.25|18417.25|18425.59|18425.59|18389.14|18389.14|0
1596442500000|2020-08-03 08:15:00|18416.31|18416.31|18378.05|18378.05|18433.39|18433.39|18373.86|18373.86|0
1596442800000|2020-08-03 08:20:00|18378.99|18378.99|18386.82|18386.82|18405.76|18405.76|18378.99|18378.99|0
1596443100000|2020-08-03 08:25:00|18386.13|18386.13|18407.9|18407.9|18409.53|18409.53|18385.45|18385.45|0
1596443400000|2020-08-03 08:30:00|18407.37|18407.37|18369.96|18369.96|18407.72|18407.72|18369.03|18369.03|0
1596443700000|2020-08-03 08:35:00|18370.27|18370.27|18330.08|18330.08|18375.85|18375.85|18330.08|18330.08|0
1596444000000|2020-08-03 08:40:00|18329.77|18329.77|18358.35|18358.35|18358.35|18358.35|18317.29|18317.29|0
1596444300000|2020-08-03 08:45:00|18358.04|18358.04|18358.52|18358.52|18371.12|18371.12|18347.2|18347.2|0
1596444600000|2020-08-03 08:50:00|18358.8|18358.8|18361.44|18361.44|18380.73|18380.73|18358.51|18358.51|0
1596444900000|2020-08-03 08:55:00|18362.13|18362.13|18373.78|18373.78|18373.86|18373.86|18355.94|18355.94|0
1596445200000|2020-08-03 09:00:00|18374.71|18374.71|18384.72|18384.72|18403.61|18403.61|18374.71|18374.71|0
1596445500000|2020-08-03 09:05:00|18381.28|18381.28|18352.94|18352.94|18381.28|18381.28|18350.96|18350.96|0
1596445800000|2020-08-03 09:10:00|18351.85|18351.85|18338.74|18338.74|18364.96|18364.96|18338.69|18338.69|0
1596446100000|2020-08-03 09:15:00|18340.73|18340.73|18362.48|18362.48|18363.73|18363.73|18337.97|18337.97|0
1596446400000|2020-08-03 09:20:00|18361.95|18361.95|18383.45|18383.45|18384.86|18384.86|18360.58|18360.58|0
1596446700000|2020-08-03 09:25:00|18383.88|18383.88|18408.72|18408.72|18412.98|18412.98|18383.39|18383.39|0
1596447000000|2020-08-03 09:30:00|18409.41|18409.41|18401|18401|18410.96|18410.96|18397.55|18397.55|0
1596447300000|2020-08-03 09:35:00|18400.87|18400.87|18423.46|18423.46|18424.18|18424.18|18391.83|18391.83|0
1596447600000|2020-08-03 09:40:00|18422.09|18422.09|18425|18425|18425.76|18425.76|18413.13|18413.13|0
1596447900000|2020-08-03 09:45:00|18425.31|18425.31|18407.41|18407.41|18440.24|18440.24|18405.87|18405.87|0
1596448200000|2020-08-03 09:50:00|18408.34|18408.34|18410.59|18410.59|18416.06|18416.06|18395.72|18395.72|0
1596448500000|2020-08-03 09:55:00|18409.22|18409.22|18411.89|18411.89|18419.8|18419.8|18407.47|18407.47|0
1596448800000|2020-08-03 10:00:00|18410.8|18410.8|18399.89|18399.89|18413.34|18413.34|18399.18|18399.18|0
1596449100000|2020-08-03 10:05:00|18399.83|18399.83|18398.12|18398.12|18406.19|18406.19|18390.36|18390.36|0
1596449400000|2020-08-03 10:10:00|18397.68|18397.68|18418.48|18418.48|18419.67|18419.67|18397.68|18397.68|0
1596449700000|2020-08-03 10:15:00|18418.26|18418.26|18435.23|18435.23|18436.06|18436.06|18415.52|18415.52|0
1596450000000|2020-08-03 10:20:00|18435.92|18435.92|18476.8|18476.8|18495.95|18495.95|18435.92|18435.92|0
1596450300000|2020-08-03 10:25:00|18475.98|18475.98|18460.96|18460.96|18489.71|18489.71|18454.51|18454.51|0
1596450600000|2020-08-03 10:30:00|18461.48|18461.48|18447.65|18447.65|18476.62|18476.62|18443.66|18443.66|0
1596450900000|2020-08-03 10:35:00|18448.59|18448.59|18463.1|18463.1|18481.09|18481.09|18448.59|18448.59|0
1596451200000|2020-08-03 10:40:00|18463.72|18463.72|18455.7|18455.7|18486.74|18486.74|18454.79|18454.79|0
1596451500000|2020-08-03 10:45:00|18455.37|18455.37|18476.09|18476.09|18491.06|18491.06|18455.37|18455.37|0
1596451800000|2020-08-03 10:50:00|18475.56|18475.56|18523.81|18523.81|18537.42|18537.42|18475.56|18475.56|0
1596452100000|2020-08-03 10:55:00|18523.28|18523.28|18511.79|18511.79|18524.29|18524.29|18510.42|18510.42|0
1596452400000|2020-08-03 11:00:00|18512.1|18512.1|18529.93|18529.93|18537.38|18537.38|18506.35|18506.35|0
1596452700000|2020-08-03 11:05:00|18529.71|18529.71|18522.61|18522.61|18531.87|18531.87|18519.81|18519.81|0
1596453000000|2020-08-03 11:10:00|18522.08|18522.08|18523.08|18523.08|18528.1|18528.1|18514.85|18514.85|0
1596453300000|2020-08-03 11:15:00|18524.13|18524.13|18517.43|18517.43|18525.08|18525.08|18506.26|18506.26|0
1596453600000|2020-08-03 11:20:00|18516.18|18516.18|18533.42|18533.42|18541.89|18541.89|18512.19|18512.19|0
1596453900000|2020-08-03 11:25:00|18534.48|18534.48|18534.37|18534.37|18544.03|18544.03|18521.65|18521.65|0
1596454200000|2020-08-03 11:30:00|18534.15|18534.15|18562.3|18562.3|18562.77|18562.77|18531.98|18531.98|0
1596454500000|2020-08-03 11:35:00|18562.97|18562.97|18589.57|18589.57|18589.8|18589.8|18562.97|18562.97|0
1596454800000|2020-08-03 11:40:00|18590.1|18590.1|18581.37|18581.37|18599.1|18599.1|18577.1|18577.1|0
1596455100000|2020-08-03 11:45:00|18581.59|18581.59|18582.58|18582.58|18592.38|18592.38|18578.95|18578.95|0
1596455400000|2020-08-03 11:50:00|18581.33|18581.33|18597.37|18597.37|18602.1|18602.1|18581.33|18581.33|0
1596455700000|2020-08-03 11:55:00|18597.06|18597.06|18591.88|18591.88|18601.3|18601.3|18587.38|18587.38|0
1596456000000|2020-08-03 12:00:00|18590.83|18590.83|18613.01|18613.01|18613.26|18613.26|18590.83|18590.83|0
1596456300000|2020-08-03 12:05:00|18613.22|18613.22|18624.28|18624.28|18625.97|18625.97|18612.32|18612.32|0
1596456600000|2020-08-03 12:10:00|18625.65|18625.65|18632.35|18632.35|18634.42|18634.42|18618.5|18618.5|0
1596456900000|2020-08-03 12:15:00|18632.88|18632.88|18608.09|18608.09|18636.73|18636.73|18608.09|18608.09|0
1596457200000|2020-08-03 12:20:00|18608.72|18608.72|18611.38|18611.38|18622.7|18622.7|18603.76|18603.76|0
1596457500000|2020-08-03 12:25:00|18611.51|18611.51|18599.8|18599.8|18619.52|18619.52|18598.49|18598.49|0
1596457800000|2020-08-03 12:30:00|18600.08|18600.08|18606.02|18606.02|18614.95|18614.95|18594.15|18594.15|0
1596458100000|2020-08-03 12:35:00|18606.86|18606.86|18613.88|18613.88|18617.42|18617.42|18606.86|18606.86|0
1596458400000|2020-08-03 12:40:00|18614.57|18614.57|18612.32|18612.32|18623.79|18623.79|18608.35|18608.35|0
1596458700000|2020-08-03 12:45:00|18612.84|18612.84|18632.31|18632.31|18636.4|18636.4|18611.79|18611.79|0
1596459000000|2020-08-03 12:50:00|18631.62|18631.62|18633.59|18633.59|18637.26|18637.26|18626.46|18626.46|0
1596459300000|2020-08-03 12:55:00|18633.53|18633.53|18613.49|18613.49|18644.04|18644.04|18612.65|18612.65|0
1596459600000|2020-08-03 13:00:00|18614.11|18614.11|18617.78|18617.78|18629.3|18629.3|18612.4|18612.4|0
1596459900000|2020-08-03 13:05:00|18616.4|18616.4|18611.51|18611.51|18621.76|18621.76|18603.67|18603.67|0
1596460200000|2020-08-03 13:10:00|18611.78|18611.78|18613.35|18613.35|18622.93|18622.93|18602.23|18602.23|0
1596460500000|2020-08-03 13:15:00|18613.56|18613.56|18610.59|18610.59|18615.59|18615.59|18609.31|18609.31|0
1596460800000|2020-08-03 13:20:00|18611|18611|18668|18668|18668.21|18668.21|18611|18611|0
1596461100000|2020-08-03 13:25:00|18667.2|18667.2|18709.07|18709.07|18710.26|18710.26|18667.2|18667.2|0
1596461400000|2020-08-03 13:30:00|18708.54|18708.54|18670.15|18670.15|18720.33|18720.33|18648.17|18648.17|0
1596461700000|2020-08-03 13:35:00|18672.22|18672.22|18672.28|18672.28|18682.63|18682.63|18661.27|18661.27|0
1596462000000|2020-08-03 13:40:00|18671.64|18671.64|18675.97|18675.97|18683.09|18683.09|18651.01|18651.01|0
1596462300000|2020-08-03 13:45:00|18675.28|18675.28|18695.95|18695.95|18711.27|18711.27|18674.45|18674.45|0
1596462600000|2020-08-03 13:50:00|18696.48|18696.48|18651.5|18651.5|18700.99|18700.99|18647.7|18647.7|0
1596462900000|2020-08-03 13:55:00|18651.28|18651.28|18642.7|18642.7|18673.07|18673.07|18642.52|18642.52|0
1596463200000|2020-08-03 14:00:00|18642.87|18642.87|18680.54|18680.54|18689.76|18689.76|18640.72|18640.72|0
1596463500000|2020-08-03 14:05:00|18682.44|18682.44|18709.72|18709.72|18709.72|18709.72|18674.76|18674.76|0
1596463800000|2020-08-03 14:10:00|18710.72|18710.72|18720.38|18720.38|18721.29|18721.29|18697.09|18697.09|0
1596464100000|2020-08-03 14:15:00|18721.07|18721.07|18701.49|18701.49|18728.36|18728.36|18701.49|18701.49|0
1596464400000|2020-08-03 14:20:00|18702.45|18702.45|18706.09|18706.09|18726.41|18726.41|18695.16|18695.16|0
1596464700000|2020-08-03 14:25:00|18705.77|18705.77|18730.55|18730.55|18730.98|18730.98|18705.44|18705.44|0
1596465000000|2020-08-03 14:30:00|18733.91|18733.91|18787.37|18787.37|18788.06|18788.06|18733.91|18733.91|0
1596465300000|2020-08-03 14:35:00|18789.21|18789.21|18816.23|18816.23|18818.67|18818.67|18788.68|18788.68|0
1596465600000|2020-08-03 14:40:00|18815.7|18815.7|18803.26|18803.26|18829.37|18829.37|18793.57|18793.57|0
1596465900000|2020-08-03 14:45:00|18803.95|18803.95|18787.82|18787.82|18813.14|18813.14|18785.37|18785.37|0
1596466200000|2020-08-03 14:50:00|18788.14|18788.14|18801.48|18801.48|18803.52|18803.52|18788.14|18788.14|0
1596466500000|2020-08-03 14:55:00|18801.21|18801.21|18784.68|18784.68|18808.33|18808.33|18784.68|18784.68|0
1596466800000|2020-08-03 15:00:00|18784.37|18784.37|18810.7|18810.7|18813.09|18813.09|18773.26|18773.26|0
1596467100000|2020-08-03 15:05:00|18810.17|18810.17|18802.05|18802.05|18816.61|18816.61|18798.91|18798.91|0
1596467400000|2020-08-03 15:10:00|18801.94|18801.94|18774.31|18774.31|18805.93|18805.93|18769|18769|0
1596467700000|2020-08-03 15:15:00|18774.83|18774.83|18775.48|18775.48|18796.61|18796.61|18759.74|18759.74|0
1596468000000|2020-08-03 15:20:00|18775.27|18775.27|18767.07|18767.07|18782.97|18782.97|18763.58|18763.58|0
1596468300000|2020-08-03 15:25:00|18766.45|18766.45|18799.09|18799.09|18799.48|18799.48|18756.71|18756.71|0
1596525300000|2020-08-04 07:15:00|18618.23|18618.23|18649.94|18649.94|18665.36|18665.36|18614.04|18614.04|0
1596525600000|2020-08-04 07:20:00|18649.25|18649.25|18648.98|18648.98|18663.45|18663.45|18586.07|18586.07|0
1596525900000|2020-08-04 07:25:00|18649.2|18649.2|18636.08|18636.08|18660.72|18660.72|18604.81|18604.81|0
1596526200000|2020-08-04 07:30:00|18637.64|18637.64|18695.81|18695.81|18699.64|18699.64|18630.55|18630.55|0
1596526500000|2020-08-04 07:35:00|18694.43|18694.43|18715.6|18715.6|18726.41|18726.41|18690.1|18690.1|0
1596526800000|2020-08-04 07:40:00|18716.29|18716.29|18673.38|18673.38|18724.55|18724.55|18667.77|18667.77|0
1596527100000|2020-08-04 07:45:00|18672.32|18672.32|18615.35|18615.35|18679.83|18679.83|18615.35|18615.35|0
1596527400000|2020-08-04 07:50:00|18614.83|18614.83|18579.07|18579.07|18617.17|18617.17|18556.09|18556.09|0
1596527700000|2020-08-04 07:55:00|18578.13|18578.13|18570.73|18570.73|18592.83|18592.83|18569.04|18569.04|0
1596528000000|2020-08-04 08:00:00|18571.96|18571.96|18567.43|18567.43|18587.34|18587.34|18565.25|18565.25|0
1596528300000|2020-08-04 08:05:00|18566.8|18566.8|18587.57|18587.57|18587.57|18587.57|18528.46|18528.46|0
1596528600000|2020-08-04 08:10:00|18588.09|18588.09|18621.88|18621.88|18634.78|18634.78|18588.09|18588.09|0
1596528900000|2020-08-04 08:15:00|18621.34|18621.34|18658.02|18658.02|18676.03|18676.03|18621.34|18621.34|0
1596529200000|2020-08-04 08:20:00|18658.13|18658.13|18634.38|18634.38|18659.09|18659.09|18634.38|18634.38|0
1596529500000|2020-08-04 08:25:00|18628.15|18628.15|18670.73|18670.73|18672.17|18672.17|18626.66|18626.66|0
1596529800000|2020-08-04 08:30:00|18671.04|18671.04|18653.07|18653.07|18683.63|18683.63|18639.22|18639.22|0
1596530100000|2020-08-04 08:35:00|18652.52|18652.52|18651.61|18651.61|18657.01|18657.01|18636.09|18636.09|0
1596530400000|2020-08-04 08:40:00|18651.77|18651.77|18649.73|18649.73|18680.81|18680.81|18643.13|18643.13|0
1596530700000|2020-08-04 08:45:00|18650.27|18650.27|18663.02|18663.02|18669.59|18669.59|18648.12|18648.12|0
1596531000000|2020-08-04 08:50:00|18662.56|18662.56|18681.19|18681.19|18691.99|18691.99|18654.04|18654.04|0
1596531300000|2020-08-04 08:55:00|18677.76|18677.76|18663.24|18663.24|18678.82|18678.82|18661.29|18661.29|0
1596531600000|2020-08-04 09:00:00|18663.79|18663.79|18671.2|18671.2|18674.2|18674.2|18663.79|18663.79|0
1596531900000|2020-08-04 09:05:00|18670.99|18670.99|18676.45|18676.45|18684.26|18684.26|18670.77|18670.77|0
1596532200000|2020-08-04 09:10:00|18674.36|18674.36|18677.11|18677.11|18681.84|18681.84|18664.43|18664.43|0
1596532500000|2020-08-04 09:15:00|18673.67|18673.67|18649.98|18649.98|18676.95|18676.95|18647.66|18647.66|0
1596532800000|2020-08-04 09:20:00|18649.76|18649.76|18671.64|18671.64|18672.49|18672.49|18645.91|18645.91|0
1596533100000|2020-08-04 09:25:00|18666.18|18666.18|18664.04|18664.04|18666.18|18666.18|18649.13|18649.13|0
1596533400000|2020-08-04 09:30:00|18663.81|18663.81|18676.57|18676.57|18700.74|18700.74|18654.21|18654.21|0
1596533700000|2020-08-04 09:35:00|18676.03|18676.03|18650.32|18650.32|18681.03|18681.03|18639.87|18639.87|0
1596534000000|2020-08-04 09:40:00|18649.69|18649.69|18664.81|18664.81|18673.46|18673.46|18643.98|18643.98|0
1596534300000|2020-08-04 09:45:00|18666.17|18666.17|18671.62|18671.62|18676.95|18676.95|18658.23|18658.23|0
1596534600000|2020-08-04 09:50:00|18672.15|18672.15|18698.12|18698.12|18711.22|18711.22|18672.15|18672.15|0
1596534900000|2020-08-04 09:55:00|18698.8|18698.8|18681.48|18681.48|18698.8|18698.8|18679.37|18679.37|0
1596535200000|2020-08-04 10:00:00|18681.6|18681.6|18676.43|18676.43|18705.28|18705.28|18675.53|18675.53|0
1596535500000|2020-08-04 10:05:00|18678.01|18678.01|18664.02|18664.02|18684.46|18684.46|18662.24|18662.24|0
1596535800000|2020-08-04 10:10:00|18663.16|18663.16|18654.35|18654.35|18663.48|18663.48|18651.4|18651.4|0
1596536100000|2020-08-04 10:15:00|18653.8|18653.8|18679.2|18679.2|18679.2|18679.2|18642.62|18642.62|0
1596536400000|2020-08-04 10:20:00|18681.38|18681.38|18694.24|18694.24|18699.5|18699.5|18681.38|18681.38|0
1596536700000|2020-08-04 10:25:00|18693.71|18693.71|18681.3|18681.3|18706.29|18706.29|18679.18|18679.18|0
1596537000000|2020-08-04 10:30:00|18680.68|18680.68|18697.93|18697.93|18711.13|18711.13|18680.68|18680.68|0
1596537300000|2020-08-04 10:35:00|18697.3|18697.3|18711.26|18711.26|18721.42|18721.42|18697.3|18697.3|0
1596537600000|2020-08-04 10:40:00|18710.73|18710.73|18726.14|18726.14|18726.69|18726.69|18709.05|18709.05|0
1596537900000|2020-08-04 10:45:00|18726.45|18726.45|18728.18|18728.18|18738.86|18738.86|18706.42|18706.42|0
1596538200000|2020-08-04 10:50:00|18729.23|18729.23|18741.94|18741.94|18751.67|18751.67|18726.73|18726.73|0
1596538500000|2020-08-04 10:55:00|18742.21|18742.21|18737.73|18737.73|18754.81|18754.81|18736.9|18736.9|0
1596538800000|2020-08-04 11:00:00|18734.72|18734.72|18748.79|18748.79|18756.54|18756.54|18734.53|18734.53|0
1596539100000|2020-08-04 11:05:00|18747.19|18747.19|18762.75|18762.75|18764.81|18764.81|18738.74|18738.74|0
1596539400000|2020-08-04 11:10:00|18763.29|18763.29|18751.45|18751.45|18771.52|18771.52|18751.45|18751.45|0
1596539700000|2020-08-04 11:15:00|18751.71|18751.71|18709.49|18709.49|18751.71|18751.71|18705.57|18705.57|0
1596540000000|2020-08-04 11:20:00|18707.91|18707.91|18726.76|18726.76|18727.62|18727.62|18705.97|18705.97|0
1596540300000|2020-08-04 11:25:00|18728.13|18728.13|18715.14|18715.14|18731.21|18731.21|18714.46|18714.46|0
1596540600000|2020-08-04 11:30:00|18715.83|18715.83|18681.67|18681.67|18715.83|18715.83|18664.1|18664.1|0
1596540900000|2020-08-04 11:35:00|18682.2|18682.2|18677.44|18677.44|18691.76|18691.76|18674.51|18674.51|0
1596541200000|2020-08-04 11:40:00|18676.82|18676.82|18679.12|18679.12|18690.98|18690.98|18671.15|18671.15|0
1596541500000|2020-08-04 11:45:00|18678.98|18678.98|18664.28|18664.28|18681.28|18681.28|18662.88|18662.88|0
1596541800000|2020-08-04 11:50:00|18663.46|18663.46|18662.89|18662.89|18666.38|18666.38|18644.03|18644.03|0
1596542100000|2020-08-04 11:55:00|18664.75|18664.75|18672.85|18672.85|18675.03|18675.03|18663.79|18663.79|0
1596542400000|2020-08-04 12:00:00|18671.47|18671.47|18661.97|18661.97|18671.47|18671.47|18651.3|18651.3|0
1596542700000|2020-08-04 12:05:00|18662.79|18662.79|18695.32|18695.32|18695.32|18695.32|18662|18662|0
1596543000000|2020-08-04 12:10:00|18698.07|18698.07|18703.21|18703.21|18707.74|18707.74|18693|18693|0
1596543300000|2020-08-04 12:15:00|18702.53|18702.53|18685.73|18685.73|18706.47|18706.47|18685.73|18685.73|0
1596543600000|2020-08-04 12:20:00|18685.5|18685.5|18686.84|18686.84|18693.31|18693.31|18674.69|18674.69|0
1596543900000|2020-08-04 12:25:00|18685.91|18685.91|18680.14|18680.14|18688.79|18688.79|18674.25|18674.25|0
1596544200000|2020-08-04 12:30:00|18680.83|18680.83|18662.34|18662.34|18681.18|18681.18|18655.18|18655.18|0
1596544500000|2020-08-04 12:35:00|18663.39|18663.39|18674.06|18674.06|18674.06|18674.06|18654.95|18654.95|0
1596544800000|2020-08-04 12:40:00|18674.6|18674.6|18672.56|18672.56|18681.36|18681.36|18665.27|18665.27|0
1596545100000|2020-08-04 12:45:00|18672.13|18672.13|18677.51|18677.51|18684.55|18684.55|18670.69|18670.69|0
1596545400000|2020-08-04 12:50:00|18677.73|18677.73|18629.49|18629.49|18678.99|18678.99|18620.24|18620.24|0
1596545700000|2020-08-04 12:55:00|18629.18|18629.18|18641.89|18641.89|18646.69|18646.69|18626.89|18626.89|0
1596546000000|2020-08-04 13:00:00|18641.68|18641.68|18648.02|18648.02|18648.37|18648.37|18627.76|18627.76|0
1596546300000|2020-08-04 13:05:00|18648.64|18648.64|18645.91|18645.91|18654.13|18654.13|18642.15|18642.15|0
1596546600000|2020-08-04 13:10:00|18645.78|18645.78|18653.52|18653.52|18659.61|18659.61|18643.25|18643.25|0
1596546900000|2020-08-04 13:15:00|18653.74|18653.74|18643.92|18643.92|18653.74|18653.74|18628.26|18628.26|0
1596547200000|2020-08-04 13:20:00|18644.46|18644.46|18634.87|18634.87|18645.62|18645.62|18634.87|18634.87|0
1596547500000|2020-08-04 13:25:00|18632.11|18632.11|18650.79|18650.79|18650.79|18650.79|18625.51|18625.51|0
1596547800000|2020-08-04 13:30:00|18649.78|18649.78|18657.51|18657.51|18665.47|18665.47|18639.18|18639.18|0
1596548100000|2020-08-04 13:35:00|18656.82|18656.82|18630.87|18630.87|18656.82|18656.82|18621.25|18621.25|0
1596548400000|2020-08-04 13:40:00|18631.18|18631.18|18645.11|18645.11|18656.76|18656.76|18626.65|18626.65|0
1596548700000|2020-08-04 13:45:00|18648.55|18648.55|18654|18654|18665.91|18665.91|18641.21|18641.21|0
1596549000000|2020-08-04 13:50:00|18654.55|18654.55|18636.85|18636.85|18662.4|18662.4|18636.68|18636.68|0
1596549300000|2020-08-04 13:55:00|18636.32|18636.32|18624.22|18624.22|18661.95|18661.95|18623.48|18623.48|0
1596549600000|2020-08-04 14:00:00|18631.29|18631.29|18625.17|18625.17|18655.86|18655.86|18619.24|18619.24|0
1596549900000|2020-08-04 14:05:00|18623.79|18623.79|18638.07|18638.07|18640.27|18640.27|18619.7|18619.7|0
1596550200000|2020-08-04 14:10:00|18638.75|18638.75|18630.17|18630.17|18655.19|18655.19|18626.7|18626.7|0
1596550500000|2020-08-04 14:15:00|18629.48|18629.48|18629.49|18629.49|18632.84|18632.84|18619.06|18619.06|0
1596550800000|2020-08-04 14:20:00|18630.18|18630.18|18632.81|18632.81|18639.38|18639.38|18626.43|18626.43|0
1596551100000|2020-08-04 14:25:00|18633.5|18633.5|18623.1|18623.1|18641|18641|18617.55|18617.55|0
1596551400000|2020-08-04 14:30:00|18623.31|18623.31|18607.19|18607.19|18629.47|18629.47|18599.45|18599.45|0
1596551700000|2020-08-04 14:35:00|18607.46|18607.46|18645.71|18645.71|18650.27|18650.27|18607.25|18607.25|0
1596552000000|2020-08-04 14:40:00|18646.39|18646.39|18677.58|18677.58|18678.81|18678.81|18641.88|18641.88|0
1596552300000|2020-08-04 14:45:00|18677.05|18677.05|18701.73|18701.73|18701.73|18701.73|18670.43|18670.43|0
1596552600000|2020-08-04 14:50:00|18701.05|18701.05|18720.81|18720.81|18731.17|18731.17|18701.05|18701.05|0
1596552900000|2020-08-04 14:55:00|18720.93|18720.93|18709.67|18709.67|18727.67|18727.67|18701.17|18701.17|0
1596553200000|2020-08-04 15:00:00|18710.73|18710.73|18708.62|18708.62|18718.52|18718.52|18696.01|18696.01|0
1596553500000|2020-08-04 15:05:00|18707.93|18707.93|18687.05|18687.05|18710.33|18710.33|18683.72|18683.72|0
1596553800000|2020-08-04 15:10:00|18687.59|18687.59|18693.47|18693.47|18701.99|18701.99|18684.03|18684.03|0
1596554100000|2020-08-04 15:15:00|18693.41|18693.41|18681.35|18681.35|18696.29|18696.29|18677.54|18677.54|0
1596554400000|2020-08-04 15:20:00|18681.57|18681.57|18673.58|18673.58|18692.24|18692.24|18672.24|18672.24|0
1596554700000|2020-08-04 15:25:00|18672.21|18672.21|18669.42|18669.42|18695.75|18695.75|18668.04|18668.04|0
1596611700000|2020-08-05 07:15:00|19014.93|19014.93|19057.39|19057.39|19062.47|19062.47|18993.8|18993.8|0
1596612000000|2020-08-05 07:20:00|19057.33|19057.33|19076.64|19076.64|19099.41|19099.41|19045.11|19045.11|0
1596612300000|2020-08-05 07:25:00|19077.5|19077.5|19062.9|19062.9|19078.62|19078.62|19058.89|19058.89|0
1596612600000|2020-08-05 07:30:00|19063.25|19063.25|19142.41|19142.41|19146.31|19146.31|19063.25|19063.25|0
1596612900000|2020-08-05 07:35:00|19141.98|19141.98|19148.49|19148.49|19172.39|19172.39|19136.5|19136.5|0
1596613200000|2020-08-05 07:40:00|19147.86|19147.86|19153.5|19153.5|19164.14|19164.14|19128.22|19128.22|0
1596613500000|2020-08-05 07:45:00|19154.12|19154.12|19130.51|19130.51|19165.74|19165.74|19128.42|19128.42|0
1596613800000|2020-08-05 07:50:00|19131.6|19131.6|19113.72|19113.72|19132.86|19132.86|19105.12|19105.12|0
1596614100000|2020-08-05 07:55:00|19114.15|19114.15|19133.63|19133.63|19147.53|19147.53|19108.94|19108.94|0
1596614400000|2020-08-05 08:00:00|19138.29|19138.29|19114.71|19114.71|19145.36|19145.36|19109.25|19109.25|0
1596614700000|2020-08-05 08:05:00|19109.72|19109.72|19133.65|19133.65|19134.33|19134.33|19109.29|19109.29|0
1596615000000|2020-08-05 08:10:00|19133.71|19133.71|19145.78|19145.78|19158.02|19158.02|19133.71|19133.71|0
1596615300000|2020-08-05 08:15:00|19144.92|19144.92|19107.46|19107.46|19154.41|19154.41|19106.71|19106.71|0
1596615600000|2020-08-05 08:20:00|19107.18|19107.18|19059.11|19059.11|19112.99|19112.99|19058.29|19058.29|0
1596615900000|2020-08-05 08:25:00|19057.53|19057.53|19046.76|19046.76|19061.97|19061.97|19040.86|19040.86|0
1596616200000|2020-08-05 08:30:00|19040.69|19040.69|19033.5|19033.5|19040.69|19040.69|19007.73|19007.73|0
1596616500000|2020-08-05 08:35:00|19033.82|19033.82|19044.88|19044.88|19045.37|19045.37|19029.22|19029.22|0
1596616800000|2020-08-05 08:40:00|19046.13|19046.13|19058.86|19058.86|19066.52|19066.52|19046.02|19046.02|0
1596617100000|2020-08-05 08:45:00|19059.8|19059.8|19119.05|19119.05|19119.46|19119.46|19059.8|19059.8|0
1596617400000|2020-08-05 08:50:00|19122.13|19122.13|19110.73|19110.73|19124.65|19124.65|19107.61|19107.61|0
1596617700000|2020-08-05 08:55:00|19110.04|19110.04|19139.73|19139.73|19144.07|19144.07|19107.32|19107.32|0
1596618000000|2020-08-05 09:00:00|19140.78|19140.78|19136.63|19136.63|19152.69|19152.69|19134.53|19134.53|0
1596618300000|2020-08-05 09:05:00|19136.32|19136.32|19141.66|19141.66|19159.83|19159.83|19131.58|19131.58|0
1596618600000|2020-08-05 09:10:00|19143.41|19143.41|19135.24|19135.24|19151.4|19151.4|19129.24|19129.24|0
1596618900000|2020-08-05 09:15:00|19134.55|19134.55|19151.69|19151.69|19155.37|19155.37|19134.43|19134.43|0
1596619200000|2020-08-05 09:20:00|19151.95|19151.95|19148.42|19148.42|19165.33|19165.33|19148.06|19148.06|0
1596619500000|2020-08-05 09:25:00|19148.26|19148.26|19170.18|19170.18|19182.55|19182.55|19148.26|19148.26|0
1596619800000|2020-08-05 09:30:00|19170.81|19170.81|19185.58|19185.58|19185.58|19185.58|19165.66|19165.66|0
1596620100000|2020-08-05 09:35:00|19185.85|19185.85|19204.9|19204.9|19205.46|19205.46|19185.85|19185.85|0
1596620400000|2020-08-05 09:40:00|19204.78|19204.78|19207.96|19207.96|19216.98|19216.98|19200.05|19200.05|0
1596620700000|2020-08-05 09:45:00|19208.18|19208.18|19231.26|19231.26|19232.64|19232.64|19204.03|19204.03|0
1596621000000|2020-08-05 09:50:00|19231.12|19231.12|19232.7|19232.7|19242.12|19242.12|19224.82|19224.82|0
1596621300000|2020-08-05 09:55:00|19232.92|19232.92|19241.92|19241.92|19248.21|19248.21|19230.08|19230.08|0
1596621600000|2020-08-05 10:00:00|19241.7|19241.7|19228.23|19228.23|19251.87|19251.87|19225.56|19225.56|0
1596621900000|2020-08-05 10:05:00|19227.54|19227.54|19214.28|19214.28|19236.63|19236.63|19208.3|19208.3|0
1596622200000|2020-08-05 10:10:00|19215.21|19215.21|19215.51|19215.51|19229.06|19229.06|19201.94|19201.94|0
1596622500000|2020-08-05 10:15:00|19216.89|19216.89|19228.58|19228.58|19247.58|19247.58|19216.89|19216.89|0
1596622800000|2020-08-05 10:20:00|19229.11|19229.11|19218.71|19218.71|19235.56|19235.56|19214.65|19214.65|0
1596623100000|2020-08-05 10:25:00|19218.18|19218.18|19211.2|19211.2|19219.6|19219.6|19205.27|19205.27|0
1596623400000|2020-08-05 10:30:00|19212.84|19212.84|19222.75|19222.75|19225.45|19225.45|19208.82|19208.82|0
1596623700000|2020-08-05 10:35:00|19221.54|19221.54|19235.49|19235.49|19236.55|19236.55|19214.73|19214.73|0
1596624000000|2020-08-05 10:40:00|19234.67|19234.67|19230|19230|19247.28|19247.28|19229.73|19229.73|0
1596624300000|2020-08-05 10:45:00|19229.89|19229.89|19222.62|19222.62|19241.2|19241.2|19222.36|19222.36|0
1596624600000|2020-08-05 10:50:00|19222.48|19222.48|19225.16|19225.16|19234.5|19234.5|19219.75|19219.75|0
1596624900000|2020-08-05 10:55:00|19225.43|19225.43|19235.52|19235.52|19239.24|19239.24|19220.19|19220.19|0
1596625200000|2020-08-05 11:00:00|19236.21|19236.21|19202.86|19202.86|19237.12|19237.12|19202.81|19202.81|0
1596625500000|2020-08-05 11:05:00|19202.7|19202.7|19202.59|19202.59|19208.62|19208.62|19196.18|19196.18|0
1596625800000|2020-08-05 11:10:00|19202.73|19202.73|19207.86|19207.86|19212.17|19212.17|19187.2|19187.2|0
1596626100000|2020-08-05 11:15:00|19207.72|19207.72|19221.21|19221.21|19221.21|19221.21|19207.38|19207.38|0
1596626400000|2020-08-05 11:20:00|19220.78|19220.78|19244.67|19244.67|19244.67|19244.67|19220.11|19220.11|0
1596626700000|2020-08-05 11:25:00|19243.98|19243.98|19237.83|19237.83|19243.98|19243.98|19230.04|19230.04|0
1596627000000|2020-08-05 11:30:00|19238.14|19238.14|19250.85|19250.85|19251.71|19251.71|19234.46|19234.46|0
1596627300000|2020-08-05 11:35:00|19250.99|19250.99|19271.92|19271.92|19282.46|19282.46|19250.71|19250.71|0
1596627600000|2020-08-05 11:40:00|19270.96|19270.96|19280.98|19280.98|19286.81|19286.81|19268.54|19268.54|0
1596627900000|2020-08-05 11:45:00|19280.7|19280.7|19269.86|19269.86|19285.05|19285.05|19261.33|19261.33|0
1596628200000|2020-08-05 11:50:00|19269.59|19269.59|19276.89|19276.89|19277.78|19277.78|19264.36|19264.36|0
1596628500000|2020-08-05 11:55:00|19276.58|19276.58|19304.42|19304.42|19304.42|19304.42|19276.27|19276.27|0
1596628800000|2020-08-05 12:00:00|19304.83|19304.83|19278.85|19278.85|19308.07|19308.07|19275.83|19275.83|0
1596629100000|2020-08-05 12:05:00|19278.48|19278.48|19295.93|19295.93|19299.33|19299.33|19278.12|19278.12|0
1596629400000|2020-08-05 12:10:00|19296.2|19296.2|19290.76|19290.76|19299.46|19299.46|19284.69|19284.69|0
1596629700000|2020-08-05 12:15:00|19290.23|19290.23|19238.7|19238.7|19291.28|19291.28|19231.2|19231.2|0
1596630000000|2020-08-05 12:20:00|19238.48|19238.48|19251.77|19251.77|19253.79|19253.79|19229.64|19229.64|0
1596630300000|2020-08-05 12:25:00|19251.08|19251.08|19274.08|19274.08|19274.59|19274.59|19242.85|19242.85|0
1596630600000|2020-08-05 12:30:00|19273.14|19273.14|19269.03|19269.03|19277.02|19277.02|19258.04|19258.04|0
1596630900000|2020-08-05 12:35:00|19270.09|19270.09|19286|19286|19286|19286|19268.43|19268.43|0
1596631200000|2020-08-05 12:40:00|19287.05|19287.05|19279.89|19279.89|19287.69|19287.69|19276.59|19276.59|0
1596631500000|2020-08-05 12:45:00|19282|19282|19252.12|19252.12|19287.53|19287.53|19248.49|19248.49|0
1596631800000|2020-08-05 12:50:00|19250.74|19250.74|19245.23|19245.23|19250.88|19250.88|19230.19|19230.19|0
1596632100000|2020-08-05 12:55:00|19245.76|19245.76|19245.24|19245.24|19249.63|19249.63|19241|19241|0
1596632400000|2020-08-05 13:00:00|19245.93|19245.93|19297.17|19297.17|19300.04|19300.04|19245.93|19245.93|0
1596632700000|2020-08-05 13:05:00|19297.49|19297.49|19291.97|19291.97|19299.74|19299.74|19283.76|19283.76|0
1596633000000|2020-08-05 13:10:00|19287.65|19287.65|19290.69|19290.69|19307.71|19307.71|19287.13|19287.13|0
1596633300000|2020-08-05 13:15:00|19289.11|19289.11|19297.25|19297.25|19299.93|19299.93|19286.63|19286.63|0
1596633600000|2020-08-05 13:20:00|19296.7|19296.7|19289.58|19289.58|19304.64|19304.64|19283.59|19283.59|0
1596633900000|2020-08-05 13:25:00|19289.31|19289.31|19317.04|19317.04|19322.7|19322.7|19287.88|19287.88|0
1596634200000|2020-08-05 13:30:00|19315.46|19315.46|19322.15|19322.15|19326.9|19326.9|19286.98|19286.98|0
1596634500000|2020-08-05 13:35:00|19321.88|19321.88|19350.77|19350.77|19353.43|19353.43|19321.82|19321.82|0
1596634800000|2020-08-05 13:40:00|19350.46|19350.46|19369.72|19369.72|19380.79|19380.79|19341.02|19341.02|0
1596635100000|2020-08-05 13:45:00|19370.41|19370.41|19388.9|19388.9|19388.9|19388.9|19367.59|19367.59|0
1596635400000|2020-08-05 13:50:00|19389.25|19389.25|19426.42|19426.42|19426.42|19426.42|19384.99|19384.99|0
1596635700000|2020-08-05 13:55:00|19425.73|19425.73|19423.96|19423.96|19435.22|19435.22|19422.29|19422.29|0
1596636000000|2020-08-05 14:00:00|19424.27|19424.27|19426.14|19426.14|19437.41|19437.41|19412.15|19412.15|0
1596636300000|2020-08-05 14:05:00|19428.05|19428.05|19439.14|19439.14|19442.49|19442.49|19422.92|19422.92|0
1596636600000|2020-08-05 14:10:00|19440.51|19440.51|19420.94|19420.94|19448.86|19448.86|19418.24|19418.24|0
1596636900000|2020-08-05 14:15:00|19422.52|19422.52|19437.37|19437.37|19441.36|19441.36|19402.42|19402.42|0
1596637200000|2020-08-05 14:20:00|19436.96|19436.96|19463.36|19463.36|19463.57|19463.57|19431.45|19431.45|0
1596637500000|2020-08-05 14:25:00|19461.9|19461.9|19450.9|19450.9|19482.28|19482.28|19449.63|19449.63|0
1596637800000|2020-08-05 14:30:00|19451.59|19451.59|19459.84|19459.84|19461.44|19461.44|19441.95|19441.95|0
1596638100000|2020-08-05 14:35:00|19458.79|19458.79|19492.1|19492.1|19494.18|19494.18|19454.95|19454.95|0
1596638400000|2020-08-05 14:40:00|19492.42|19492.42|19497.11|19497.11|19501.68|19501.68|19484.46|19484.46|0
1596638700000|2020-08-05 14:45:00|19497.65|19497.65|19516.87|19516.87|19519.88|19519.88|19497.52|19497.52|0
1596639000000|2020-08-05 14:50:00|19517.42|19517.42|19525.35|19525.35|19540.11|19540.11|19500.93|19500.93|0
1596639300000|2020-08-05 14:55:00|19525.19|19525.19|19500.13|19500.13|19528.56|19528.56|19490.95|19490.95|0
1596639600000|2020-08-05 15:00:00|19499.17|19499.17|19544.76|19544.76|19548.83|19548.83|19498.83|19498.83|0
1596639900000|2020-08-05 15:05:00|19544.98|19544.98|19558.28|19558.28|19565.8|19565.8|19543.86|19543.86|0
1596640200000|2020-08-05 15:10:00|19557.23|19557.23|19597.43|19597.43|19598.13|19598.13|19557.23|19557.23|0
1596640500000|2020-08-05 15:15:00|19597.31|19597.31|19580.28|19580.28|19597.31|19597.31|19576.87|19576.87|0
1596640800000|2020-08-05 15:20:00|19579.85|19579.85|19574.62|19574.62|19591.28|19591.28|19571.81|19571.81|0
1596641100000|2020-08-05 15:25:00|19574.09|19574.09|19553.9|19553.9|19587.5|19587.5|19553.9|19553.9|0
1596698100000|2020-08-06 07:15:00|19204.7|19204.7|19230.31|19230.31|19239.61|19239.61|19195.53|19195.53|0
1596698400000|2020-08-06 07:20:00|19228.62|19228.62|19222.04|19222.04|19245.71|19245.71|19215.32|19215.32|0
1596698700000|2020-08-06 07:25:00|19225.26|19225.26|19249.76|19249.76|19255.18|19255.18|19219.02|19219.02|0
1596699000000|2020-08-06 07:30:00|19253.09|19253.09|19314.98|19314.98|19321.22|19321.22|19248.11|19248.11|0
1596699300000|2020-08-06 07:35:00|19312.88|19312.88|19253.84|19253.84|19318.27|19318.27|19243.68|19243.68|0
1596699600000|2020-08-06 07:40:00|19254.07|19254.07|19268.99|19268.99|19282.67|19282.67|19241.52|19241.52|0
1596699900000|2020-08-06 07:45:00|19267.41|19267.41|19244.66|19244.66|19286.05|19286.05|19243.56|19243.56|0
1596700200000|2020-08-06 07:50:00|19244.93|19244.93|19220|19220|19248.21|19248.21|19216.36|19216.36|0
1596700500000|2020-08-06 07:55:00|19219.32|19219.32|19205.35|19205.35|19238.14|19238.14|19197.82|19197.82|0
1596700800000|2020-08-06 08:00:00|19206.59|19206.59|19136.24|19136.24|19206.59|19206.59|19134.79|19134.79|0
1596701100000|2020-08-06 08:05:00|19135.14|19135.14|19128.33|19128.33|19148.29|19148.29|19123.38|19123.38|0
1596701400000|2020-08-06 08:10:00|19128.61|19128.61|19136.88|19136.88|19146.62|19146.62|19126.68|19126.68|0
1596701700000|2020-08-06 08:15:00|19137.31|19137.31|19161.78|19161.78|19168.5|19168.5|19116.75|19116.75|0
1596702000000|2020-08-06 08:20:00|19162.21|19162.21|19151.3|19151.3|19162.21|19162.21|19135.66|19135.66|0
1596702300000|2020-08-06 08:25:00|19148.66|19148.66|19135.12|19135.12|19149.19|19149.19|19124.45|19124.45|0
1596702600000|2020-08-06 08:30:00|19134.81|19134.81|19107.25|19107.25|19140.53|19140.53|19107.11|19107.11|0
1596702900000|2020-08-06 08:35:00|19106.56|19106.56|19075.55|19075.55|19106.56|19106.56|19063.24|19063.24|0
1596703200000|2020-08-06 08:40:00|19078.19|19078.19|19079.52|19079.52|19090.55|19090.55|19049.53|19049.53|0
1596703500000|2020-08-06 08:45:00|19079.95|19079.95|19063.67|19063.67|19096.05|19096.05|19061|19061|0
1596703800000|2020-08-06 08:50:00|19063.95|19063.95|19089.65|19089.65|19089.65|19089.65|19050.18|19050.18|0
1596704100000|2020-08-06 08:55:00|19090.08|19090.08|19071.5|19071.5|19092.59|19092.59|19064.93|19064.93|0
1596704400000|2020-08-06 09:00:00|19071.34|19071.34|19077.58|19077.58|19101.05|19101.05|19066.14|19066.14|0
1596704700000|2020-08-06 09:05:00|19075.51|19075.51|19055.16|19055.16|19084.81|19084.81|19053.79|19053.79|0
1596705000000|2020-08-06 09:10:00|19053.78|19053.78|19046.6|19046.6|19053.78|19053.78|19036.14|19036.14|0
1596705300000|2020-08-06 09:15:00|19046.49|19046.49|19046.58|19046.58|19050.81|19050.81|19033.02|19033.02|0
1596705600000|2020-08-06 09:20:00|19045|19045|19061.04|19061.04|19062.14|19062.14|19040.89|19040.89|0
1596705900000|2020-08-06 09:25:00|19062.68|19062.68|19052.64|19052.64|19063.23|19063.23|19021.02|19021.02|0
1596706200000|2020-08-06 09:30:00|19053.93|19053.93|19055.88|19055.88|19068.68|19068.68|19046.23|19046.23|0
1596706500000|2020-08-06 09:35:00|19056.98|19056.98|19055.89|19055.89|19064.03|19064.03|19047.52|19047.52|0
1596706800000|2020-08-06 09:40:00|19056.02|19056.02|19046.05|19046.05|19056.02|19056.02|19040.55|19040.55|0
1596707100000|2020-08-06 09:45:00|19046.58|19046.58|19050.93|19050.93|19056.4|19056.4|19042.5|19042.5|0
1596707400000|2020-08-06 09:50:00|19051.46|19051.46|19063.98|19063.98|19065.52|19065.52|19050.86|19050.86|0
1596707700000|2020-08-06 09:55:00|19066.27|19066.27|19078.53|19078.53|19086.49|19086.49|19066.27|19066.27|0
1596708000000|2020-08-06 10:00:00|19077.59|19077.59|19065.85|19065.85|19081.16|19081.16|19050.1|19050.1|0
1596708300000|2020-08-06 10:05:00|19065.09|19065.09|19086.19|19086.19|19088.09|19088.09|19056.13|19056.13|0
1596708600000|2020-08-06 10:10:00|19085.66|19085.66|19072.05|19072.05|19092.57|19092.57|19066.52|19066.52|0
1596708900000|2020-08-06 10:15:00|19071.73|19071.73|19067.5|19067.5|19080.36|19080.36|19062.83|19062.83|0
1596709200000|2020-08-06 10:20:00|19067.81|19067.81|19088.31|19088.31|19098.74|19098.74|19067.81|19067.81|0
1596709500000|2020-08-06 10:25:00|19088.99|19088.99|19081.2|19081.2|19096.41|19096.41|19075.96|19075.96|0
1596709800000|2020-08-06 10:30:00|19082.02|19082.02|19061.7|19061.7|19088.28|19088.28|19061.15|19061.15|0
1596710100000|2020-08-06 10:35:00|19061.17|19061.17|19044.5|19044.5|19064.02|19064.02|19040.66|19040.66|0
1596710400000|2020-08-06 10:40:00|19043.41|19043.41|19045.2|19045.2|19047.2|19047.2|19031.11|19031.11|0
1596710700000|2020-08-06 10:45:00|19044.89|19044.89|19030.86|19030.86|19044.89|19044.89|19014.44|19014.44|0
1596711000000|2020-08-06 10:50:00|19032.92|19032.92|19009.66|19009.66|19036.61|19036.61|18974.83|18974.83|0
1596711300000|2020-08-06 10:55:00|19007.92|19007.92|19000.31|19000.31|19020.52|19020.52|18986.08|18986.08|0
1596711600000|2020-08-06 11:00:00|19000.14|19000.14|18979.37|18979.37|19001.38|19001.38|18976.33|18976.33|0
1596711900000|2020-08-06 11:05:00|18978|18978|18969.8|18969.8|18984.72|18984.72|18967.26|18967.26|0
1596712200000|2020-08-06 11:10:00|18969.18|18969.18|18982.55|18982.55|18987.14|18987.14|18967.6|18967.6|0
1596712500000|2020-08-06 11:15:00|18981.17|18981.17|19006.61|19006.61|19010.1|19010.1|18968.31|18968.31|0
1596712800000|2020-08-06 11:20:00|19005.67|19005.67|18996.75|18996.75|19007.6|19007.6|18995.51|18995.51|0
1596713100000|2020-08-06 11:25:00|18997.68|18997.68|19006.69|19006.69|19010.3|19010.3|18990.27|18990.27|0
1596713400000|2020-08-06 11:30:00|19007.63|19007.63|19042.99|19042.99|19046.94|19046.94|19006.01|19006.01|0
1596713700000|2020-08-06 11:35:00|19043.1|19043.1|19046.22|19046.22|19052.26|19052.26|19041.26|19041.26|0
1596714000000|2020-08-06 11:40:00|19045.53|19045.53|19040.94|19040.94|19052.33|19052.33|19033.52|19033.52|0
1596714300000|2020-08-06 11:45:00|19042.18|19042.18|19015.4|19015.4|19047.23|19047.23|19015.4|19015.4|0
1596714600000|2020-08-06 11:50:00|19015.08|19015.08|19052.09|19052.09|19054.33|19054.33|19000.48|19000.48|0
1596714900000|2020-08-06 11:55:00|19052.4|19052.4|19046.2|19046.2|19055.96|19055.96|19044.55|19044.55|0
1596715200000|2020-08-06 12:00:00|19045.38|19045.38|19056.63|19056.63|19060.07|19060.07|19032.6|19032.6|0
1596715500000|2020-08-06 12:05:00|19055.69|19055.69|19066.6|19066.6|19071.24|19071.24|19050.28|19050.28|0
1596715800000|2020-08-06 12:10:00|19065.91|19065.91|19038.91|19038.91|19066.23|19066.23|19035.3|19035.3|0
1596716100000|2020-08-06 12:15:00|19038.36|19038.36|19048.5|19048.5|19050.99|19050.99|19028.06|19028.06|0
1596716400000|2020-08-06 12:20:00|19048.22|19048.22|19029.34|19029.34|19054.71|19054.71|19027.68|19027.68|0
1596716700000|2020-08-06 12:25:00|19030.02|19030.02|19030.2|19030.2|19041.64|19041.64|19011.1|19011.1|0
1596717000000|2020-08-06 12:30:00|19031.14|19031.14|19066.38|19066.38|19066.38|19066.38|19031.14|19031.14|0
1596717300000|2020-08-06 12:35:00|19065.85|19065.85|19077.97|19077.97|19077.97|19077.97|19060.21|19060.21|0
1596717600000|2020-08-06 12:40:00|19080.46|19080.46|19108.66|19108.66|19113.96|19113.96|19080.46|19080.46|0
1596717900000|2020-08-06 12:45:00|19108.5|19108.5|19099.92|19099.92|19115.25|19115.25|19099.92|19099.92|0
1596718200000|2020-08-06 12:50:00|19101.01|19101.01|19092.28|19092.28|19125.84|19125.84|19092.17|19092.17|0
1596718500000|2020-08-06 12:55:00|19093.66|19093.66|19108.01|19108.01|19108.01|19108.01|19091.07|19091.07|0
1596718800000|2020-08-06 13:00:00|19106.63|19106.63|19077.34|19077.34|19107.16|19107.16|19074.88|19074.88|0
1596719100000|2020-08-06 13:05:00|19077.02|19077.02|19073.56|19073.56|19088.65|19088.65|19073.56|19073.56|0
1596719400000|2020-08-06 13:10:00|19072.94|19072.94|19115.47|19115.47|19121.41|19121.41|19062.66|19062.66|0
1596719700000|2020-08-06 13:15:00|19116|19116|19097.55|19097.55|19116|19116|19089.84|19089.84|0
1596720000000|2020-08-06 13:20:00|19097|19097|19084.4|19084.4|19098.96|19098.96|19076.58|19076.58|0
1596720300000|2020-08-06 13:25:00|19084.71|19084.71|19078.42|19078.42|19086.94|19086.94|19072.82|19072.82|0
1596720600000|2020-08-06 13:30:00|19079.43|19079.43|19080.51|19080.51|19099.31|19099.31|19067.4|19067.4|0
1596720900000|2020-08-06 13:35:00|19079.82|19079.82|19070.08|19070.08|19082.16|19082.16|19047.13|19047.13|0
1596721200000|2020-08-06 13:40:00|19069.92|19069.92|19105.32|19105.32|19105.32|19105.32|19067.36|19067.36|0
1596721500000|2020-08-06 13:45:00|19105.59|19105.59|19154.98|19154.98|19155.1|19155.1|19105.44|19105.44|0
1596721800000|2020-08-06 13:50:00|19155.09|19155.09|19127.98|19127.98|19159.68|19159.68|19121.77|19121.77|0
1596722100000|2020-08-06 13:55:00|19127.76|19127.76|19159.64|19159.64|19164.59|19164.59|19113.69|19113.69|0
1596722400000|2020-08-06 14:00:00|19160.26|19160.26|19161.38|19161.38|19166.68|19166.68|19131.9|19131.9|0
1596722700000|2020-08-06 14:05:00|19160.7|19160.7|19158|19158|19165.11|19165.11|19146.3|19146.3|0
1596723000000|2020-08-06 14:10:00|19158.52|19158.52|19136.65|19136.65|19161.77|19161.77|19134.87|19134.87|0
1596723300000|2020-08-06 14:15:00|19136.93|19136.93|19121.08|19121.08|19137.75|19137.75|19114.43|19114.43|0
1596723600000|2020-08-06 14:20:00|19118.33|19118.33|19123.38|19123.38|19128.18|19128.18|19111.34|19111.34|0
1596723900000|2020-08-06 14:25:00|19123.16|19123.16|19108.71|19108.71|19123.16|19123.16|19101.42|19101.42|0
1596724200000|2020-08-06 14:30:00|19108.02|19108.02|19086.11|19086.11|19108.02|19108.02|19085.3|19085.3|0
1596724500000|2020-08-06 14:35:00|19085.8|19085.8|19028.39|19028.39|19085.8|19085.8|19027.01|19027.01|0
1596724800000|2020-08-06 14:40:00|19027.14|19027.14|18984.79|18984.79|19027.14|19027.14|18983.05|18983.05|0
1596725100000|2020-08-06 14:45:00|18985.07|18985.07|18996.35|18996.35|19003.17|19003.17|18970.48|18970.48|0
1596725400000|2020-08-06 14:50:00|18995.53|18995.53|19014.34|19014.34|19014.72|19014.72|18973.9|18973.9|0
1596725700000|2020-08-06 14:55:00|19014.48|19014.48|19028.17|19028.17|19035.14|19035.14|19014.07|19014.07|0
1596726000000|2020-08-06 15:00:00|19029.1|19029.1|19032.96|19032.96|19038.71|19038.71|19015.13|19015.13|0
1596726300000|2020-08-06 15:05:00|19033.49|19033.49|19049.57|19049.57|19050.49|19050.49|19028.01|19028.01|0
1596726600000|2020-08-06 15:10:00|19051.71|19051.71|19007.22|19007.22|19053.34|19053.34|19001.62|19001.62|0
1596726900000|2020-08-06 15:15:00|19006.95|19006.95|19030.81|19030.81|19033.11|19033.11|19006.95|19006.95|0
1596727200000|2020-08-06 15:20:00|19031.33|19031.33|19034.33|19034.33|19050.55|19050.55|19029.33|19029.33|0
1596727500000|2020-08-06 15:25:00|19033.28|19033.28|19048.91|19048.91|19052.78|19052.78|19023.06|19023.06|0
1596784500000|2020-08-07 07:15:00|19021.91|19021.91|19100.5|19100.5|19106.27|19106.27|19021.38|19021.38|0
1596784800000|2020-08-07 07:20:00|19101.87|19101.87|19075.57|19075.57|19101.87|19101.87|19051.14|19051.14|0
1596785100000|2020-08-07 07:25:00|19071.67|19071.67|19061.24|19061.24|19084.53|19084.53|19061.24|19061.24|0
1596785400000|2020-08-07 07:30:00|19060.83|19060.83|19030|19030|19060.83|19060.83|19017.86|19017.86|0
1596785700000|2020-08-07 07:35:00|19030.55|19030.55|19014.69|19014.69|19034.66|19034.66|19012.58|19012.58|0
1596786000000|2020-08-07 07:40:00|19013.44|19013.44|19030.69|19030.69|19050.52|19050.52|19008.89|19008.89|0
1596786300000|2020-08-07 07:45:00|19029.33|19029.33|19033.21|19033.21|19046.12|19046.12|19016.18|19016.18|0
1596786600000|2020-08-07 07:50:00|19033.76|19033.76|19011.62|19011.62|19045.94|19045.94|19004.13|19004.13|0
1596786900000|2020-08-07 07:55:00|19011.31|19011.31|19062.49|19062.49|19064.76|19064.76|19008.33|19008.33|0
1596787200000|2020-08-07 08:00:00|19062.18|19062.18|19016.91|19016.91|19062.18|19062.18|19013.35|19013.35|0
1596787500000|2020-08-07 08:05:00|19014.72|19014.72|19031.51|19031.51|19031.91|19031.91|19006.75|19006.75|0
1596787800000|2020-08-07 08:10:00|19031.16|19031.16|19038.13|19038.13|19043.51|19043.51|19019.83|19019.83|0
1596788100000|2020-08-07 08:15:00|19035.15|19035.15|18999.93|18999.93|19036.03|19036.03|18992.52|18992.52|0
1596788400000|2020-08-07 08:20:00|18999.34|18999.34|18960.67|18960.67|18999.93|18999.93|18952.37|18952.37|0
1596788700000|2020-08-07 08:25:00|18963.83|18963.83|18951.96|18951.96|18966.03|18966.03|18943.25|18943.25|0
1596789000000|2020-08-07 08:30:00|18950.69|18950.69|18936.34|18936.34|18952.61|18952.61|18932.66|18932.66|0
1596789300000|2020-08-07 08:35:00|18937.39|18937.39|18896.59|18896.59|18940.94|18940.94|18895.54|18895.54|0
1596789600000|2020-08-07 08:40:00|18896.39|18896.39|18902.95|18902.95|18913.76|18913.76|18892.65|18892.65|0
1596789900000|2020-08-07 08:45:00|18902.41|18902.41|18908.79|18908.79|18917|18917|18896.75|18896.75|0
1596790200000|2020-08-07 08:50:00|18908.91|18908.91|18920.83|18920.83|18925.69|18925.69|18906.98|18906.98|0
1596790500000|2020-08-07 08:55:00|18920.31|18920.31|18897.33|18897.33|18920.31|18920.31|18897.33|18897.33|0
1596790800000|2020-08-07 09:00:00|18897.06|18897.06|18865.29|18865.29|18897.06|18897.06|18865.04|18865.04|0
1596791100000|2020-08-07 09:05:00|18862.95|18862.95|18861.73|18861.73|18862.95|18862.95|18837.49|18837.49|0
1596791400000|2020-08-07 09:10:00|18862.66|18862.66|18836.51|18836.51|18865.98|18865.98|18833.23|18833.23|0
1596791700000|2020-08-07 09:15:00|18836.2|18836.2|18829.7|18829.7|18845.07|18845.07|18823.49|18823.49|0
1596792000000|2020-08-07 09:20:00|18828.37|18828.37|18814.93|18814.93|18828.37|18828.37|18807.36|18807.36|0
1596792300000|2020-08-07 09:25:00|18815.36|18815.36|18812.76|18812.76|18816.19|18816.19|18800.03|18800.03|0
1596792600000|2020-08-07 09:30:00|18811.9|18811.9|18829.46|18829.46|18837.52|18837.52|18799.66|18799.66|0
1596792900000|2020-08-07 09:35:00|18828.93|18828.93|18838.12|18838.12|18840.98|18840.98|18823.28|18823.28|0
1596793200000|2020-08-07 09:40:00|18838.75|18838.75|18852.62|18852.62|18861.76|18861.76|18838.75|18838.75|0
1596793500000|2020-08-07 09:45:00|18852.19|18852.19|18845.88|18845.88|18854.84|18854.84|18845.88|18845.88|0
1596793800000|2020-08-07 09:50:00|18848.09|18848.09|18860.56|18860.56|18863.66|18863.66|18837.78|18837.78|0
1596794100000|2020-08-07 09:55:00|18859.62|18859.62|18875.97|18875.97|18875.97|18875.97|18851.45|18851.45|0
1596794400000|2020-08-07 10:00:00|18874.88|18874.88|18861.56|18861.56|18880.63|18880.63|18860.76|18860.76|0
1596794700000|2020-08-07 10:05:00|18861.33|18861.33|18825.69|18825.69|18861.33|18861.33|18825|18825|0
1596795000000|2020-08-07 10:10:00|18824.25|18824.25|18824.8|18824.8|18828.54|18828.54|18811.85|18811.85|0
1596795300000|2020-08-07 10:15:00|18823.22|18823.22|18834|18834|18842.79|18842.79|18822.53|18822.53|0
1596795600000|2020-08-07 10:20:00|18833.45|18833.45|18851.23|18851.23|18865.65|18865.65|18831.26|18831.26|0
1596795900000|2020-08-07 10:25:00|18852.6|18852.6|18844.16|18844.16|18856.32|18856.32|18843.77|18843.77|0
1596796200000|2020-08-07 10:30:00|18843.88|18843.88|18846.4|18846.4|18848.43|18848.43|18828.52|18828.52|0
1596796500000|2020-08-07 10:35:00|18847.46|18847.46|18848.71|18848.71|18858.49|18858.49|18842.94|18842.94|0
1596796800000|2020-08-07 10:40:00|18850.62|18850.62|18846|18846|18852.87|18852.87|18842.43|18842.43|0
1596797100000|2020-08-07 10:45:00|18844.15|18844.15|18863.81|18863.81|18877.43|18877.43|18828.75|18828.75|0
1596797400000|2020-08-07 10:50:00|18863.53|18863.53|18876.36|18876.36|18876.36|18876.36|18856.14|18856.14|0
1596797700000|2020-08-07 10:55:00|18876.63|18876.63|18908.74|18908.74|18917.33|18917.33|18876.49|18876.49|0
1596798000000|2020-08-07 11:00:00|18911.21|18911.21|18881.61|18881.61|18922.28|18922.28|18881.61|18881.61|0
1596798300000|2020-08-07 11:05:00|18880.92|18880.92|18849.21|18849.21|18880.92|18880.92|18845.5|18845.5|0
1596798600000|2020-08-07 11:10:00|18848.68|18848.68|18849.14|18849.14|18861.26|18861.26|18843.26|18843.26|0
1596798900000|2020-08-07 11:15:00|18847.9|18847.9|18841.05|18841.05|18852.43|18852.43|18832.54|18832.54|0
1596799200000|2020-08-07 11:20:00|18841.87|18841.87|18852.8|18852.8|18860.03|18860.03|18841.87|18841.87|0
1596799500000|2020-08-07 11:25:00|18853.86|18853.86|18855.06|18855.06|18862.08|18862.08|18852.67|18852.67|0
1596799800000|2020-08-07 11:30:00|18854.94|18854.94|18842.82|18842.82|18857.45|18857.45|18834.35|18834.35|0
1596800100000|2020-08-07 11:35:00|18843.09|18843.09|18828.13|18828.13|18847.84|18847.84|18827.44|18827.44|0
1596800400000|2020-08-07 11:40:00|18828.36|18828.36|18819.48|18819.48|18831.07|18831.07|18815.13|18815.13|0
1596800700000|2020-08-07 11:45:00|18818.96|18818.96|18818.65|18818.65|18823.77|18823.77|18812.58|18812.58|0
1596801000000|2020-08-07 11:50:00|18818.49|18818.49|18831.36|18831.36|18832.04|18832.04|18811.87|18811.87|0
1596801300000|2020-08-07 11:55:00|18831.71|18831.71|18830.54|18830.54|18832.17|18832.17|18821.9|18821.9|0
1596801600000|2020-08-07 12:00:00|18830.27|18830.27|18830.59|18830.59|18842.43|18842.43|18827.77|18827.77|0
1596801900000|2020-08-07 12:05:00|18831.13|18831.13|18825.28|18825.28|18839.08|18839.08|18824.15|18824.15|0
1596802200000|2020-08-07 12:10:00|18825.01|18825.01|18809.15|18809.15|18825.01|18825.01|18803.43|18803.43|0
1596802500000|2020-08-07 12:15:00|18807.77|18807.77|18805.84|18805.84|18807.77|18807.77|18795.07|18795.07|0
1596802800000|2020-08-07 12:20:00|18805.29|18805.29|18799.86|18799.86|18810.05|18810.05|18788.25|18788.25|0
1596803100000|2020-08-07 12:25:00|18800.02|18800.02|18802.25|18802.25|18812.74|18812.74|18793.55|18793.55|0
1596803400000|2020-08-07 12:30:00|18801.63|18801.63|18908.65|18908.65|18916.12|18916.12|18801|18801|0
1596803700000|2020-08-07 12:35:00|18908.92|18908.92|18864.64|18864.64|18910.17|18910.17|18857.86|18857.86|0
1596804000000|2020-08-07 12:40:00|18864.9|18864.9|18869.74|18869.74|18883.71|18883.71|18858.25|18858.25|0
1596804300000|2020-08-07 12:45:00|18866.99|18866.99|18859.71|18859.71|18879.87|18879.87|18853.47|18853.47|0
1596804600000|2020-08-07 12:50:00|18859.03|18859.03|18869.72|18869.72|18872.68|18872.68|18853.79|18853.79|0
1596804900000|2020-08-07 12:55:00|18869.04|18869.04|18855.55|18855.55|18869.32|18869.32|18852.37|18852.37|0
1596805200000|2020-08-07 13:00:00|18855|18855|18841.06|18841.06|18862.73|18862.73|18838.81|18838.81|0
1596805500000|2020-08-07 13:05:00|18841.28|18841.28|18822.79|18822.79|18841.8|18841.8|18815.41|18815.41|0
1596805800000|2020-08-07 13:10:00|18822.67|18822.67|18821.78|18821.78|18828.52|18828.52|18810.62|18810.62|0
1596806100000|2020-08-07 13:15:00|18822.47|18822.47|18817.23|18817.23|18822.47|18822.47|18801.57|18801.57|0
1596806400000|2020-08-07 13:20:00|18817.91|18817.91|18844.57|18844.57|18845.72|18845.72|18817.86|18817.86|0
1596806700000|2020-08-07 13:25:00|18845.62|18845.62|18853.05|18853.05|18871.54|18871.54|18845.62|18845.62|0
1596807000000|2020-08-07 13:30:00|18850.67|18850.67|18850.28|18850.28|18852.92|18852.92|18812.31|18812.31|0
1596807300000|2020-08-07 13:35:00|18847.53|18847.53|18788.16|18788.16|18849.7|18849.7|18788.16|18788.16|0
1596807600000|2020-08-07 13:40:00|18786.05|18786.05|18770.62|18770.62|18797.49|18797.49|18764.11|18764.11|0
1596807900000|2020-08-07 13:45:00|18770.56|18770.56|18793.83|18793.83|18797.95|18797.95|18767.18|18767.18|0
1596808200000|2020-08-07 13:50:00|18793.67|18793.67|18780.3|18780.3|18797.28|18797.28|18778.34|18778.34|0
1596808500000|2020-08-07 13:55:00|18779.99|18779.99|18784.18|18784.18|18785.83|18785.83|18772.35|18772.35|0
1596808800000|2020-08-07 14:00:00|18781.22|18781.22|18750.25|18750.25|18787.87|18787.87|18739.42|18739.42|0
1596809100000|2020-08-07 14:05:00|18749.94|18749.94|18732.29|18732.29|18751.3|18751.3|18716.06|18716.06|0
1596809400000|2020-08-07 14:10:00|18732.51|18732.51|18757.84|18757.84|18783.1|18783.1|18725.71|18725.71|0
1596809700000|2020-08-07 14:15:00|18757.02|18757.02|18706.39|18706.39|18760.88|18760.88|18701.38|18701.38|0
1596810000000|2020-08-07 14:20:00|18707.08|18707.08|18666.79|18666.79|18708.18|18708.18|18660.21|18660.21|0
1596810300000|2020-08-07 14:25:00|18669.68|18669.68|18704.18|18704.18|18711.18|18711.18|18669.68|18669.68|0
1596810600000|2020-08-07 14:30:00|18704.71|18704.71|18747.29|18747.29|18747.29|18747.29|18700.66|18700.66|0
1596810900000|2020-08-07 14:35:00|18746.6|18746.6|18715.59|18715.59|18746.6|18746.6|18703.28|18703.28|0
1596811200000|2020-08-07 14:40:00|18715.82|18715.82|18704.44|18704.44|18717.18|18717.18|18699.49|18699.49|0
1596811500000|2020-08-07 14:45:00|18705.51|18705.51|18734.41|18734.41|18734.85|18734.85|18696.36|18696.36|0
1596811800000|2020-08-07 14:50:00|18733.54|18733.54|18731.91|18731.91|18733.54|18733.54|18720.15|18720.15|0
1596812100000|2020-08-07 14:55:00|18731.37|18731.37|18721.3|18721.3|18736.53|18736.53|18696.1|18696.1|0
1596812400000|2020-08-07 15:00:00|18721.41|18721.41|18714.11|18714.11|18728.97|18728.97|18700.96|18700.96|0
1596812700000|2020-08-07 15:05:00|18713.83|18713.83|18744.63|18744.63|18745.66|18745.66|18713.13|18713.13|0
1596813000000|2020-08-07 15:10:00|18743.94|18743.94|18713.76|18713.76|18757.98|18757.98|18713.63|18713.63|0
1596813300000|2020-08-07 15:15:00|18713.22|18713.22|18701.07|18701.07|18715.98|18715.98|18697.42|18697.42|0
1596813600000|2020-08-07 15:20:00|18700.38|18700.38|18718.88|18718.88|18718.88|18718.88|18697.9|18697.9|0
1596813900000|2020-08-07 15:25:00|18718.95|18718.95|18695.23|18695.23|18723.59|18723.59|18693.57|18693.57|0
1597043700000|2020-08-10 07:15:00|18829.33|18829.33|18956.74|18956.74|18958|18958|18813.69|18813.69|0
1597044000000|2020-08-10 07:20:00|18955.68|18955.68|19015.53|19015.53|19047.57|19047.57|18955.68|18955.68|0
1597044300000|2020-08-10 07:25:00|19016.37|19016.37|19001.63|19001.63|19032.24|19032.24|18972.41|18972.41|0
1597044600000|2020-08-10 07:30:00|19002.29|19002.29|19025.8|19025.8|19042.42|19042.42|19002.29|19002.29|0
1597044900000|2020-08-10 07:35:00|19026.48|19026.48|19012.88|19012.88|19042.74|19042.74|18999.36|18999.36|0
1597045200000|2020-08-10 07:40:00|19013.25|19013.25|18973.45|18973.45|19020.62|19020.62|18950.26|18950.26|0
1597045500000|2020-08-10 07:45:00|18974.38|18974.38|18918.01|18918.01|18990.75|18990.75|18918.01|18918.01|0
1597045800000|2020-08-10 07:50:00|18917.84|18917.84|18871.18|18871.18|18920.87|18920.87|18858.01|18858.01|0
1597046100000|2020-08-10 07:55:00|18871.87|18871.87|18900.69|18900.69|18901.53|18901.53|18864.55|18864.55|0
1597046400000|2020-08-10 08:00:00|18901.74|18901.74|18901.81|18901.81|18911.55|18911.55|18891.63|18891.63|0
1597046700000|2020-08-10 08:05:00|18901.65|18901.65|18835.37|18835.37|18902.51|18902.51|18831.35|18831.35|0
1597047000000|2020-08-10 08:10:00|18834.84|18834.84|18837.67|18837.67|18843.11|18843.11|18814.1|18814.1|0
1597047300000|2020-08-10 08:15:00|18837.15|18837.15|18828.58|18828.58|18845.46|18845.46|18825.41|18825.41|0
1597047600000|2020-08-10 08:20:00|18826.51|18826.51|18805.04|18805.04|18837.88|18837.88|18788.94|18788.94|0
1597047900000|2020-08-10 08:25:00|18804.77|18804.77|18797.66|18797.66|18804.89|18804.89|18776.41|18776.41|0
1597048200000|2020-08-10 08:30:00|18796.6|18796.6|18806.4|18806.4|18810.71|18810.71|18787.78|18787.78|0
1597048500000|2020-08-10 08:35:00|18806.13|18806.13|18827.32|18827.32|18835.5|18835.5|18798.54|18798.54|0
1597048800000|2020-08-10 08:40:00|18826.5|18826.5|18788.54|18788.54|18842.28|18842.28|18772.48|18772.48|0
1597049100000|2020-08-10 08:45:00|18788.01|18788.01|18817.44|18817.44|18830.17|18830.17|18781.84|18781.84|0
1597049400000|2020-08-10 08:50:00|18817.97|18817.97|18855.1|18855.1|18865.01|18865.01|18817.97|18817.97|0
1597049700000|2020-08-10 08:55:00|18855.65|18855.65|18851.12|18851.12|18855.82|18855.82|18828.97|18828.97|0
1597050000000|2020-08-10 09:00:00|18853.76|18853.76|18853.38|18853.38|18860.95|18860.95|18848.03|18848.03|0
1597050300000|2020-08-10 09:05:00|18852.83|18852.83|18885.08|18885.08|18885.08|18885.08|18849.42|18849.42|0
1597050600000|2020-08-10 09:10:00|18884.77|18884.77|18857.1|18857.1|18888.4|18888.4|18856.55|18856.55|0
1597050900000|2020-08-10 09:15:00|18857.39|18857.39|18844.26|18844.26|18861.83|18861.83|18842.25|18842.25|0
1597051200000|2020-08-10 09:20:00|18844.54|18844.54|18846.15|18846.15|18853.2|18853.2|18843.12|18843.12|0
1597051500000|2020-08-10 09:25:00|18847.75|18847.75|18838.85|18838.85|18862.44|18862.44|18832.75|18832.75|0
1597051800000|2020-08-10 09:30:00|18839.07|18839.07|18824.82|18824.82|18840.29|18840.29|18824.82|18824.82|0
1597052100000|2020-08-10 09:35:00|18823.58|18823.58|18807.97|18807.97|18823.58|18823.58|18807.11|18807.11|0
1597052400000|2020-08-10 09:40:00|18807.86|18807.86|18806.83|18806.83|18819.47|18819.47|18802.69|18802.69|0
1597052700000|2020-08-10 09:45:00|18802.7|18802.7|18823.92|18823.92|18823.92|18823.92|18797.77|18797.77|0
1597053000000|2020-08-10 09:50:00|18824.44|18824.44|18815.81|18815.81|18826.68|18826.68|18802.72|18802.72|0
1597053300000|2020-08-10 09:55:00|18815.57|18815.57|18812.73|18812.73|18818.36|18818.36|18804.15|18804.15|0
1597053600000|2020-08-10 10:00:00|18813.25|18813.25|18810.87|18810.87|18815.75|18815.75|18805.41|18805.41|0
1597053900000|2020-08-10 10:05:00|18810.05|18810.05|18814.69|18814.69|18817.12|18817.12|18809.2|18809.2|0
1597054200000|2020-08-10 10:10:00|18815.24|18815.24|18798.09|18798.09|18824.04|18824.04|18797.81|18797.81|0
1597054500000|2020-08-10 10:15:00|18798.36|18798.36|18806.42|18806.42|18806.42|18806.42|18787.35|18787.35|0
1597054800000|2020-08-10 10:20:00|18806.63|18806.63|18808.28|18808.28|18814.05|18814.05|18795.81|18795.81|0
1597055100000|2020-08-10 10:25:00|18808.44|18808.44|18812.91|18812.91|18829.19|18829.19|18807.23|18807.23|0
1597055400000|2020-08-10 10:30:00|18813.13|18813.13|18834.75|18834.75|18846.35|18846.35|18811.81|18811.81|0
1597055700000|2020-08-10 10:35:00|18832.83|18832.83|18822.42|18822.42|18837.01|18837.01|18818.45|18818.45|0
1597056000000|2020-08-10 10:40:00|18822.73|18822.73|18803.33|18803.33|18825.49|18825.49|18801.14|18801.14|0
1597056300000|2020-08-10 10:45:00|18803.6|18803.6|18802.97|18802.97|18811.96|18811.96|18797.07|18797.07|0
1597056600000|2020-08-10 10:50:00|18802.43|18802.43|18809.75|18809.75|18815.82|18815.82|18802.43|18802.43|0
1597056900000|2020-08-10 10:55:00|18810.06|18810.06|18822.27|18822.27|18823.16|18823.16|18804.64|18804.64|0
1597057200000|2020-08-10 11:00:00|18826.01|18826.01|18801.15|18801.15|18826.31|18826.31|18801.01|18801.01|0
1597057500000|2020-08-10 11:05:00|18800.88|18800.88|18790.54|18790.54|18800.88|18800.88|18785.77|18785.77|0
1597057800000|2020-08-10 11:10:00|18791.16|18791.16|18773.75|18773.75|18791.85|18791.85|18767|18767|0
1597058100000|2020-08-10 11:15:00|18773.32|18773.32|18777.95|18777.95|18777.95|18777.95|18755.06|18755.06|0
1597058400000|2020-08-10 11:20:00|18776.9|18776.9|18775.07|18775.07|18783.26|18783.26|18773.33|18773.33|0
1597058700000|2020-08-10 11:25:00|18776.16|18776.16|18783.14|18783.14|18788.25|18788.25|18775.46|18775.46|0
1597059000000|2020-08-10 11:30:00|18783.41|18783.41|18766.16|18766.16|18783.83|18783.83|18766.16|18766.16|0
1597059300000|2020-08-10 11:35:00|18765.88|18765.88|18774.7|18774.7|18784.62|18784.62|18765.34|18765.34|0
1597059600000|2020-08-10 11:40:00|18777.13|18777.13|18787.71|18787.71|18791.05|18791.05|18771.82|18771.82|0
1597059900000|2020-08-10 11:45:00|18788.02|18788.02|18780.57|18780.57|18799.57|18799.57|18780.43|18780.43|0
1597060200000|2020-08-10 11:50:00|18780.3|18780.3|18798.33|18798.33|18799.71|18799.71|18778.84|18778.84|0
1597060500000|2020-08-10 11:55:00|18796.15|18796.15|18800.12|18800.12|18804.87|18804.87|18795.84|18795.84|0
1597060800000|2020-08-10 12:00:00|18799.98|18799.98|18806.83|18806.83|18808.56|18808.56|18799.95|18799.95|0
1597061100000|2020-08-10 12:05:00|18806.56|18806.56|18817.1|18817.1|18823.9|18823.9|18802.56|18802.56|0
1597061400000|2020-08-10 12:10:00|18817.92|18817.92|18791.36|18791.36|18820.34|18820.34|18790.94|18790.94|0
1597061700000|2020-08-10 12:15:00|18791.05|18791.05|18812.57|18812.57|18812.57|18812.57|18788.24|18788.24|0
1597062000000|2020-08-10 12:20:00|18813.66|18813.66|18826.3|18826.3|18834.12|18834.12|18810.26|18810.26|0
1597062300000|2020-08-10 12:25:00|18826.57|18826.57|18816.28|18816.28|18832.61|18832.61|18816.28|18816.28|0
1597062600000|2020-08-10 12:30:00|18814.72|18814.72|18765.6|18765.6|18814.72|18814.72|18765.6|18765.6|0
1597062900000|2020-08-10 12:35:00|18765.33|18765.33|18788.51|18788.51|18789.64|18789.64|18764.05|18764.05|0
1597063200000|2020-08-10 12:40:00|18788.45|18788.45|18788.74|18788.74|18798.32|18798.32|18785.91|18785.91|0
1597063500000|2020-08-10 12:45:00|18789.05|18789.05|18796.53|18796.53|18799.89|18799.89|18780.8|18780.8|0
1597063800000|2020-08-10 12:50:00|18797.35|18797.35|18795.49|18795.49|18803.32|18803.32|18794.7|18794.7|0
1597064100000|2020-08-10 12:55:00|18794.81|18794.81|18792.9|18792.9|18814.22|18814.22|18791.7|18791.7|0
1597064400000|2020-08-10 13:00:00|18793.02|18793.02|18800.81|18800.81|18808.93|18808.93|18790.88|18790.88|0
1597064700000|2020-08-10 13:05:00|18800.12|18800.12|18801.89|18801.89|18808.27|18808.27|18794.76|18794.76|0
1597065000000|2020-08-10 13:10:00|18801.61|18801.61|18799.04|18799.04|18807.92|18807.92|18798.89|18798.89|0
1597065300000|2020-08-10 13:15:00|18798.73|18798.73|18808.32|18808.32|18813.61|18813.61|18796.74|18796.74|0
1597065600000|2020-08-10 13:20:00|18806.74|18806.74|18808.18|18808.18|18818.55|18818.55|18806.74|18806.74|0
1597065900000|2020-08-10 13:25:00|18810.94|18810.94|18831.02|18831.02|18832.72|18832.72|18806.9|18806.9|0
1597066200000|2020-08-10 13:30:00|18831.18|18831.18|18880.58|18880.58|18880.58|18880.58|18798.39|18798.39|0
1597066500000|2020-08-10 13:35:00|18880.47|18880.47|18877.16|18877.16|18891.78|18891.78|18867.47|18867.47|0
1597066800000|2020-08-10 13:40:00|18877.85|18877.85|18907.62|18907.62|18912.83|18912.83|18877.85|18877.85|0
1597067100000|2020-08-10 13:45:00|18905.55|18905.55|18938|18938|18938.55|18938.55|18905|18905|0
1597067400000|2020-08-10 13:50:00|18938.41|18938.41|18908.16|18908.16|18943.49|18943.49|18907.22|18907.22|0
1597067700000|2020-08-10 13:55:00|18908.78|18908.78|18916.06|18916.06|18927.6|18927.6|18906.47|18906.47|0
1597068000000|2020-08-10 14:00:00|18914.48|18914.48|18923.66|18923.66|18933.85|18933.85|18908.84|18908.84|0
1597068300000|2020-08-10 14:05:00|18923.82|18923.82|18915.27|18915.27|18923.82|18923.82|18908.58|18908.58|0
1597068600000|2020-08-10 14:10:00|18915.05|18915.05|18923.59|18923.59|18929.54|18929.54|18907.8|18907.8|0
1597068900000|2020-08-10 14:15:00|18925.11|18925.11|18970.21|18970.21|18971.85|18971.85|18925.11|18925.11|0
1597069200000|2020-08-10 14:20:00|18970.49|18970.49|18958.75|18958.75|18976.9|18976.9|18951.3|18951.3|0
1597069500000|2020-08-10 14:25:00|18958.89|18958.89|18974.96|18974.96|18989.58|18989.58|18958.89|18958.89|0
1597069800000|2020-08-10 14:30:00|18975.49|18975.49|18959.74|18959.74|18975.49|18975.49|18953.68|18953.68|0
1597070100000|2020-08-10 14:35:00|18959.47|18959.47|18942.05|18942.05|18974.5|18974.5|18941.36|18941.36|0
1597070400000|2020-08-10 14:40:00|18941.36|18941.36|18949.18|18949.18|18950.8|18950.8|18932.25|18932.25|0
1597070700000|2020-08-10 14:45:00|18949.46|18949.46|18920.68|18920.68|18949.73|18949.73|18915.16|18915.16|0
1597071000000|2020-08-10 14:50:00|18920.91|18920.91|18881.63|18881.63|18920.91|18920.91|18876.25|18876.25|0
1597071300000|2020-08-10 14:55:00|18880.41|18880.41|18853.03|18853.03|18885.41|18885.41|18852.51|18852.51|0
1597071600000|2020-08-10 15:00:00|18852.75|18852.75|18878.88|18878.88|18882.21|18882.21|18840.68|18840.68|0
1597071900000|2020-08-10 15:05:00|18879.57|18879.57|18873.86|18873.86|18887.19|18887.19|18868.62|18868.62|0
1597072200000|2020-08-10 15:10:00|18872.28|18872.28|18872.62|18872.62|18883.87|18883.87|18863|18863|0
1597072500000|2020-08-10 15:15:00|18872.3|18872.3|18849.51|18849.51|18876.84|18876.84|18848.98|18848.98|0
1597072800000|2020-08-10 15:20:00|18848.89|18848.89|18828.86|18828.86|18850.77|18850.77|18824.62|18824.62|0
1597073100000|2020-08-10 15:25:00|18828.59|18828.59|18815.07|18815.07|18828.59|18828.59|18805.93|18805.93|0
1597130100000|2020-08-11 07:15:00|19042.8|19042.8|19058.99|19058.99|19110.69|19110.69|19042.8|19042.8|0
1597130400000|2020-08-11 07:20:00|19059.53|19059.53|19120.79|19120.79|19159.44|19159.44|19052.98|19052.98|0
1597130700000|2020-08-11 07:25:00|19115.05|19115.05|19131.93|19131.93|19157.32|19157.32|19093.53|19093.53|0
1597131000000|2020-08-11 07:30:00|19132.21|19132.21|19106.88|19106.88|19144.56|19144.56|19095.03|19095.03|0
1597131300000|2020-08-11 07:35:00|19105.3|19105.3|19079.46|19079.46|19112.67|19112.67|19066.44|19066.44|0
1597131600000|2020-08-11 07:40:00|19076.7|19076.7|19076.69|19076.69|19099.34|19099.34|19075.87|19075.87|0
1597131900000|2020-08-11 07:45:00|19076.56|19076.56|19087.45|19087.45|19122.73|19122.73|19063.24|19063.24|0
1597132200000|2020-08-11 07:50:00|19085.38|19085.38|19126.71|19126.71|19129.26|19129.26|19084.27|19084.27|0
1597132500000|2020-08-11 07:55:00|19128.09|19128.09|19129.61|19129.61|19140.21|19140.21|19117.13|19117.13|0
1597132800000|2020-08-11 08:00:00|19127.55|19127.55|19102.98|19102.98|19144.73|19144.73|19100.32|19100.32|0
1597133100000|2020-08-11 08:05:00|19101.4|19101.4|19090.83|19090.83|19121.21|19121.21|19090.83|19090.83|0
1597133400000|2020-08-11 08:10:00|19090.58|19090.58|19089.07|19089.07|19105.65|19105.65|19085.18|19085.18|0
1597133700000|2020-08-11 08:15:00|19089.35|19089.35|19077.83|19077.83|19107.48|19107.48|19068.42|19068.42|0
1597134000000|2020-08-11 08:20:00|19076.25|19076.25|19084.47|19084.47|19109.18|19109.18|19071.07|19071.07|0
1597134300000|2020-08-11 08:25:00|19084.69|19084.69|19085.02|19085.02|19098.13|19098.13|19076.35|19076.35|0
1597134600000|2020-08-11 08:30:00|19085.33|19085.33|19075.14|19075.14|19089.87|19089.87|19056.37|19056.37|0
1597134900000|2020-08-11 08:35:00|19074.08|19074.08|19088.46|19088.46|19092.86|19092.86|19061.05|19061.05|0
1597135200000|2020-08-11 08:40:00|19088.23|19088.23|19125.78|19125.78|19131.08|19131.08|19083.26|19083.26|0
1597135500000|2020-08-11 08:45:00|19126.3|19126.3|19122.42|19122.42|19130.64|19130.64|19109.21|19109.21|0
1597135800000|2020-08-11 08:50:00|19121.49|19121.49|19122.83|19122.83|19130.86|19130.86|19097.75|19097.75|0
1597136100000|2020-08-11 08:55:00|19121.58|19121.58|19114.49|19114.49|19129.77|19129.77|19108.91|19108.91|0
1597136400000|2020-08-11 09:00:00|19112.38|19112.38|19121.58|19121.58|19138.73|19138.73|19107.52|19107.52|0
1597136700000|2020-08-11 09:05:00|19119.51|19119.51|19118.65|19118.65|19142.01|19142.01|19116.09|19116.09|0
1597137000000|2020-08-11 09:10:00|19118.22|19118.22|19137.63|19137.63|19138.15|19138.15|19109.25|19109.25|0
1597137300000|2020-08-11 09:15:00|19136.69|19136.69|19148.01|19148.01|19150.12|19150.12|19134.63|19134.63|0
1597137600000|2020-08-11 09:20:00|19147.32|19147.32|19154.67|19154.67|19157.15|19157.15|19140.14|19140.14|0
1597137900000|2020-08-11 09:25:00|19154.13|19154.13|19176.06|19176.06|19189.54|19189.54|19153.54|19153.54|0
1597138200000|2020-08-11 09:30:00|19177.27|19177.27|19182.99|19182.99|19200.45|19200.45|19164.18|19164.18|0
1597138500000|2020-08-11 09:35:00|19182.56|19182.56|19166.42|19166.42|19182.56|19182.56|19161.73|19161.73|0
1597138800000|2020-08-11 09:40:00|19165.73|19165.73|19192.34|19192.34|19194.31|19194.31|19165.44|19165.44|0
1597139100000|2020-08-11 09:45:00|19191.29|19191.29|19226.68|19226.68|19228.05|19228.05|19187.77|19187.77|0
1597139400000|2020-08-11 09:50:00|19226.41|19226.41|19180.6|19180.6|19227.09|19227.09|19180.25|19180.25|0
1597139700000|2020-08-11 09:55:00|19181.65|19181.65|19166.49|19166.49|19194.73|19194.73|19165.68|19165.68|0
1597140000000|2020-08-11 10:00:00|19165.96|19165.96|19162.1|19162.1|19177.13|19177.13|19153.62|19153.62|0
1597140300000|2020-08-11 10:05:00|19162.22|19162.22|19172.78|19172.78|19191.74|19191.74|19162.22|19162.22|0
1597140600000|2020-08-11 10:10:00|19173.31|19173.31|19166.72|19166.72|19178.9|19178.9|19165.68|19165.68|0
1597140900000|2020-08-11 10:15:00|19168.05|19168.05|19164.44|19164.44|19185.43|19185.43|19164.03|19164.03|0
1597141200000|2020-08-11 10:20:00|19164.23|19164.23|19170.02|19170.02|19176.34|19176.34|19154.72|19154.72|0
1597141500000|2020-08-11 10:25:00|19170.24|19170.24|19161.74|19161.74|19173.97|19173.97|19161.4|19161.4|0
1597141800000|2020-08-11 10:30:00|19161.19|19161.19|19163.77|19163.77|19164.42|19164.42|19146.54|19146.54|0
1597142100000|2020-08-11 10:35:00|19163.49|19163.49|19180.51|19180.51|19180.74|19180.74|19162.51|19162.51|0
1597142400000|2020-08-11 10:40:00|19179.65|19179.65|19200.2|19200.2|19203.2|19203.2|19178.77|19178.77|0
1597142700000|2020-08-11 10:45:00|19200.41|19200.41|19185.75|19185.75|19200.41|19200.41|19174.25|19174.25|0
1597143000000|2020-08-11 10:50:00|19185.96|19185.96|19205.05|19205.05|19206.15|19206.15|19185.96|19185.96|0
1597143300000|2020-08-11 10:55:00|19205.6|19205.6|19222.11|19222.11|19222.11|19222.11|19202.92|19202.92|0
1597143600000|2020-08-11 11:00:00|19221.47|19221.47|19203.38|19203.38|19232.94|19232.94|19199.5|19199.5|0
1597143900000|2020-08-11 11:05:00|19202.95|19202.95|19233.75|19233.75|19239.94|19239.94|19202.95|19202.95|0
1597144200000|2020-08-11 11:10:00|19235.33|19235.33|19250.04|19250.04|19260.41|19260.41|19235.33|19235.33|0
1597144500000|2020-08-11 11:15:00|19250.16|19250.16|19229.22|19229.22|19252.56|19252.56|19220.61|19220.61|0
1597144800000|2020-08-11 11:20:00|19229.87|19229.87|19228.74|19228.74|19233.14|19233.14|19220.86|19220.86|0
1597145100000|2020-08-11 11:25:00|19228.19|19228.19|19210.09|19210.09|19232.29|19232.29|19207.7|19207.7|0
1597145400000|2020-08-11 11:30:00|19209.82|19209.82|19182.69|19182.69|19210.35|19210.35|19182.69|19182.69|0
1597145700000|2020-08-11 11:35:00|19182.85|19182.85|19174.08|19174.08|19183.26|19183.26|19167.03|19167.03|0
1597146000000|2020-08-11 11:40:00|19174.04|19174.04|19169.42|19169.42|19177.39|19177.39|19166.24|19166.24|0
1597146300000|2020-08-11 11:45:00|19168.89|19168.89|19168.69|19168.69|19180.5|19180.5|19165.07|19165.07|0
1597146600000|2020-08-11 11:50:00|19168.38|19168.38|19175.86|19175.86|19184.34|19184.34|19164.53|19164.53|0
1597146900000|2020-08-11 11:55:00|19175.64|19175.64|19177.16|19177.16|19183.1|19183.1|19173.84|19173.84|0
1597147200000|2020-08-11 12:00:00|19177|19177|19153.25|19153.25|19178.36|19178.36|19141.47|19141.47|0
1597147500000|2020-08-11 12:05:00|19153.09|19153.09|19151.52|19151.52|19153.09|19153.09|19130.12|19130.12|0
1597147800000|2020-08-11 12:10:00|19150.99|19150.99|19141.1|19141.1|19154.79|19154.79|19132.42|19132.42|0
1597148100000|2020-08-11 12:15:00|19140.55|19140.55|19151.24|19151.24|19151.24|19151.24|19129.27|19129.27|0
1597148400000|2020-08-11 12:20:00|19151.46|19151.46|19156.88|19156.88|19161.91|19161.91|19149.38|19149.38|0
1597148700000|2020-08-11 12:25:00|19156.45|19156.45|19150.81|19150.81|19156.45|19156.45|19143.3|19143.3|0
1597149000000|2020-08-11 12:30:00|19150.93|19150.93|19140.23|19140.23|19151.5|19151.5|19135.78|19135.78|0
1597149300000|2020-08-11 12:35:00|19141.05|19141.05|19167.72|19167.72|19167.72|19167.72|19128.91|19128.91|0
1597149600000|2020-08-11 12:40:00|19168.78|19168.78|19175.25|19175.25|19183.2|19183.2|19167.67|19167.67|0
1597149900000|2020-08-11 12:45:00|19175.94|19175.94|19161.19|19161.19|19178.81|19178.81|19159.33|19159.33|0
1597150200000|2020-08-11 12:50:00|19163.68|19163.68|19156.69|19156.69|19170.74|19170.74|19130.54|19130.54|0
1597150500000|2020-08-11 12:55:00|19157.74|19157.74|19146.9|19146.9|19162.33|19162.33|19143.41|19143.41|0
1597150800000|2020-08-11 13:00:00|19147.43|19147.43|19127.81|19127.81|19153.05|19153.05|19127.81|19127.81|0
1597151100000|2020-08-11 13:05:00|19129.18|19129.18|19093.15|19093.15|19131.78|19131.78|19093.15|19093.15|0
1597151400000|2020-08-11 13:10:00|19091.28|19091.28|19055.22|19055.22|19094.66|19094.66|19055.22|19055.22|0
1597151700000|2020-08-11 13:15:00|19054.53|19054.53|19056.14|19056.14|19076.38|19076.38|19053.17|19053.17|0
1597152000000|2020-08-11 13:20:00|19055.45|19055.45|19033.09|19033.09|19055.81|19055.81|19033.09|19033.09|0
1597152300000|2020-08-11 13:25:00|19032.4|19032.4|19006.77|19006.77|19032.4|19032.4|19002.48|19002.48|0
1597152600000|2020-08-11 13:30:00|19007.04|19007.04|18952.15|18952.15|19011.09|19011.09|18947.78|18947.78|0
1597152900000|2020-08-11 13:35:00|18953.52|18953.52|19024.08|19024.08|19025.26|19025.26|18945.87|18945.87|0
1597153200000|2020-08-11 13:40:00|19024.57|19024.57|19046.44|19046.44|19046.44|19046.44|19007.44|19007.44|0
1597153500000|2020-08-11 13:45:00|19047.07|19047.07|18982.81|18982.81|19063.23|19063.23|18982.81|18982.81|0
1597153800000|2020-08-11 13:50:00|18982.26|18982.26|18966.9|18966.9|18985.93|18985.93|18955.34|18955.34|0
1597154100000|2020-08-11 13:55:00|18965.52|18965.52|18937.69|18937.69|18972.44|18972.44|18931.34|18931.34|0
1597154400000|2020-08-11 14:00:00|18937|18937|18914.66|18914.66|18944.11|18944.11|18910.96|18910.96|0
1597154700000|2020-08-11 14:05:00|18913.82|18913.82|18894.82|18894.82|18916.71|18916.71|18882.3|18882.3|0
1597155000000|2020-08-11 14:10:00|18895.45|18895.45|18914.16|18914.16|18924.61|18924.61|18887.05|18887.05|0
1597155300000|2020-08-11 14:15:00|18913.63|18913.63|18936.39|18936.39|18936.39|18936.39|18910.9|18910.9|0
1597155600000|2020-08-11 14:20:00|18936.33|18936.33|18887.1|18887.1|18937.11|18937.11|18882.95|18882.95|0
1597155900000|2020-08-11 14:25:00|18887.32|18887.32|18876.78|18876.78|18900.04|18900.04|18872.85|18872.85|0
1597156200000|2020-08-11 14:30:00|18877.83|18877.83|18846.38|18846.38|18877.83|18877.83|18843.69|18843.69|0
1597156500000|2020-08-11 14:35:00|18845.69|18845.69|18874.12|18874.12|18874.12|18874.12|18832.44|18832.44|0
1597156800000|2020-08-11 14:40:00|18874.81|18874.81|18868.9|18868.9|18875.08|18875.08|18862.4|18862.4|0
1597157100000|2020-08-11 14:45:00|18869.42|18869.42|18856.72|18856.72|18879.95|18879.95|18854.9|18854.9|0
1597157400000|2020-08-11 14:50:00|18857.26|18857.26|18865.8|18865.8|18880.45|18880.45|18855.54|18855.54|0
1597157700000|2020-08-11 14:55:00|18866.49|18866.49|18862.35|18862.35|18880.16|18880.16|18861.24|18861.24|0
1597158000000|2020-08-11 15:00:00|18862.13|18862.13|18892.71|18892.71|18895.1|18895.1|18843.48|18843.48|0
1597158300000|2020-08-11 15:05:00|18892.18|18892.18|18902.57|18902.57|18905.28|18905.28|18890.93|18890.93|0
1597158600000|2020-08-11 15:10:00|18901.52|18901.52|18903.99|18903.99|18914.85|18914.85|18895.86|18895.86|0
1597158900000|2020-08-11 15:15:00|18904.2|18904.2|18910.2|18910.2|18914.65|18914.65|18892.04|18892.04|0
1597159200000|2020-08-11 15:20:00|18909.52|18909.52|18906.67|18906.67|18909.96|18909.96|18892.37|18892.37|0
1597159500000|2020-08-11 15:25:00|18908.04|18908.04|18899.77|18899.77|18917.37|18917.37|18896.19|18896.19|0
1597216500000|2020-08-12 07:15:00|18808.83|18808.83|18834.98|18834.98|18871.52|18871.52|18808.83|18808.83|0
1597216800000|2020-08-12 07:20:00|18834.37|18834.37|18873.41|18873.41|18882.53|18882.53|18824.39|18824.39|0
1597217100000|2020-08-12 07:25:00|18873.19|18873.19|18829.57|18829.57|18873.61|18873.61|18828.5|18828.5|0
1597217400000|2020-08-12 07:30:00|18829.63|18829.63|18839.48|18839.48|18863.03|18863.03|18829.63|18829.63|0
1597217700000|2020-08-12 07:35:00|18836.73|18836.73|18863.85|18863.85|18873.66|18873.66|18835.91|18835.91|0
1597218000000|2020-08-12 07:40:00|18867.29|18867.29|18865.02|18865.02|18875.6|18875.6|18854.45|18854.45|0
1597218300000|2020-08-12 07:45:00|18865.64|18865.64|18873.5|18873.5|18876.27|18876.27|18847.98|18847.98|0
1597218600000|2020-08-12 07:50:00|18874.03|18874.03|18893.46|18893.46|18898.97|18898.97|18874.03|18874.03|0
1597218900000|2020-08-12 07:55:00|18894.84|18894.84|18884.33|18884.33|18908.09|18908.09|18872.39|18872.39|0
1597219200000|2020-08-12 08:00:00|18883.79|18883.79|18878.15|18878.15|18899.87|18899.87|18874.49|18874.49|0
1597219500000|2020-08-12 08:05:00|18877.88|18877.88|18870.37|18870.37|18889.7|18889.7|18870.37|18870.37|0
1597219800000|2020-08-12 08:10:00|18869.27|18869.27|18889.39|18889.39|18897.4|18897.4|18865.78|18865.78|0
1597220100000|2020-08-12 08:15:00|18887.81|18887.81|18939.59|18939.59|18942.98|18942.98|18887.81|18887.81|0
1597220400000|2020-08-12 08:20:00|18939.75|18939.75|18912.11|18912.11|18950.23|18950.23|18911.89|18911.89|0
1597220700000|2020-08-12 08:25:00|18911.79|18911.79|18919.77|18919.77|18924.12|18924.12|18908.55|18908.55|0
1597221000000|2020-08-12 08:30:00|18919.24|18919.24|18904.99|18904.99|18937.76|18937.76|18904.27|18904.27|0
1597221300000|2020-08-12 08:35:00|18905.51|18905.51|18901.03|18901.03|18907.97|18907.97|18893.15|18893.15|0
1597221600000|2020-08-12 08:40:00|18901.46|18901.46|18919.23|18919.23|18919.23|18919.23|18901.28|18901.28|0
1597221900000|2020-08-12 08:45:00|18918.68|18918.68|18931.16|18931.16|18933.68|18933.68|18918.68|18918.68|0
1597222200000|2020-08-12 08:50:00|18931.59|18931.59|18891.35|18891.35|18932.43|18932.43|18891.12|18891.12|0
1597222500000|2020-08-12 08:55:00|18892.44|18892.44|18927.18|18927.18|18927.18|18927.18|18892.01|18892.01|0
1597222800000|2020-08-12 09:00:00|18926.91|18926.91|18931.55|18931.55|18933.58|18933.58|18921.94|18921.94|0
1597223100000|2020-08-12 09:05:00|18930.87|18930.87|18908.49|18908.49|18933.1|18933.1|18904.19|18904.19|0
1597223400000|2020-08-12 09:10:00|18908.92|18908.92|18908.22|18908.22|18918.79|18918.79|18903.54|18903.54|0
1597223700000|2020-08-12 09:15:00|18911.66|18911.66|18923.28|18923.28|18926.4|18926.4|18911.05|18911.05|0
1597224000000|2020-08-12 09:20:00|18922.22|18922.22|18941.1|18941.1|18944.35|18944.35|18910.51|18910.51|0
1597224300000|2020-08-12 09:25:00|18941.64|18941.64|18961.29|18961.29|18963.38|18963.38|18941.64|18941.64|0
1597224600000|2020-08-12 09:30:00|18961.82|18961.82|18970.59|18970.59|18974.96|18974.96|18950.92|18950.92|0
1597224900000|2020-08-12 09:35:00|18970.9|18970.9|18964.04|18964.04|18970.9|18970.9|18958.89|18958.89|0
1597225200000|2020-08-12 09:40:00|18965.62|18965.62|18956.89|18956.89|18967.15|18967.15|18952.61|18952.61|0
1597225500000|2020-08-12 09:45:00|18957.32|18957.32|18974.69|18974.69|18979.05|18979.05|18957.04|18957.04|0
1597225800000|2020-08-12 09:50:00|18973.11|18973.11|18983.67|18983.67|18987.06|18987.06|18971.94|18971.94|0
1597226100000|2020-08-12 09:55:00|18982.98|18982.98|18981.06|18981.06|18984.35|18984.35|18962.4|18962.4|0
1597226400000|2020-08-12 10:00:00|18981.75|18981.75|18976.21|18976.21|18986.71|18986.71|18973.36|18973.36|0
1597226700000|2020-08-12 10:05:00|18976.76|18976.76|18995.19|18995.19|18997.29|18997.29|18976.76|18976.76|0
1597227000000|2020-08-12 10:10:00|18994.66|18994.66|19027.55|19027.55|19039.25|19039.25|18994.66|18994.66|0
1597227300000|2020-08-12 10:15:00|19029.13|19029.13|19031.01|19031.01|19038.18|19038.18|19027.64|19027.64|0
1597227600000|2020-08-12 10:20:00|19029.64|19029.64|19013.86|19013.86|19035.46|19035.46|19013.86|19013.86|0
1597227900000|2020-08-12 10:25:00|19013.04|19013.04|18997.03|18997.03|19013.04|19013.04|18994.56|18994.56|0
1597228200000|2020-08-12 10:30:00|18996.5|18996.5|19022.73|19022.73|19022.73|19022.73|18995.81|18995.81|0
1597228500000|2020-08-12 10:35:00|19023.78|19023.78|19029.93|19029.93|19036.2|19036.2|19020.44|19020.44|0
1597228800000|2020-08-12 10:40:00|19029.81|19029.81|19026.42|19026.42|19032.79|19032.79|19022.83|19022.83|0
1597229100000|2020-08-12 10:45:00|19026.23|19026.23|19039.72|19039.72|19039.72|19039.72|19019.4|19019.4|0
1597229400000|2020-08-12 10:50:00|19040.25|19040.25|19037.08|19037.08|19044.5|19044.5|19032.78|19032.78|0
1597229700000|2020-08-12 10:55:00|19037.7|19037.7|19036.89|19036.89|19043.64|19043.64|19033.17|19033.17|0
1597230000000|2020-08-12 11:00:00|19036.63|19036.63|19022.18|19022.18|19038.28|19038.28|19020.31|19020.31|0
1597230300000|2020-08-12 11:05:00|19021.75|19021.75|19041.58|19041.58|19044.31|19044.31|19021.75|19021.75|0
1597230600000|2020-08-12 11:10:00|19041.46|19041.46|19019.35|19019.35|19041.46|19041.46|19014.63|19014.63|0
1597230900000|2020-08-12 11:15:00|19020.42|19020.42|19063.39|19063.39|19064.34|19064.34|19020.42|19020.42|0
1597231200000|2020-08-12 11:20:00|19063.25|19063.25|19049.6|19049.6|19070.68|19070.68|19037.71|19037.71|0
1597231500000|2020-08-12 11:25:00|19048.23|19048.23|19051.91|19051.91|19054.6|19054.6|19042.64|19042.64|0
1597231800000|2020-08-12 11:30:00|19052.44|19052.44|19073.17|19073.17|19073.17|19073.17|19052.13|19052.13|0
1597232100000|2020-08-12 11:35:00|19073.48|19073.48|19064.98|19064.98|19073.54|19073.54|19058.72|19058.72|0
1597232400000|2020-08-12 11:40:00|19064.45|19064.45|19042.45|19042.45|19065.56|19065.56|19042.45|19042.45|0
1597232700000|2020-08-12 11:45:00|19042.02|19042.02|19033.38|19033.38|19042.02|19042.02|19027.46|19027.46|0
1597233000000|2020-08-12 11:50:00|19033.91|19033.91|19019.33|19019.33|19037.72|19037.72|19012.36|19012.36|0
1597233300000|2020-08-12 11:55:00|19019.17|19019.17|19016.93|19016.93|19032.8|19032.8|19009.79|19009.79|0
1597233600000|2020-08-12 12:00:00|19017.86|19017.86|19003.01|19003.01|19023.88|19023.88|18999.37|18999.37|0
1597233900000|2020-08-12 12:05:00|19003.63|19003.63|19007.48|19007.48|19022.29|19022.29|18999.29|18999.29|0
1597234200000|2020-08-12 12:10:00|19007.79|19007.79|19008.73|19008.73|19017.63|19017.63|19004.45|19004.45|0
1597234500000|2020-08-12 12:15:00|19009.35|19009.35|19009.22|19009.22|19012.78|19012.78|18997.59|18997.59|0
1597234800000|2020-08-12 12:20:00|19009.05|19009.05|19030.3|19030.3|19033.63|19033.63|19006.52|19006.52|0
1597235100000|2020-08-12 12:25:00|19030.99|19030.99|19022.3|19022.3|19035.56|19035.56|19020.72|19020.72|0
1597235400000|2020-08-12 12:30:00|19024.2|19024.2|19048.12|19048.12|19048.12|19048.12|19011.74|19011.74|0
1597235700000|2020-08-12 12:35:00|19048.81|19048.81|19096.04|19096.04|19112.31|19112.31|19048.81|19048.81|0
1597236000000|2020-08-12 12:40:00|19096.47|19096.47|19098.04|19098.04|19111.79|19111.79|19095.97|19095.97|0
1597236300000|2020-08-12 12:45:00|19098.73|19098.73|19103.93|19103.93|19114.01|19114.01|19098.73|19098.73|0
1597236600000|2020-08-12 12:50:00|19104.46|19104.46|19102.91|19102.91|19112.67|19112.67|19099.28|19099.28|0
1597236900000|2020-08-12 12:55:00|19103.91|19103.91|19101.91|19101.91|19108.38|19108.38|19084.85|19084.85|0
1597237200000|2020-08-12 13:00:00|19102.44|19102.44|19123.74|19123.74|19138.9|19138.9|19102.44|19102.44|0
1597237500000|2020-08-12 13:05:00|19125.43|19125.43|19104.07|19104.07|19126.94|19126.94|19103.39|19103.39|0
1597237800000|2020-08-12 13:10:00|19104.76|19104.76|19100.51|19100.51|19111.43|19111.43|19099.8|19099.8|0
1597238100000|2020-08-12 13:15:00|19100.29|19100.29|19108.34|19108.34|19113.95|19113.95|19086.26|19086.26|0
1597238400000|2020-08-12 13:20:00|19107.71|19107.71|19114.39|19114.39|19121.35|19121.35|19106.56|19106.56|0
1597238700000|2020-08-12 13:25:00|19113.17|19113.17|19108.33|19108.33|19120.08|19120.08|19105.97|19105.97|0
1597239000000|2020-08-12 13:30:00|19109.15|19109.15|19099.2|19099.2|19153.95|19153.95|19098.72|19098.72|0
1597239300000|2020-08-12 13:35:00|19099.73|19099.73|19085.92|19085.92|19113.27|19113.27|19085.92|19085.92|0
1597239600000|2020-08-12 13:40:00|19089.25|19089.25|19102.68|19102.68|19110.6|19110.6|19089.25|19089.25|0
1597239900000|2020-08-12 13:45:00|19103.21|19103.21|19089.59|19089.59|19103.21|19103.21|19075.42|19075.42|0
1597240200000|2020-08-12 13:50:00|19089.43|19089.43|19127.96|19127.96|19132.01|19132.01|19087.67|19087.67|0
1597240500000|2020-08-12 13:55:00|19127.64|19127.64|19142.72|19142.72|19145.51|19145.51|19125.69|19125.69|0
1597240800000|2020-08-12 14:00:00|19142.8|19142.8|19151.85|19151.85|19153.33|19153.33|19131.34|19131.34|0
1597241100000|2020-08-12 14:05:00|19152.53|19152.53|19160.22|19160.22|19178.49|19178.49|19141.05|19141.05|0
1597241400000|2020-08-12 14:10:00|19160.53|19160.53|19201.56|19201.56|19201.56|19201.56|19157.32|19157.32|0
1597241700000|2020-08-12 14:15:00|19202.38|19202.38|19257.73|19257.73|19260.2|19260.2|19202.38|19202.38|0
1597242000000|2020-08-12 14:20:00|19258.26|19258.26|19316.31|19316.31|19316.99|19316.99|19257.73|19257.73|0
1597242300000|2020-08-12 14:25:00|19316.52|19316.52|19312.11|19312.11|19318.97|19318.97|19288.48|19288.48|0
1597242600000|2020-08-12 14:30:00|19312.38|19312.38|19311.33|19311.33|19316.21|19316.21|19298.58|19298.58|0
1597242900000|2020-08-12 14:35:00|19310.78|19310.78|19279.41|19279.41|19317.21|19317.21|19279.41|19279.41|0
1597243200000|2020-08-12 14:40:00|19280.46|19280.46|19304.92|19304.92|19315.01|19315.01|19279.64|19279.64|0
1597243500000|2020-08-12 14:45:00|19305.74|19305.74|19303.65|19303.65|19326.53|19326.53|19302.06|19302.06|0
1597243800000|2020-08-12 14:50:00|19304.17|19304.17|19294.02|19294.02|19322.94|19322.94|19287.35|19287.35|0
1597244100000|2020-08-12 14:55:00|19293.49|19293.49|19293.16|19293.16|19311.51|19311.51|19288.21|19288.21|0
1597244400000|2020-08-12 15:00:00|19292.61|19292.61|19342.2|19342.2|19344.46|19344.46|19285.72|19285.72|0
1597244700000|2020-08-12 15:05:00|19345.04|19345.04|19359.68|19359.68|19359.68|19359.68|19330.6|19330.6|0
1597245000000|2020-08-12 15:10:00|19359.15|19359.15|19358.85|19358.85|19368.91|19368.91|19351.41|19351.41|0
1597245300000|2020-08-12 15:15:00|19359.67|19359.67|19301.21|19301.21|19369.42|19369.42|19301.21|19301.21|0
1597245600000|2020-08-12 15:20:00|19300.99|19300.99|19287.04|19287.04|19307.77|19307.77|19273.35|19273.35|0
1597245900000|2020-08-12 15:25:00|19287.59|19287.59|19311.27|19311.27|19319.54|19319.54|19281.09|19281.09|0
1597302900000|2020-08-13 07:15:00|19044.16|19044.16|18985.58|18985.58|19044.85|19044.85|18970.03|18970.03|0
1597303200000|2020-08-13 07:20:00|18984.52|18984.52|18960.2|18960.2|18985.58|18985.58|18944.11|18944.11|0
1597303500000|2020-08-13 07:25:00|18962.66|18962.66|18881.25|18881.25|18980.68|18980.68|18873.51|18873.51|0
1597303800000|2020-08-13 07:30:00|18881.47|18881.47|18865.08|18865.08|18890.87|18890.87|18861.83|18861.83|0
1597304100000|2020-08-13 07:35:00|18865.6|18865.6|18868.19|18868.19|18873.87|18873.87|18847.89|18847.89|0
1597304400000|2020-08-13 07:40:00|18867.5|18867.5|18893.99|18893.99|18909.55|18909.55|18861.41|18861.41|0
1597304700000|2020-08-13 07:45:00|18893.05|18893.05|18881.14|18881.14|18905.75|18905.75|18874.44|18874.44|0
1597305000000|2020-08-13 07:50:00|18880.71|18880.71|18851.63|18851.63|18892.26|18892.26|18850.01|18850.01|0
1597305300000|2020-08-13 07:55:00|18850.05|18850.05|18840.28|18840.28|18852.25|18852.25|18835.67|18835.67|0
1597305600000|2020-08-13 08:00:00|18840.54|18840.54|18837.78|18837.78|18858.66|18858.66|18831.97|18831.97|0
1597305900000|2020-08-13 08:05:00|18836.19|18836.19|18850.86|18850.86|18851.45|18851.45|18813.45|18813.45|0
1597306200000|2020-08-13 08:10:00|18850.17|18850.17|18845.94|18845.94|18855.28|18855.28|18838.4|18838.4|0
1597306500000|2020-08-13 08:15:00|18847.58|18847.58|18830.2|18830.2|18847.58|18847.58|18812.77|18812.77|0
1597306800000|2020-08-13 08:20:00|18830.61|18830.61|18845.49|18845.49|18856.58|18856.58|18830.61|18830.61|0
1597307100000|2020-08-13 08:25:00|18844.67|18844.67|18867.37|18867.37|18877.45|18877.45|18841.73|18841.73|0
1597307400000|2020-08-13 08:30:00|18863.31|18863.31|18861.67|18861.67|18867.6|18867.6|18855.4|18855.4|0
1597307700000|2020-08-13 08:35:00|18859.93|18859.93|18869.64|18869.64|18870.19|18870.19|18850.83|18850.83|0
1597308000000|2020-08-13 08:40:00|18871.23|18871.23|18870.03|18870.03|18888.57|18888.57|18869.9|18869.9|0
1597308300000|2020-08-13 08:45:00|18871.39|18871.39|18911.63|18911.63|18918.15|18918.15|18870.61|18870.61|0
1597308600000|2020-08-13 08:50:00|18911.08|18911.08|18915.43|18915.43|18934.9|18934.9|18911.08|18911.08|0
1597308900000|2020-08-13 08:55:00|18915.57|18915.57|18904.54|18904.54|18922.51|18922.51|18901.54|18901.54|0
1597309200000|2020-08-13 09:00:00|18905.91|18905.91|18937.24|18937.24|18937.24|18937.24|18905.91|18905.91|0
1597309500000|2020-08-13 09:05:00|18936.97|18936.97|18934.83|18934.83|18945.82|18945.82|18933.56|18933.56|0
1597309800000|2020-08-13 09:10:00|18935.89|18935.89|18957.42|18957.42|18962.06|18962.06|18935.89|18935.89|0
1597310100000|2020-08-13 09:15:00|18956.8|18956.8|18944.55|18944.55|18959.18|18959.18|18944|18944|0
1597310400000|2020-08-13 09:20:00|18945.17|18945.17|18940.09|18940.09|18949.46|18949.46|18937.01|18937.01|0
1597310700000|2020-08-13 09:25:00|18938.82|18938.82|18966.24|18966.24|18967.46|18967.46|18936.35|18936.35|0
1597311000000|2020-08-13 09:30:00|18965.93|18965.93|18953.01|18953.01|18965.93|18965.93|18936.19|18936.19|0
1597311300000|2020-08-13 09:35:00|18953.32|18953.32|18951.24|18951.24|18964.25|18964.25|18951.24|18951.24|0
1597311600000|2020-08-13 09:40:00|18950.72|18950.72|18945.02|18945.02|18951.65|18951.65|18940.95|18940.95|0
1597311900000|2020-08-13 09:45:00|18946.6|18946.6|19025.66|19025.66|19047.11|19047.11|18946.6|18946.6|0
1597312200000|2020-08-13 09:50:00|19026.35|19026.35|19024.88|19024.88|19039.89|19039.89|19023.53|19023.53|0
1597312500000|2020-08-13 09:55:00|19026.99|19026.99|19012.76|19012.76|19031.39|19031.39|19011.07|19011.07|0
1597312800000|2020-08-13 10:00:00|19012.81|19012.81|19003.81|19003.81|19012.81|19012.81|18990.69|18990.69|0
1597313100000|2020-08-13 10:05:00|19002.13|19002.13|18983.08|18983.08|19002.78|19002.78|18979.53|18979.53|0
1597313400000|2020-08-13 10:10:00|18982.02|18982.02|18961.84|18961.84|18983.89|18983.89|18960.49|18960.49|0
1597313700000|2020-08-13 10:15:00|18961.4|18961.4|18940.39|18940.39|18961.4|18961.4|18932.11|18932.11|0
1597314000000|2020-08-13 10:20:00|18940.08|18940.08|18944.65|18944.65|18949.09|18949.09|18937.34|18937.34|0
1597314300000|2020-08-13 10:25:00|18944.33|18944.33|18953.28|18953.28|18957.09|18957.09|18941.16|18941.16|0
1597314600000|2020-08-13 10:30:00|18952.48|18952.48|18969.47|18969.47|18969.47|18969.47|18949.39|18949.39|0
1597314900000|2020-08-13 10:35:00|18970.02|18970.02|18990.2|18990.2|18992.92|18992.92|18970.02|18970.02|0
1597315200000|2020-08-13 10:40:00|18989.52|18989.52|18973.16|18973.16|18990.19|18990.19|18972.85|18972.85|0
1597315500000|2020-08-13 10:45:00|18972.94|18972.94|18961.99|18961.99|18974.24|18974.24|18957.69|18957.69|0
1597315800000|2020-08-13 10:50:00|18959.88|18959.88|18955.72|18955.72|18962.09|18962.09|18952.26|18952.26|0
1597316100000|2020-08-13 10:55:00|18956.41|18956.41|18942.56|18942.56|18958.86|18958.86|18933.46|18933.46|0
1597316400000|2020-08-13 11:00:00|18944.71|18944.71|18958.04|18958.04|18958.04|18958.04|18941.74|18941.74|0
1597316700000|2020-08-13 11:05:00|18959.1|18959.1|18971.81|18971.81|18971.91|18971.91|18959.1|18959.1|0
1597317000000|2020-08-13 11:10:00|18971.92|18971.92|18975.85|18975.85|18975.85|18975.85|18968.24|18968.24|0
1597317300000|2020-08-13 11:15:00|18975.73|18975.73|18959.74|18959.74|18975.73|18975.73|18957.65|18957.65|0
1597317600000|2020-08-13 11:20:00|18961.25|18961.25|18944.88|18944.88|18967.12|18967.12|18944.63|18944.63|0
1597317900000|2020-08-13 11:25:00|18945.19|18945.19|18944.95|18944.95|18949.9|18949.9|18942.67|18942.67|0
1597318200000|2020-08-13 11:30:00|18944.73|18944.73|18938.94|18938.94|18948.87|18948.87|18933.07|18933.07|0
1597318500000|2020-08-13 11:35:00|18939.63|18939.63|18944.61|18944.61|18947.19|18947.19|18938.94|18938.94|0
1597318800000|2020-08-13 11:40:00|18944.4|18944.4|18955.87|18955.87|18958.91|18958.91|18943.75|18943.75|0
1597319100000|2020-08-13 11:45:00|18956.51|18956.51|18950.83|18950.83|18964.83|18964.83|18950.83|18950.83|0
1597319400000|2020-08-13 11:50:00|18950.78|18950.78|18955.33|18955.33|18958.21|18958.21|18934.46|18934.46|0
1597319700000|2020-08-13 11:55:00|18956.01|18956.01|18961.49|18961.49|18966.71|18966.71|18956.01|18956.01|0
1597320000000|2020-08-13 12:00:00|18960.8|18960.8|18944.95|18944.95|18961.49|18961.49|18939.46|18939.46|0
1597320300000|2020-08-13 12:05:00|18943.9|18943.9|18942.92|18942.92|18950.58|18950.58|18937.42|18937.42|0
1597320600000|2020-08-13 12:10:00|18942.39|18942.39|18947.98|18947.98|18952.66|18952.66|18937.34|18937.34|0
1597320900000|2020-08-13 12:15:00|18947.46|18947.46|18919.2|18919.2|18947.46|18947.46|18919.2|18919.2|0
1597321200000|2020-08-13 12:20:00|18919.73|18919.73|18891.72|18891.72|18921.79|18921.79|18882.06|18882.06|0
1597321500000|2020-08-13 12:25:00|18891.95|18891.95|18925.63|18925.63|18925.63|18925.63|18891.91|18891.91|0
1597321800000|2020-08-13 12:30:00|18928.69|18928.69|18949.69|18949.69|18951|18951|18919.26|18919.26|0
1597322100000|2020-08-13 12:35:00|18950.21|18950.21|18952.88|18952.88|18956.62|18956.62|18948.89|18948.89|0
1597322400000|2020-08-13 12:40:00|18953.5|18953.5|18971.81|18971.81|18977.02|18977.02|18953.5|18953.5|0
1597322700000|2020-08-13 12:45:00|18971.54|18971.54|18975.75|18975.75|18977.33|18977.33|18962.96|18962.96|0
1597323000000|2020-08-13 12:50:00|18976.68|18976.68|18975.37|18975.37|18978.43|18978.43|18963.35|18963.35|0
1597323300000|2020-08-13 12:55:00|18974.75|18974.75|18976.33|18976.33|18982.81|18982.81|18973.67|18973.67|0
1597323600000|2020-08-13 13:00:00|18976.61|18976.61|18972.2|18972.2|18981.42|18981.42|18968.58|18968.58|0
1597323900000|2020-08-13 13:05:00|18971.99|18971.99|18963.71|18963.71|18971.99|18971.99|18958.12|18958.12|0
1597324200000|2020-08-13 13:10:00|18963.18|18963.18|18941.93|18941.93|18963.18|18963.18|18930.38|18930.38|0
1597324500000|2020-08-13 13:15:00|18941|18941|18958.63|18958.63|18960.33|18960.33|18940.68|18940.68|0
1597324800000|2020-08-13 13:20:00|18958.9|18958.9|18967.33|18967.33|18973.73|18973.73|18956.16|18956.16|0
1597325100000|2020-08-13 13:25:00|18967.17|18967.17|18950.45|18950.45|18967.17|18967.17|18939.94|18939.94|0
1597325400000|2020-08-13 13:30:00|18949.92|18949.92|18950.48|18950.48|18959.55|18959.55|18939.22|18939.22|0
1597325700000|2020-08-13 13:35:00|18950.17|18950.17|19024.85|19024.85|19024.85|19024.85|18948.04|18948.04|0
1597326000000|2020-08-13 13:40:00|19025.94|19025.94|19033.39|19033.39|19037.41|19037.41|19009.55|19009.55|0
1597326300000|2020-08-13 13:45:00|19032.86|19032.86|19001.71|19001.71|19036.49|19036.49|18995.42|18995.42|0
1597326600000|2020-08-13 13:50:00|19001.18|19001.18|18992.02|18992.02|19014.32|19014.32|18989.79|18989.79|0
1597326900000|2020-08-13 13:55:00|18991.86|18991.86|19011.5|19011.5|19015.94|19015.94|18988.4|18988.4|0
1597327200000|2020-08-13 14:00:00|19009.44|19009.44|19028.41|19028.41|19030.74|19030.74|19002.95|19002.95|0
1597327500000|2020-08-13 14:05:00|19029.46|19029.46|19016.87|19016.87|19032.07|19032.07|19014.32|19014.32|0
1597327800000|2020-08-13 14:10:00|19018.62|19018.62|19039.61|19039.61|19041.05|19041.05|19016.02|19016.02|0
1597328100000|2020-08-13 14:15:00|19040.14|19040.14|19018.75|19018.75|19040.57|19040.57|19006.21|19006.21|0
1597328400000|2020-08-13 14:20:00|19018.23|19018.23|19014.49|19014.49|19021.16|19021.16|19010.6|19010.6|0
1597328700000|2020-08-13 14:25:00|19015.02|19015.02|19008.61|19008.61|19016.9|19016.9|19000.51|19000.51|0
1597329000000|2020-08-13 14:30:00|19008.09|19008.09|19042.67|19042.67|19042.67|19042.67|18995.52|18995.52|0
1597329300000|2020-08-13 14:35:00|19043.08|19043.08|19059.47|19059.47|19061.68|19061.68|19028.2|19028.2|0
1597329600000|2020-08-13 14:40:00|19058.94|19058.94|19039.04|19039.04|19062.82|19062.82|19034.67|19034.67|0
1597329900000|2020-08-13 14:45:00|19040.09|19040.09|19035.47|19035.47|19041.6|19041.6|19030.41|19030.41|0
1597330200000|2020-08-13 14:50:00|19036.85|19036.85|19024.76|19024.76|19040.66|19040.66|19024.33|19024.33|0
1597330500000|2020-08-13 14:55:00|19024.07|19024.07|19039.2|19039.2|19041.77|19041.77|19014.14|19014.14|0
1597330800000|2020-08-13 15:00:00|19039.04|19039.04|19039.93|19039.93|19045.99|19045.99|19029.17|19029.17|0
1597331100000|2020-08-13 15:05:00|19040.48|19040.48|19046.22|19046.22|19049.72|19049.72|19026.08|19026.08|0
1597331400000|2020-08-13 15:10:00|19046.35|19046.35|19067.45|19067.45|19067.61|19067.61|19042.99|19042.99|0
1597331700000|2020-08-13 15:15:00|19067.76|19067.76|19052.11|19052.11|19076.27|19076.27|19049.36|19049.36|0
1597332000000|2020-08-13 15:20:00|19051.42|19051.42|19036.33|19036.33|19052.66|19052.66|19021.44|19021.44|0
1597332300000|2020-08-13 15:25:00|19035.81|19035.81|19055.63|19055.63|19066.83|19066.83|19024.73|19024.73|0
1597389300000|2020-08-14 07:15:00|18900.89|18900.89|18929.41|18929.41|18934.22|18934.22|18878.77|18878.77|0
1597389600000|2020-08-14 07:20:00|18930.66|18930.66|18956.02|18956.02|18956.16|18956.16|18908.49|18908.49|0
1597389900000|2020-08-14 07:25:00|18955.4|18955.4|18944.23|18944.23|18955.4|18955.4|18925.2|18925.2|0
1597390200000|2020-08-14 07:30:00|18943.7|18943.7|18892.92|18892.92|18943.7|18943.7|18888.31|18888.31|0
1597390500000|2020-08-14 07:35:00|18891.37|18891.37|18887.49|18887.49|18891.37|18891.37|18866.24|18866.24|0
1597390800000|2020-08-14 07:40:00|18885.93|18885.93|18854.23|18854.23|18885.93|18885.93|18849.81|18849.81|0
1597391100000|2020-08-14 07:45:00|18852.61|18852.61|18815.64|18815.64|18852.61|18852.61|18815.64|18815.64|0
1597391400000|2020-08-14 07:50:00|18816.46|18816.46|18824.47|18824.47|18832.41|18832.41|18808.68|18808.68|0
1597391700000|2020-08-14 07:55:00|18823.92|18823.92|18820.52|18820.52|18823.92|18823.92|18790.8|18790.8|0
1597392000000|2020-08-14 08:00:00|18820|18820|18777.43|18777.43|18820|18820|18759.03|18759.03|0
1597392300000|2020-08-14 08:05:00|18777.71|18777.71|18754.24|18754.24|18801.71|18801.71|18750.88|18750.88|0
1597392600000|2020-08-14 08:10:00|18753.69|18753.69|18766.15|18766.15|18767.3|18767.3|18720.87|18720.87|0
1597392900000|2020-08-14 08:15:00|18765.62|18765.62|18737.1|18737.1|18769.81|18769.81|18723.77|18723.77|0
1597393200000|2020-08-14 08:20:00|18732.65|18732.65|18729.79|18729.79|18738.66|18738.66|18716.96|18716.96|0
1597393500000|2020-08-14 08:25:00|18726.87|18726.87|18729.09|18729.09|18735.32|18735.32|18697.25|18697.25|0
1597393800000|2020-08-14 08:30:00|18727.51|18727.51|18680.94|18680.94|18728.56|18728.56|18674.43|18674.43|0
1597394100000|2020-08-14 08:35:00|18681.47|18681.47|18716.49|18716.49|18723.7|18723.7|18661.11|18661.11|0
1597394400000|2020-08-14 08:40:00|18715.91|18715.91|18720.66|18720.66|18720.66|18720.66|18697.14|18697.14|0
1597394700000|2020-08-14 08:45:00|18719.32|18719.32|18657.79|18657.79|18719.32|18719.32|18647.42|18647.42|0
1597395000000|2020-08-14 08:50:00|18656.74|18656.74|18665.35|18665.35|18665.35|18665.35|18646.15|18646.15|0
1597395300000|2020-08-14 08:55:00|18666.04|18666.04|18654.51|18654.51|18676.73|18676.73|18646.44|18646.44|0
1597395600000|2020-08-14 09:00:00|18654.35|18654.35|18653.65|18653.65|18655.73|18655.73|18640.3|18640.3|0
1597395900000|2020-08-14 09:05:00|18654.08|18654.08|18635.89|18635.89|18654.08|18654.08|18634.4|18634.4|0
1597396200000|2020-08-14 09:10:00|18636.58|18636.58|18673.29|18673.29|18673.29|18673.29|18633.42|18633.42|0
1597396500000|2020-08-14 09:15:00|18674.5|18674.5|18693.49|18693.49|18693.49|18693.49|18666.7|18666.7|0
1597396800000|2020-08-14 09:20:00|18692.55|18692.55|18696.89|18696.89|18697.87|18697.87|18678.37|18678.37|0
1597397100000|2020-08-14 09:25:00|18696.07|18696.07|18705.72|18705.72|18706.17|18706.17|18677.01|18677.01|0
1597397400000|2020-08-14 09:30:00|18706.41|18706.41|18696.98|18696.98|18716.39|18716.39|18696.98|18696.98|0
1597397700000|2020-08-14 09:35:00|18696.52|18696.52|18680.03|18680.03|18696.52|18696.52|18668.64|18668.64|0
1597398000000|2020-08-14 09:40:00|18681.41|18681.41|18693.44|18693.44|18697.45|18697.45|18676.42|18676.42|0
1597398300000|2020-08-14 09:45:00|18696.88|18696.88|18678.34|18678.34|18704.41|18704.41|18677.14|18677.14|0
1597398600000|2020-08-14 09:50:00|18679.93|18679.93|18687.15|18687.15|18698.06|18698.06|18676|18676|0
1597398900000|2020-08-14 09:55:00|18687.32|18687.32|18709.73|18709.73|18710.73|18710.73|18687.32|18687.32|0
1597399200000|2020-08-14 10:00:00|18710.8|18710.8|18706.81|18706.81|18716.12|18716.12|18705.68|18705.68|0
1597399500000|2020-08-14 10:05:00|18707.86|18707.86|18687.25|18687.25|18707.86|18707.86|18684.98|18684.98|0
1597399800000|2020-08-14 10:10:00|18686.97|18686.97|18681.41|18681.41|18686.97|18686.97|18668.86|18668.86|0
1597400100000|2020-08-14 10:15:00|18679.35|18679.35|18674.9|18674.9|18685.02|18685.02|18671.61|18671.61|0
1597400400000|2020-08-14 10:20:00|18673.65|18673.65|18698.76|18698.76|18698.76|18698.76|18672.66|18672.66|0
1597400700000|2020-08-14 10:25:00|18702.2|18702.2|18704.27|18704.27|18714.36|18714.36|18691.09|18691.09|0
1597401000000|2020-08-14 10:30:00|18704.58|18704.58|18694.85|18694.85|18709.15|18709.15|18690.68|18690.68|0
1597401300000|2020-08-14 10:35:00|18694.63|18694.63|18710.28|18710.28|18710.28|18710.28|18688.99|18688.99|0
1597401600000|2020-08-14 10:40:00|18710.49|18710.49|18711.69|18711.69|18718.87|18718.87|18709.23|18709.23|0
1597401900000|2020-08-14 10:45:00|18712.38|18712.38|18710.82|18710.82|18717.17|18717.17|18706.37|18706.37|0
1597402200000|2020-08-14 10:50:00|18712.74|18712.74|18723.57|18723.57|18727.63|18727.63|18712.74|18712.74|0
1597402500000|2020-08-14 10:55:00|18723.85|18723.85|18737.61|18737.61|18739.07|18739.07|18723.85|18723.85|0
1597402800000|2020-08-14 11:00:00|18737.86|18737.86|18759.5|18759.5|18764|18764|18731.85|18731.85|0
1597403100000|2020-08-14 11:05:00|18758.13|18758.13|18746.58|18746.58|18758.77|18758.77|18732.59|18732.59|0
1597403400000|2020-08-14 11:10:00|18747.63|18747.63|18730.55|18730.55|18750.91|18750.91|18728.48|18728.48|0
1597403700000|2020-08-14 11:15:00|18732.13|18732.13|18726.78|18726.78|18743.59|18743.59|18724.3|18724.3|0
1597404000000|2020-08-14 11:20:00|18726.35|18726.35|18756.52|18756.52|18757.05|18757.05|18723|18723|0
1597404300000|2020-08-14 11:25:00|18757.21|18757.21|18776.97|18776.97|18776.97|18776.97|18755.48|18755.48|0
1597404600000|2020-08-14 11:30:00|18777.71|18777.71|18776.27|18776.27|18781.11|18781.11|18773.6|18773.6|0
1597404900000|2020-08-14 11:35:00|18775.96|18775.96|18766.3|18766.3|18777.96|18777.96|18756.82|18756.82|0
1597405200000|2020-08-14 11:40:00|18766.65|18766.65|18786.84|18786.84|18788.59|18788.59|18766.65|18766.65|0
1597405500000|2020-08-14 11:45:00|18786.15|18786.15|18783.46|18783.46|18788.28|18788.28|18780.23|18780.23|0
1597405800000|2020-08-14 11:50:00|18781.54|18781.54|18782.55|18782.55|18786.9|18786.9|18777.29|18777.29|0
1597406100000|2020-08-14 11:55:00|18782.34|18782.34|18792.91|18792.91|18793.27|18793.27|18781.56|18781.56|0
1597406400000|2020-08-14 12:00:00|18788.91|18788.91|18784.48|18784.48|18792.94|18792.94|18779.33|18779.33|0
1597406700000|2020-08-14 12:05:00|18784.27|18784.27|18788.86|18788.86|18798.81|18798.81|18784.27|18784.27|0
1597407000000|2020-08-14 12:10:00|18789.13|18789.13|18811.14|18811.14|18811.85|18811.85|18788.45|18788.45|0
1597407300000|2020-08-14 12:15:00|18811.41|18811.41|18829.93|18829.93|18831.05|18831.05|18811.41|18811.41|0
1597407600000|2020-08-14 12:20:00|18828.68|18828.68|18821.41|18821.41|18829.78|18829.78|18817.09|18817.09|0
1597407900000|2020-08-14 12:25:00|18819.42|18819.42|18846.73|18846.73|18847|18847|18811.99|18811.99|0
1597408200000|2020-08-14 12:30:00|18846.1|18846.1|18859.7|18859.7|18862.92|18862.92|18828.06|18828.06|0
1597408500000|2020-08-14 12:35:00|18860.34|18860.34|18860.16|18860.16|18866.88|18866.88|18855.25|18855.25|0
1597408800000|2020-08-14 12:40:00|18860.4|18860.4|18838.79|18838.79|18860.4|18860.4|18838.79|18838.79|0
1597409100000|2020-08-14 12:45:00|18840.17|18840.17|18796|18796|18845.43|18845.43|18792.86|18792.86|0
1597409400000|2020-08-14 12:50:00|18795.77|18795.77|18802.41|18802.41|18805.64|18805.64|18788.83|18788.83|0
1597409700000|2020-08-14 12:55:00|18802.18|18802.18|18771.9|18771.9|18802.18|18802.18|18769.24|18769.24|0
1597410000000|2020-08-14 13:00:00|18770.53|18770.53|18743.4|18743.4|18770.53|18770.53|18741.61|18741.61|0
1597410300000|2020-08-14 13:05:00|18744.92|18744.92|18761.97|18761.97|18768.92|18768.92|18744.63|18744.63|0
1597410600000|2020-08-14 13:10:00|18760.88|18760.88|18769.03|18769.03|18782.18|18782.18|18753.67|18753.67|0
1597410900000|2020-08-14 13:15:00|18769.55|18769.55|18785.66|18785.66|18786.43|18786.43|18768.5|18768.5|0
1597411200000|2020-08-14 13:20:00|18785.77|18785.77|18787.93|18787.93|18792.44|18792.44|18773.15|18773.15|0
1597411500000|2020-08-14 13:25:00|18787.81|18787.81|18772.6|18772.6|18787.81|18787.81|18771.58|18771.58|0
1597411800000|2020-08-14 13:30:00|18769.13|18769.13|18766.73|18766.73|18788.54|18788.54|18755|18755|0
1597412100000|2020-08-14 13:35:00|18768.1|18768.1|18791.29|18791.29|18795.16|18795.16|18765.46|18765.46|0
1597412400000|2020-08-14 13:40:00|18790.98|18790.98|18813.19|18813.19|18815.25|18815.25|18776.48|18776.48|0
1597412700000|2020-08-14 13:45:00|18812.97|18812.97|18782.2|18782.2|18816.1|18816.1|18782.2|18782.2|0
1597413000000|2020-08-14 13:50:00|18782.73|18782.73|18795.19|18795.19|18802.06|18802.06|18768.13|18768.13|0
1597413300000|2020-08-14 13:55:00|18794.66|18794.66|18782.53|18782.53|18802.47|18802.47|18780.87|18780.87|0
1597413600000|2020-08-14 14:00:00|18785.28|18785.28|18770.06|18770.06|18795.41|18795.41|18765.83|18765.83|0
1597413900000|2020-08-14 14:05:00|18769.54|18769.54|18783.76|18783.76|18792.36|18792.36|18769.54|18769.54|0
1597414200000|2020-08-14 14:10:00|18785|18785|18764.05|18764.05|18786.15|18786.15|18761.11|18761.11|0
1597414500000|2020-08-14 14:15:00|18764.73|18764.73|18764.25|18764.25|18773.31|18773.31|18755.08|18755.08|0
1597414800000|2020-08-14 14:20:00|18763.57|18763.57|18762.61|18762.61|18771.65|18771.65|18754.67|18754.67|0
1597415100000|2020-08-14 14:25:00|18761.23|18761.23|18742.38|18742.38|18765.13|18765.13|18740.19|18740.19|0
1597415400000|2020-08-14 14:30:00|18743.96|18743.96|18774.88|18774.88|18775.98|18775.98|18743.96|18743.96|0
1597415700000|2020-08-14 14:35:00|18775.16|18775.16|18770.74|18770.74|18783.07|18783.07|18763.16|18763.16|0
1597416000000|2020-08-14 14:40:00|18770.97|18770.97|18802.72|18802.72|18808.41|18808.41|18770.66|18770.66|0
1597416300000|2020-08-14 14:45:00|18803.25|18803.25|18805.91|18805.91|18813.17|18813.17|18797.46|18797.46|0
1597416600000|2020-08-14 14:50:00|18804.24|18804.24|18790.51|18790.51|18817.71|18817.71|18790.51|18790.51|0
1597416900000|2020-08-14 14:55:00|18787.35|18787.35|18781.02|18781.02|18787.35|18787.35|18767.89|18767.89|0
1597417200000|2020-08-14 15:00:00|18780.49|18780.49|18767.81|18767.81|18782.6|18782.6|18756.48|18756.48|0
1597417500000|2020-08-14 15:05:00|18767.28|18767.28|18771.3|18771.3|18781.04|18781.04|18761.53|18761.53|0
1597417800000|2020-08-14 15:10:00|18771.43|18771.43|18753.41|18753.41|18773.22|18773.22|18748.8|18748.8|0
1597418100000|2020-08-14 15:15:00|18752.89|18752.89|18740.1|18740.1|18755.93|18755.93|18735.73|18735.73|0
1597418400000|2020-08-14 15:20:00|18741.94|18741.94|18763.66|18763.66|18770.83|18770.83|18741.94|18741.94|0
1597418700000|2020-08-14 15:25:00|18763.45|18763.45|18764.93|18764.93|18774.87|18774.87|18762.72|18762.72|0
1597648500000|2020-08-17 07:15:00|19007.54|19007.54|18964|18964|19009.71|19009.71|18962.14|18962.14|0
1597648800000|2020-08-17 07:20:00|18963.14|18963.14|18938.21|18938.21|18972.68|18972.68|18915.68|18915.68|0
1597649100000|2020-08-17 07:25:00|18935.94|18935.94|19012.22|19012.22|19016.14|19016.14|18924.75|18924.75|0
1597649400000|2020-08-17 07:30:00|19013.28|19013.28|19095.85|19095.85|19098.77|19098.77|19013.28|19013.28|0
1597649700000|2020-08-17 07:35:00|19097.57|19097.57|19106.02|19106.02|19108.27|19108.27|19081.5|19081.5|0
1597650000000|2020-08-17 07:40:00|19107.39|19107.39|19083.89|19083.89|19111.98|19111.98|19080.94|19080.94|0
1597650300000|2020-08-17 07:45:00|19083.34|19083.34|19105.19|19105.19|19119.65|19119.65|19082.33|19082.33|0
1597650600000|2020-08-17 07:50:00|19104.66|19104.66|19084.18|19084.18|19112.73|19112.73|19084.18|19084.18|0
1597650900000|2020-08-17 07:55:00|19084.04|19084.04|19075.82|19075.82|19093.55|19093.55|19065.86|19065.86|0
1597651200000|2020-08-17 08:00:00|19073.75|19073.75|19006.33|19006.33|19085.36|19085.36|18995.74|18995.74|0
1597651500000|2020-08-17 08:05:00|19007.91|19007.91|19010.33|19010.33|19027.72|19027.72|18996.15|18996.15|0
1597651800000|2020-08-17 08:10:00|19010.85|19010.85|19001.36|19001.36|19014.45|19014.45|19001.36|19001.36|0
1597652100000|2020-08-17 08:15:00|19001.98|19001.98|19007.89|19007.89|19021.7|19021.7|18990.37|18990.37|0
1597652400000|2020-08-17 08:20:00|19009.47|19009.47|19016.52|19016.52|19024.05|19024.05|19000.02|19000.02|0
1597652700000|2020-08-17 08:25:00|19016.21|19016.21|19001.81|19001.81|19016.21|19016.21|18967.24|18967.24|0
1597653000000|2020-08-17 08:30:00|19002.59|19002.59|19034.61|19034.61|19038.23|19038.23|19002.59|19002.59|0
1597653300000|2020-08-17 08:35:00|19034.77|19034.77|19023.89|19023.89|19034.77|19034.77|19014.32|19014.32|0
1597653600000|2020-08-17 08:40:00|19024.32|19024.32|19058.15|19058.15|19067.21|19067.21|18998.31|18998.31|0
1597653900000|2020-08-17 08:45:00|19057.99|19057.99|19065.12|19065.12|19065.81|19065.81|19042.24|19042.24|0
1597654200000|2020-08-17 08:50:00|19064.8|19064.8|19053.24|19053.24|19071.17|19071.17|19052.18|19052.18|0
1597654500000|2020-08-17 08:55:00|19050.9|19050.9|19064.84|19064.84|19077.74|19077.74|19044.03|19044.03|0
1597654800000|2020-08-17 09:00:00|19064.31|19064.31|19073.11|19073.11|19073.11|19073.11|19055.66|19055.66|0
1597655100000|2020-08-17 09:05:00|19073.73|19073.73|19070.2|19070.2|19081.44|19081.44|19068.68|19068.68|0
1597655400000|2020-08-17 09:10:00|19068.95|19068.95|19055.15|19055.15|19076.75|19076.75|19055.15|19055.15|0
1597655700000|2020-08-17 09:15:00|19052.4|19052.4|19054.03|19054.03|19055.77|19055.77|19038.55|19038.55|0
1597656000000|2020-08-17 09:20:00|19053.5|19053.5|19068.96|19068.96|19071.57|19071.57|19053.5|19053.5|0
1597656300000|2020-08-17 09:25:00|19069.28|19069.28|19043.42|19043.42|19076.24|19076.24|19043.42|19043.42|0
1597656600000|2020-08-17 09:30:00|19043.2|19043.2|19046.3|19046.3|19053.34|19053.34|19037.89|19037.89|0
1597656900000|2020-08-17 09:35:00|19046.07|19046.07|19020.06|19020.06|19046.87|19046.87|19019.53|19019.53|0
1597657200000|2020-08-17 09:40:00|19020.88|19020.88|19000.06|19000.06|19023.56|19023.56|19000.06|19000.06|0
1597657500000|2020-08-17 09:45:00|19000.38|19000.38|19011.87|19011.87|19014.92|19014.92|18997.69|18997.69|0
1597657800000|2020-08-17 09:50:00|19011.98|19011.98|18989.25|18989.25|19013.25|19013.25|18986.14|18986.14|0
1597658100000|2020-08-17 09:55:00|18989.57|18989.57|18987.49|18987.49|18992.48|18992.48|18980.12|18980.12|0
1597658400000|2020-08-17 10:00:00|18986.8|18986.8|18993.25|18993.25|19006.25|19006.25|18985.24|18985.24|0
1597658700000|2020-08-17 10:05:00|18993|18993|18999.33|18999.33|18999.33|18999.33|18983.28|18983.28|0
1597659000000|2020-08-17 10:10:00|18997.18|18997.18|18991.43|18991.43|19002.16|19002.16|18986.85|18986.85|0
1597659300000|2020-08-17 10:15:00|18990.81|18990.81|18993.3|18993.3|18993.61|18993.61|18981.68|18981.68|0
1597659600000|2020-08-17 10:20:00|18992.99|18992.99|18993.6|18993.6|18993.73|18993.73|18984.38|18984.38|0
1597659900000|2020-08-17 10:25:00|18994.54|18994.54|19012.17|19012.17|19012.17|19012.17|18994.54|18994.54|0
1597660200000|2020-08-17 10:30:00|19013.75|19013.75|19022.84|19022.84|19028.86|19028.86|19011.23|19011.23|0
1597660500000|2020-08-17 10:35:00|19022.53|19022.53|19041.94|19041.94|19041.94|19041.94|19018.35|19018.35|0
1597660800000|2020-08-17 10:40:00|19042.99|19042.99|19038.11|19038.11|19055.5|19055.5|19038.11|19038.11|0
1597661100000|2020-08-17 10:45:00|19039.17|19039.17|19048.75|19048.75|19056.99|19056.99|19035.54|19035.54|0
1597661400000|2020-08-17 10:50:00|19047.69|19047.69|19057.56|19057.56|19057.94|19057.94|19040.92|19040.92|0
1597661700000|2020-08-17 10:55:00|19057.68|19057.68|19087.56|19087.56|19094.63|19094.63|19057.68|19057.68|0
1597662000000|2020-08-17 11:00:00|19087.24|19087.24|19068.91|19068.91|19091.8|19091.8|19064.3|19064.3|0
1597662300000|2020-08-17 11:05:00|19068.6|19068.6|19088.31|19088.31|19099.6|19099.6|19067.83|19067.83|0
1597662600000|2020-08-17 11:10:00|19086.93|19086.93|19113.22|19113.22|19115.54|19115.54|19086.13|19086.13|0
1597662900000|2020-08-17 11:15:00|19112.56|19112.56|19095.99|19095.99|19117.74|19117.74|19090.32|19090.32|0
1597663200000|2020-08-17 11:20:00|19096.68|19096.68|19122.76|19122.76|19123.28|19123.28|19096.68|19096.68|0
1597663500000|2020-08-17 11:25:00|19123.28|19123.28|19127.2|19127.2|19132.94|19132.94|19121.98|19121.98|0
1597663800000|2020-08-17 11:30:00|19128.26|19128.26|19141.85|19141.85|19148.68|19148.68|19121.21|19121.21|0
1597664100000|2020-08-17 11:35:00|19142.47|19142.47|19141.25|19141.25|19151.54|19151.54|19139.95|19139.95|0
1597664400000|2020-08-17 11:40:00|19140.72|19140.72|19154.52|19154.52|19157.11|19157.11|19137.04|19137.04|0
1597664700000|2020-08-17 11:45:00|19153.89|19153.89|19137.39|19137.39|19153.89|19153.89|19136.7|19136.7|0
1597665000000|2020-08-17 11:50:00|19136.33|19136.33|19117.63|19117.63|19137.76|19137.76|19117.09|19117.09|0
1597665300000|2020-08-17 11:55:00|19118.16|19118.16|19121.04|19121.04|19121.52|19121.52|19109.71|19109.71|0
1597665600000|2020-08-17 12:00:00|19120.51|19120.51|19129.57|19129.57|19133.04|19133.04|19116.7|19116.7|0
1597665900000|2020-08-17 12:05:00|19129.26|19129.26|19139.6|19139.6|19150.28|19150.28|19129.26|19129.26|0
1597666200000|2020-08-17 12:10:00|19138.91|19138.91|19152.3|19152.3|19160.86|19160.86|19138.09|19138.09|0
1597666500000|2020-08-17 12:15:00|19152.41|19152.41|19167.65|19167.65|19168.6|19168.6|19142.92|19142.92|0
1597666800000|2020-08-17 12:20:00|19167.77|19167.77|19177.51|19177.51|19180.52|19180.52|19167.77|19167.77|0
1597667100000|2020-08-17 12:25:00|19178.88|19178.88|19173.89|19173.89|19188.36|19188.36|19166.27|19166.27|0
1597667400000|2020-08-17 12:30:00|19173.27|19173.27|19163.26|19163.26|19173.45|19173.45|19158.3|19158.3|0
1597667700000|2020-08-17 12:35:00|19161.7|19161.7|19165.8|19165.8|19168.87|19168.87|19156.13|19156.13|0
1597668000000|2020-08-17 12:40:00|19166.33|19166.33|19165.87|19165.87|19176.02|19176.02|19164.84|19164.84|0
1597668300000|2020-08-17 12:45:00|19165.18|19165.18|19182.69|19182.69|19184.64|19184.64|19162.12|19162.12|0
1597668600000|2020-08-17 12:50:00|19182.37|19182.37|19197.25|19197.25|19206.2|19206.2|19181.25|19181.25|0
1597668900000|2020-08-17 12:55:00|19196.31|19196.31|19161.46|19161.46|19202.81|19202.81|19161.46|19161.46|0
1597669200000|2020-08-17 13:00:00|19159.39|19159.39|19184.72|19184.72|19187.43|19187.43|19151.12|19151.12|0
1597669500000|2020-08-17 13:05:00|19184.45|19184.45|19182.68|19182.68|19192.22|19192.22|19178.18|19178.18|0
1597669800000|2020-08-17 13:10:00|19183.21|19183.21|19191.57|19191.57|19198.15|19198.15|19183.21|19183.21|0
1597670100000|2020-08-17 13:15:00|19190.83|19190.83|19173.73|19173.73|19203.02|19203.02|19173.73|19173.73|0
1597670400000|2020-08-17 13:20:00|19173.45|19173.45|19163.55|19163.55|19175.32|19175.32|19161.59|19161.59|0
1597670700000|2020-08-17 13:25:00|19163.03|19163.03|19178.94|19178.94|19179.63|19179.63|19158.42|19158.42|0
1597671000000|2020-08-17 13:30:00|19178.12|19178.12|19235.57|19235.57|19235.57|19235.57|19168.48|19168.48|0
1597671300000|2020-08-17 13:35:00|19235.74|19235.74|19221.5|19221.5|19240.45|19240.45|19204.57|19204.57|0
1597671600000|2020-08-17 13:40:00|19221.81|19221.81|19202.94|19202.94|19228.89|19228.89|19201.15|19201.15|0
1597671900000|2020-08-17 13:45:00|19203.47|19203.47|19215.73|19215.73|19220.22|19220.22|19196.59|19196.59|0
1597672200000|2020-08-17 13:50:00|19216.28|19216.28|19222.74|19222.74|19250.57|19250.57|19216.28|19216.28|0
1597672500000|2020-08-17 13:55:00|19223.37|19223.37|19166.63|19166.63|19227.61|19227.61|19166.63|19166.63|0
1597672800000|2020-08-17 14:00:00|19165.57|19165.57|19163.94|19163.94|19185.38|19185.38|19154.21|19154.21|0
1597673100000|2020-08-17 14:05:00|19164.07|19164.07|19178.4|19178.4|19190.73|19190.73|19156.53|19156.53|0
1597673400000|2020-08-17 14:10:00|19179.46|19179.46|19166.82|19166.82|19189.85|19189.85|19163.96|19163.96|0
1597673700000|2020-08-17 14:15:00|19165.77|19165.77|19156.82|19156.82|19172.77|19172.77|19152.82|19152.82|0
1597674000000|2020-08-17 14:20:00|19155.73|19155.73|19199.83|19199.83|19207.32|19207.32|19154.48|19154.48|0
1597674300000|2020-08-17 14:25:00|19200.14|19200.14|19200.86|19200.86|19209.32|19209.32|19190.02|19190.02|0
1597674600000|2020-08-17 14:30:00|19199.48|19199.48|19214.2|19214.2|19217.79|19217.79|19199.48|19199.48|0
1597674900000|2020-08-17 14:35:00|19214.73|19214.73|19210.91|19210.91|19221.01|19221.01|19204.65|19204.65|0
1597675200000|2020-08-17 14:40:00|19209.53|19209.53|19217.01|19217.01|19225.22|19225.22|19195.94|19195.94|0
1597675500000|2020-08-17 14:45:00|19221.12|19221.12|19191.47|19191.47|19225.46|19225.46|19188.96|19188.96|0
1597675800000|2020-08-17 14:50:00|19190.85|19190.85|19192.16|19192.16|19206.64|19206.64|19190.67|19190.67|0
1597676100000|2020-08-17 14:55:00|19192.04|19192.04|19137.16|19137.16|19192.04|19192.04|19136.14|19136.14|0
1597676400000|2020-08-17 15:00:00|19137.98|19137.98|19125.48|19125.48|19154.39|19154.39|19125.48|19125.48|0
1597676700000|2020-08-17 15:05:00|19123.89|19123.89|19108.23|19108.23|19123.89|19123.89|19108.23|19108.23|0
1597677000000|2020-08-17 15:10:00|19108.01|19108.01|19117.45|19117.45|19124.52|19124.52|19107.45|19107.45|0
1597677300000|2020-08-17 15:15:00|19117.98|19117.98|19131.28|19131.28|19144.56|19144.56|19113.66|19113.66|0
1597677600000|2020-08-17 15:20:00|19131.4|19131.4|19141.05|19141.05|19146.75|19146.75|19127.79|19127.79|0
1597677900000|2020-08-17 15:25:00|19140.78|19140.78|19128.79|19128.79|19152.91|19152.91|19126.76|19126.76|0
1597734900000|2020-08-18 07:15:00|18928|18928|18876.98|18876.98|18928|18928|18866.4|18866.4|0
1597735200000|2020-08-18 07:20:00|18877.67|18877.67|18927.89|18927.89|18927.89|18927.89|18867.52|18867.52|0
1597735500000|2020-08-18 07:25:00|18927.36|18927.36|18941.6|18941.6|18953.09|18953.09|18922.78|18922.78|0
1597735800000|2020-08-18 07:30:00|18941.74|18941.74|18933.05|18933.05|18944.25|18944.25|18913.91|18913.91|0
1597736100000|2020-08-18 07:35:00|18933.44|18933.44|18980.25|18980.25|18981.86|18981.86|18930.37|18930.37|0
1597736400000|2020-08-18 07:40:00|18979.43|18979.43|18963.65|18963.65|18979.43|18979.43|18951.92|18951.92|0
1597736700000|2020-08-18 07:45:00|18962.01|18962.01|18963.63|18963.63|18979.06|18979.06|18957.45|18957.45|0
1597737000000|2020-08-18 07:50:00|18963|18963|18961.27|18961.27|18969.32|18969.32|18946.91|18946.91|0
1597737300000|2020-08-18 07:55:00|18965.37|18965.37|18985.09|18985.09|18985.09|18985.09|18959.52|18959.52|0
1597737600000|2020-08-18 08:00:00|18984.16|18984.16|19046.34|19046.34|19063.96|19063.96|18983.32|18983.32|0
1597737900000|2020-08-18 08:05:00|19042.73|19042.73|19060.2|19060.2|19066.16|19066.16|19042.73|19042.73|0
1597738200000|2020-08-18 08:10:00|19060.07|19060.07|19033.12|19033.12|19068.88|19068.88|19033.12|19033.12|0
1597738500000|2020-08-18 08:15:00|19032.59|19032.59|19063.06|19063.06|19066.24|19066.24|19027.13|19027.13|0
1597738800000|2020-08-18 08:20:00|19062.53|19062.53|19099.57|19099.57|19103.22|19103.22|19062.53|19062.53|0
1597739100000|2020-08-18 08:25:00|19099.38|19099.38|19078.14|19078.14|19101.3|19101.3|19078.14|19078.14|0
1597739400000|2020-08-18 08:30:00|19078.67|19078.67|19080.36|19080.36|19100.17|19100.17|19078.67|19078.67|0
1597739700000|2020-08-18 08:35:00|19082.42|19082.42|19090.88|19090.88|19096.3|19096.3|19082.42|19082.42|0
1597740000000|2020-08-18 08:40:00|19089.51|19089.51|19070.67|19070.67|19094.17|19094.17|19066.14|19066.14|0
1597740300000|2020-08-18 08:45:00|19070.94|19070.94|19077.91|19077.91|19088.5|19088.5|19070.67|19070.67|0
1597740600000|2020-08-18 08:50:00|19077.38|19077.38|19078.6|19078.6|19083.04|19083.04|19065.77|19065.77|0
1597740900000|2020-08-18 08:55:00|19079.29|19079.29|19078.49|19078.49|19084.89|19084.89|19073.01|19073.01|0
1597741200000|2020-08-18 09:00:00|19077.53|19077.53|19063.03|19063.03|19082.32|19082.32|19061.96|19061.96|0
1597741500000|2020-08-18 09:05:00|19061.98|19061.98|19068.67|19068.67|19073.2|19073.2|19052.29|19052.29|0
1597741800000|2020-08-18 09:10:00|19069.71|19069.71|19096.98|19096.98|19104.96|19104.96|19065.31|19065.31|0
1597742100000|2020-08-18 09:15:00|19096.86|19096.86|19128.38|19128.38|19135.15|19135.15|19096.86|19096.86|0
1597742400000|2020-08-18 09:20:00|19128.76|19128.76|19134.25|19134.25|19142.22|19142.22|19119.08|19119.08|0
1597742700000|2020-08-18 09:25:00|19134.01|19134.01|19094.57|19094.57|19134.01|19134.01|19094.57|19094.57|0
1597743000000|2020-08-18 09:30:00|19096.63|19096.63|19095.98|19095.98|19098.93|19098.93|19080.44|19080.44|0
1597743300000|2020-08-18 09:35:00|19097.34|19097.34|19072|19072|19109.31|19109.31|19064.53|19064.53|0
1597743600000|2020-08-18 09:40:00|19071.31|19071.31|19083.56|19083.56|19089.53|19089.53|19068.52|19068.52|0
1597743900000|2020-08-18 09:45:00|19083.03|19083.03|19103.62|19103.62|19103.62|19103.62|19081.36|19081.36|0
1597744200000|2020-08-18 09:50:00|19104.44|19104.44|19125.36|19125.36|19133.23|19133.23|19104.44|19104.44|0
1597744500000|2020-08-18 09:55:00|19126.05|19126.05|19110.69|19110.69|19138.51|19138.51|19102.79|19102.79|0
1597744800000|2020-08-18 10:00:00|19110.06|19110.06|19144.73|19144.73|19146.99|19146.99|19110.06|19110.06|0
1597745100000|2020-08-18 10:05:00|19145.42|19145.42|19140.18|19140.18|19150.11|19150.11|19131.63|19131.63|0
1597745400000|2020-08-18 10:10:00|19141.54|19141.54|19163.11|19163.11|19166.14|19166.14|19141.54|19141.54|0
1597745700000|2020-08-18 10:15:00|19163.93|19163.93|19181.59|19181.59|19181.78|19181.78|19163.93|19163.93|0
1597746000000|2020-08-18 10:20:00|19181.15|19181.15|19171.48|19171.48|19181.15|19181.15|19165|19165|0
1597746300000|2020-08-18 10:25:00|19172.17|19172.17|19157.44|19157.44|19172.17|19172.17|19147.98|19147.98|0
1597746600000|2020-08-18 10:30:00|19157.97|19157.97|19169.13|19169.13|19177.24|19177.24|19157.86|19157.86|0
1597746900000|2020-08-18 10:35:00|19169.97|19169.97|19187.45|19187.45|19190.84|19190.84|19169.44|19169.44|0
1597747200000|2020-08-18 10:40:00|19186.36|19186.36|19205.02|19205.02|19205.64|19205.64|19184.12|19184.12|0
1597747500000|2020-08-18 10:45:00|19205.56|19205.56|19217.81|19217.81|19217.81|19217.81|19201.99|19201.99|0
1597747800000|2020-08-18 10:50:00|19218.81|19218.81|19213.97|19213.97|19223.95|19223.95|19199.43|19199.43|0
1597748100000|2020-08-18 10:55:00|19213.42|19213.42|19230.49|19230.49|19236.3|19236.3|19212.8|19212.8|0
1597748400000|2020-08-18 11:00:00|19231.19|19231.19|19202.88|19202.88|19234.18|19234.18|19200.13|19200.13|0
1597748700000|2020-08-18 11:05:00|19204.24|19204.24|19187.76|19187.76|19205.37|19205.37|19183.15|19183.15|0
1597749000000|2020-08-18 11:10:00|19187.14|19187.14|19176.25|19176.25|19192.79|19192.79|19176.25|19176.25|0
1597749300000|2020-08-18 11:15:00|19177.31|19177.31|19176.7|19176.7|19182.93|19182.93|19174.44|19174.44|0
1597749600000|2020-08-18 11:20:00|19176.92|19176.92|19168.94|19168.94|19180.56|19180.56|19168.34|19168.34|0
1597749900000|2020-08-18 11:25:00|19168.78|19168.78|19148.99|19148.99|19180.28|19180.28|19148.04|19148.04|0
1597750200000|2020-08-18 11:30:00|19149.3|19149.3|19126.88|19126.88|19156.6|19156.6|19126.88|19126.88|0
1597750500000|2020-08-18 11:35:00|19125.51|19125.51|19146.14|19146.14|19147.48|19147.48|19113.47|19113.47|0
1597750800000|2020-08-18 11:40:00|19146.31|19146.31|19141.42|19141.42|19150.08|19150.08|19138.81|19138.81|0
1597751100000|2020-08-18 11:45:00|19140.36|19140.36|19129.62|19129.62|19150.11|19150.11|19122.11|19122.11|0
1597751400000|2020-08-18 11:50:00|19128.8|19128.8|19128.97|19128.97|19131.39|19131.39|19121.88|19121.88|0
1597751700000|2020-08-18 11:55:00|19128.35|19128.35|19116.47|19116.47|19129.77|19129.77|19112.55|19112.55|0
1597752000000|2020-08-18 12:00:00|19115.78|19115.78|19095.04|19095.04|19118.22|19118.22|19093.93|19093.93|0
1597752300000|2020-08-18 12:05:00|19094.77|19094.77|19090.03|19090.03|19098.58|19098.58|19084.09|19084.09|0
1597752600000|2020-08-18 12:10:00|19089.75|19089.75|19098.61|19098.61|19105.48|19105.48|19088.93|19088.93|0
1597752900000|2020-08-18 12:15:00|19098.55|19098.55|19109.08|19109.08|19110.23|19110.23|19094.55|19094.55|0
1597753200000|2020-08-18 12:20:00|19108.03|19108.03|19076.41|19076.41|19108.65|19108.65|19076.41|19076.41|0
1597753500000|2020-08-18 12:25:00|19076.72|19076.72|19066.73|19066.73|19076.72|19076.72|19062.96|19062.96|0
1597753800000|2020-08-18 12:30:00|19066.42|19066.42|19081.2|19081.2|19086.73|19086.73|19059.25|19059.25|0
1597754100000|2020-08-18 12:35:00|19080.96|19080.96|19086.79|19086.79|19089.91|19089.91|19076.17|19076.17|0
1597754400000|2020-08-18 12:40:00|19086.25|19086.25|19105.89|19105.89|19112.38|19112.38|19085.08|19085.08|0
1597754700000|2020-08-18 12:45:00|19105.27|19105.27|19096|19096|19125.16|19125.16|19079.83|19079.83|0
1597755000000|2020-08-18 12:50:00|19096.62|19096.62|19113.82|19113.82|19117.49|19117.49|19092.62|19092.62|0
1597755300000|2020-08-18 12:55:00|19112.24|19112.24|19112.99|19112.99|19119.41|19119.41|19105.7|19105.7|0
1597755600000|2020-08-18 13:00:00|19112.76|19112.76|19099.48|19099.48|19114.38|19114.38|19093.32|19093.32|0
1597755900000|2020-08-18 13:05:00|19099.79|19099.79|19107.69|19107.69|19107.69|19107.69|19088.52|19088.52|0
1597756200000|2020-08-18 13:10:00|19108.22|19108.22|19089.17|19089.17|19108.22|19108.22|19084.34|19084.34|0
1597756500000|2020-08-18 13:15:00|19090.55|19090.55|19098.93|19098.93|19103.82|19103.82|19085.48|19085.48|0
1597756800000|2020-08-18 13:20:00|19100.02|19100.02|19101.97|19101.97|19110.97|19110.97|19095.57|19095.57|0
1597757100000|2020-08-18 13:25:00|19103.02|19103.02|19128.71|19128.71|19129.72|19129.72|19103.02|19103.02|0
1597757400000|2020-08-18 13:30:00|19129.4|19129.4|19092.17|19092.17|19156.26|19156.26|19084.7|19084.7|0
1597757700000|2020-08-18 13:35:00|19092.44|19092.44|19097.33|19097.33|19136.92|19136.92|19089.66|19089.66|0
1597758000000|2020-08-18 13:40:00|19097.64|19097.64|19085.14|19085.14|19097.64|19097.64|19062.36|19062.36|0
1597758300000|2020-08-18 13:45:00|19085.69|19085.69|19124.8|19124.8|19129.04|19129.04|19082.97|19082.97|0
1597758600000|2020-08-18 13:50:00|19124.18|19124.18|19100.78|19100.78|19124.43|19124.43|19097.58|19097.58|0
1597758900000|2020-08-18 13:55:00|19099.41|19099.41|19071.61|19071.61|19109.78|19109.78|19067.84|19067.84|0
1597759200000|2020-08-18 14:00:00|19071.06|19071.06|19064.85|19064.85|19086.65|19086.65|19054.75|19054.75|0
1597759500000|2020-08-18 14:05:00|19062.79|19062.79|19017.37|19017.37|19062.79|19062.79|19015.26|19015.26|0
1597759800000|2020-08-18 14:10:00|19016.94|19016.94|18985.61|18985.61|19016.94|19016.94|18974.31|18974.31|0
1597760100000|2020-08-18 14:15:00|18990.19|18990.19|18980.65|18980.65|19003.82|19003.82|18974.93|18974.93|0
1597760400000|2020-08-18 14:20:00|18980.02|18980.02|18937.69|18937.69|18981.3|18981.3|18937.69|18937.69|0
1597760700000|2020-08-18 14:25:00|18936.63|18936.63|18897.84|18897.84|18950.34|18950.34|18893.52|18893.52|0
1597761000000|2020-08-18 14:30:00|18897.53|18897.53|18920.04|18920.04|18920.04|18920.04|18886.18|18886.18|0
1597761300000|2020-08-18 14:35:00|18920.28|18920.28|18943.01|18943.01|18943.01|18943.01|18918.24|18918.24|0
1597761600000|2020-08-18 14:40:00|18945.64|18945.64|18936.81|18936.81|18948.77|18948.77|18924.11|18924.11|0
1597761900000|2020-08-18 14:45:00|18937.09|18937.09|18956.08|18956.08|18965.06|18965.06|18933.87|18933.87|0
1597762200000|2020-08-18 14:50:00|18955.39|18955.39|18959.31|18959.31|18968.67|18968.67|18955.39|18955.39|0
1597762500000|2020-08-18 14:55:00|18959.43|18959.43|18964.5|18964.5|18971.09|18971.09|18939.57|18939.57|0
1597762800000|2020-08-18 15:00:00|18964.31|18964.31|18986.52|18986.52|18993.41|18993.41|18957.35|18957.35|0
1597763100000|2020-08-18 15:05:00|18987.05|18987.05|18981.75|18981.75|18987.05|18987.05|18974.82|18974.82|0
1597763400000|2020-08-18 15:10:00|18982.3|18982.3|18980.31|18980.31|18985.43|18985.43|18964.26|18964.26|0
1597763700000|2020-08-18 15:15:00|18980.52|18980.52|18952.95|18952.95|18983.62|18983.62|18951.47|18951.47|0
1597764000000|2020-08-18 15:20:00|18951.57|18951.57|18970.21|18970.21|18970.21|18970.21|18947.28|18947.28|0
1597764300000|2020-08-18 15:25:00|18969.69|18969.69|18950.32|18950.32|18978.83|18978.83|18945.13|18945.13|0
1597821300000|2020-08-19 07:15:00|18862.38|18862.38|18787.79|18787.79|18870.9|18870.9|18787.29|18787.29|0
1597821600000|2020-08-19 07:20:00|18787.29|18787.29|18786.9|18786.9|18806.94|18806.94|18753.28|18753.28|0
1597821900000|2020-08-19 07:25:00|18786.36|18786.36|18812.1|18812.1|18825.83|18825.83|18749.52|18749.52|0
1597822200000|2020-08-19 07:30:00|18812.78|18812.78|18868.91|18868.91|18918.19|18918.19|18812.78|18812.78|0
1597822500000|2020-08-19 07:35:00|18867.67|18867.67|18856.88|18856.88|18884.59|18884.59|18856.66|18856.66|0
1597822800000|2020-08-19 07:40:00|18855.32|18855.32|18856.67|18856.67|18869.52|18869.52|18842.48|18842.48|0
1597823100000|2020-08-19 07:45:00|18860.57|18860.57|18878.37|18878.37|18889.82|18889.82|18860.57|18860.57|0
1597823400000|2020-08-19 07:50:00|18878.9|18878.9|18914.21|18914.21|18919.05|18919.05|18878.9|18878.9|0
1597823700000|2020-08-19 07:55:00|18913.78|18913.78|18890.01|18890.01|18914.2|18914.2|18878.16|18878.16|0
1597824000000|2020-08-19 08:00:00|18889.08|18889.08|18875.43|18875.43|18892.66|18892.66|18871.3|18871.3|0
1597824300000|2020-08-19 08:05:00|18874.61|18874.61|18867.39|18867.39|18878.73|18878.73|18859.85|18859.85|0
1597824600000|2020-08-19 08:10:00|18865.56|18865.56|18882.42|18882.42|18888.3|18888.3|18862.01|18862.01|0
1597824900000|2020-08-19 08:15:00|18885.58|18885.58|18939.68|18939.68|18941.72|18941.72|18885.58|18885.58|0
1597825200000|2020-08-19 08:20:00|18939.95|18939.95|18936.62|18936.62|18942.02|18942.02|18925.46|18925.46|0
1597825500000|2020-08-19 08:25:00|18938.69|18938.69|18956.22|18956.22|18963.64|18963.64|18938.16|18938.16|0
1597825800000|2020-08-19 08:30:00|18957.73|18957.73|18957.41|18957.41|18964.83|18964.83|18944.77|18944.77|0
1597826100000|2020-08-19 08:35:00|18957.57|18957.57|18955.34|18955.34|18964.7|18964.7|18944.41|18944.41|0
1597826400000|2020-08-19 08:40:00|18955.07|18955.07|18936.82|18936.82|18957.89|18957.89|18935.21|18935.21|0
1597826700000|2020-08-19 08:45:00|18937.37|18937.37|18947.86|18947.86|18958.34|18958.34|18933.45|18933.45|0
1597827000000|2020-08-19 08:50:00|18947.97|18947.97|18970.87|18970.87|18972.43|18972.43|18946.02|18946.02|0
1597827300000|2020-08-19 08:55:00|18973.83|18973.83|18991.91|18991.91|19005.97|19005.97|18973.83|18973.83|0
1597827600000|2020-08-19 09:00:00|18992.53|18992.53|18986.07|18986.07|18996.69|18996.69|18984.83|18984.83|0
1597827900000|2020-08-19 09:05:00|18985.79|18985.79|18978.78|18978.78|18992.02|18992.02|18976.33|18976.33|0
1597828200000|2020-08-19 09:10:00|18979.47|18979.47|18970.29|18970.29|19000.8|19000.8|18970.21|18970.21|0
1597828500000|2020-08-19 09:15:00|18969.84|18969.84|18976.58|18976.58|18977.43|18977.43|18967.23|18967.23|0
1597828800000|2020-08-19 09:20:00|18978.64|18978.64|18976.94|18976.94|18995.3|18995.3|18976.19|18976.19|0
1597829100000|2020-08-19 09:25:00|18976.35|18976.35|18984.67|18984.67|18989.27|18989.27|18973.34|18973.34|0
1597829400000|2020-08-19 09:30:00|18985.72|18985.72|18980.75|18980.75|18985.72|18985.72|18975.64|18975.64|0
1597829700000|2020-08-19 09:35:00|18981.18|18981.18|18998.49|18998.49|19003.22|19003.22|18979.51|18979.51|0
1597830000000|2020-08-19 09:40:00|18995.32|18995.32|18997.76|18997.76|19001.82|19001.82|18991.46|18991.46|0
1597830300000|2020-08-19 09:45:00|18997.24|18997.24|18992.03|18992.03|19001.32|19001.32|18992.03|18992.03|0
1597830600000|2020-08-19 09:50:00|18991.48|18991.48|18983.93|18983.93|18994.85|18994.85|18981.15|18981.15|0
1597830900000|2020-08-19 09:55:00|18983.58|18983.58|18976.31|18976.31|18987.07|18987.07|18976.31|18976.31|0
1597831200000|2020-08-19 10:00:00|18974.75|18974.75|18962.45|18962.45|18979.92|18979.92|18958.72|18958.72|0
1597831500000|2020-08-19 10:05:00|18962.76|18962.76|18957.39|18957.39|18965.09|18965.09|18955.8|18955.8|0
1597831800000|2020-08-19 10:10:00|18956.7|18956.7|18957.01|18957.01|18960.68|18960.68|18955.98|18955.98|0
1597832100000|2020-08-19 10:15:00|18956.46|18956.46|18952.42|18952.42|18968.26|18968.26|18946.95|18946.95|0
1597832400000|2020-08-19 10:20:00|18952.74|18952.74|18946.22|18946.22|18955.85|18955.85|18939.77|18939.77|0
1597832700000|2020-08-19 10:25:00|18946.75|18946.75|18945.69|18945.69|18949.72|18949.72|18940.78|18940.78|0
1597833000000|2020-08-19 10:30:00|18945.64|18945.64|18956.51|18956.51|18957.14|18957.14|18944.39|18944.39|0
1597833300000|2020-08-19 10:35:00|18956.39|18956.39|18951.64|18951.64|18962.51|18962.51|18951.64|18951.64|0
1597833600000|2020-08-19 10:40:00|18951.95|18951.95|18976.78|18976.78|18976.78|18976.78|18951.95|18951.95|0
1597833900000|2020-08-19 10:45:00|18976.92|18976.92|18972.9|18972.9|18981.36|18981.36|18968.8|18968.8|0
1597834200000|2020-08-19 10:50:00|18973.22|18973.22|18977.44|18977.44|18977.44|18977.44|18971.31|18971.31|0
1597834500000|2020-08-19 10:55:00|18977.38|18977.38|19005.18|19005.18|19005.18|19005.18|18975.81|18975.81|0
1597834800000|2020-08-19 11:00:00|19006|19006|19000.6|19000.6|19006.82|19006.82|18995.92|18995.92|0
1597835100000|2020-08-19 11:05:00|19002.66|19002.66|19004.1|19004.1|19006.72|19006.72|19000.72|19000.72|0
1597835400000|2020-08-19 11:10:00|19003.82|19003.82|18997.89|18997.89|19005.56|19005.56|18993.72|18993.72|0
1597835700000|2020-08-19 11:15:00|18998.95|18998.95|19000.39|19000.39|19005.26|19005.26|18996.55|18996.55|0
1597836000000|2020-08-19 11:20:00|19000.77|19000.77|19003.02|19003.02|19004.4|19004.4|18998.89|18998.89|0
1597836300000|2020-08-19 11:25:00|19004.4|19004.4|18984.96|18984.96|19004.4|19004.4|18984.96|18984.96|0
1597836600000|2020-08-19 11:30:00|18984.69|18984.69|18993.72|18993.72|18993.72|18993.72|18978.78|18978.78|0
1597836900000|2020-08-19 11:35:00|18993.2|18993.2|18995.83|18995.83|18996.79|18996.79|18990.42|18990.42|0
1597837200000|2020-08-19 11:40:00|18995.7|18995.7|18979.3|18979.3|18995.83|18995.83|18976.56|18976.56|0
1597837500000|2020-08-19 11:45:00|18978.87|18978.87|18990.94|18990.94|18991.25|18991.25|18976.48|18976.48|0
1597837800000|2020-08-19 11:50:00|18990.41|18990.41|19011.71|19011.71|19011.86|19011.86|18990.41|18990.41|0
1597838100000|2020-08-19 11:55:00|19012.33|19012.33|19000.88|19000.88|19014.94|19014.94|19000.88|19000.88|0
1597838400000|2020-08-19 12:00:00|18999.83|18999.83|19024.97|19024.97|19026.49|19026.49|18997.62|18997.62|0
1597838700000|2020-08-19 12:05:00|19024.91|19024.91|19024.52|19024.52|19025.93|19025.93|19019.15|19019.15|0
1597839000000|2020-08-19 12:10:00|19024.8|19024.8|19017.06|19017.06|19026.85|19026.85|19017.06|19017.06|0
1597839300000|2020-08-19 12:15:00|19016.37|19016.37|19011.33|19011.33|19024.93|19024.93|19008.74|19008.74|0
1597839600000|2020-08-19 12:20:00|19011.39|19011.39|18987.4|18987.4|19014.78|19014.78|18985.06|18985.06|0
1597839900000|2020-08-19 12:25:00|18986.88|18986.88|18988.97|18988.97|18988.97|18988.97|18980.68|18980.68|0
1597840200000|2020-08-19 12:30:00|18987.06|18987.06|18989.6|18989.6|18995.36|18995.36|18985.63|18985.63|0
1597840500000|2020-08-19 12:35:00|18990.12|18990.12|18998.48|18998.48|19010.31|19010.31|18990.12|18990.12|0
1597840800000|2020-08-19 12:40:00|18999.01|18999.01|18997.68|18997.68|19002.93|19002.93|18987.95|18987.95|0
1597841100000|2020-08-19 12:45:00|18998.21|18998.21|19010.97|19010.97|19016.03|19016.03|18998.21|18998.21|0
1597841400000|2020-08-19 12:50:00|19011.91|19011.91|19021.16|19021.16|19022.15|19022.15|19004.76|19004.76|0
1597841700000|2020-08-19 12:55:00|19020.89|19020.89|19035.65|19035.65|19037.59|19037.59|19019.38|19019.38|0
1597842000000|2020-08-19 13:00:00|19035.77|19035.77|19030.74|19030.74|19047.42|19047.42|19028.93|19028.93|0
1597842300000|2020-08-19 13:05:00|19030.99|19030.99|19044.03|19044.03|19045.62|19045.62|19030.99|19030.99|0
1597842600000|2020-08-19 13:10:00|19044.35|19044.35|19048.96|19048.96|19055.87|19055.87|19043.84|19043.84|0
1597842900000|2020-08-19 13:15:00|19049.49|19049.49|19044.92|19044.92|19058.35|19058.35|19037.55|19037.55|0
1597843200000|2020-08-19 13:20:00|19044.96|19044.96|19051.87|19051.87|19055.64|19055.64|19040.64|19040.64|0
1597843500000|2020-08-19 13:25:00|19051.18|19051.18|19046.99|19046.99|19061.88|19061.88|19046.99|19046.99|0
1597843800000|2020-08-19 13:30:00|19046.44|19046.44|19054.14|19054.14|19061.01|19061.01|19034.95|19034.95|0
1597844100000|2020-08-19 13:35:00|19053.09|19053.09|19099.73|19099.73|19103.18|19103.18|19053.09|19053.09|0
1597844400000|2020-08-19 13:40:00|19099.04|19099.04|19047.47|19047.47|19102.36|19102.36|19044.27|19044.27|0
1597844700000|2020-08-19 13:45:00|19048.16|19048.16|19015.45|19015.45|19050.26|19050.26|19013.09|19013.09|0
1597845000000|2020-08-19 13:50:00|19015.72|19015.72|18993.27|18993.27|19032.09|19032.09|18990.92|18990.92|0
1597845300000|2020-08-19 13:55:00|18993.05|18993.05|19016.3|19016.3|19016.3|19016.3|18992.13|18992.13|0
1597845600000|2020-08-19 14:00:00|19013.02|19013.02|19021.73|19021.73|19025.4|19025.4|19006.82|19006.82|0
1597845900000|2020-08-19 14:05:00|19022.32|19022.32|19031.71|19031.71|19036.7|19036.7|19019.51|19019.51|0
1597846200000|2020-08-19 14:10:00|19032.12|19032.12|19054.84|19054.84|19055.7|19055.7|19029.99|19029.99|0
1597846500000|2020-08-19 14:15:00|19054.97|19054.97|19050.34|19050.34|19058.17|19058.17|19048.51|19048.51|0
1597846800000|2020-08-19 14:20:00|19051.4|19051.4|19043.97|19043.97|19056.14|19056.14|19038.57|19038.57|0
1597847100000|2020-08-19 14:25:00|19043.78|19043.78|19041.71|19041.71|19048.98|19048.98|19037.55|19037.55|0
1597847400000|2020-08-19 14:30:00|19041.95|19041.95|19053.71|19053.71|19066.51|19066.51|19039.35|19039.35|0
1597847700000|2020-08-19 14:35:00|19054.34|19054.34|19032.61|19032.61|19056.93|19056.93|19031.52|19031.52|0
1597848000000|2020-08-19 14:40:00|19033.3|19033.3|19031.73|19031.73|19042.35|19042.35|19031.73|19031.73|0
1597848300000|2020-08-19 14:45:00|19031.04|19031.04|19028.61|19028.61|19035.68|19035.68|19021.42|19021.42|0
1597848600000|2020-08-19 14:50:00|19029.84|19029.84|19039.97|19039.97|19041.77|19041.77|19020.94|19020.94|0
1597848900000|2020-08-19 14:55:00|19039.92|19039.92|19011.7|19011.7|19042.5|19042.5|19001.74|19001.74|0
1597849200000|2020-08-19 15:00:00|19012.39|19012.39|19005.61|19005.61|19022.97|19022.97|19000.5|19000.5|0
1597849500000|2020-08-19 15:05:00|19005.88|19005.88|19026.76|19026.76|19027.53|19027.53|19005.88|19005.88|0
1597849800000|2020-08-19 15:10:00|19026.48|19026.48|19003.61|19003.61|19046.03|19046.03|19001.81|19001.81|0
1597850100000|2020-08-19 15:15:00|19004.29|19004.29|18998.28|18998.28|19010.52|19010.52|18997.97|18997.97|0
1597850400000|2020-08-19 15:20:00|18998.59|18998.59|19008.02|19008.02|19008.18|19008.18|18976.82|18976.82|0
1597850700000|2020-08-19 15:25:00|19008.56|19008.56|19034.94|19034.94|19035.12|19035.12|19005.01|19005.01|0
1597907700000|2020-08-20 07:15:00|18603.92|18603.92|18617.4|18617.4|18628.87|18628.87|18565.56|18565.56|0
1597908000000|2020-08-20 07:20:00|18619.47|18619.47|18689.45|18689.45|18694.91|18694.91|18619.46|18619.46|0
1597908300000|2020-08-20 07:25:00|18690.51|18690.51|18687.79|18687.79|18698.57|18698.57|18682.4|18682.4|0
1597908600000|2020-08-20 07:30:00|18688.61|18688.61|18720.53|18720.53|18747.64|18747.64|18688.08|18688.08|0
1597908900000|2020-08-20 07:35:00|18718.94|18718.94|18772.81|18772.81|18778.55|18778.55|18706.03|18706.03|0
1597909200000|2020-08-20 07:40:00|18773.87|18773.87|18765.66|18765.66|18797.26|18797.26|18762.8|18762.8|0
1597909500000|2020-08-20 07:45:00|18764.08|18764.08|18711.88|18711.88|18776.26|18776.26|18710.76|18710.76|0
1597909800000|2020-08-20 07:50:00|18712.41|18712.41|18693.88|18693.88|18712.41|18712.41|18681.42|18681.42|0
1597910100000|2020-08-20 07:55:00|18694.11|18694.11|18688.52|18688.52|18709.94|18709.94|18684.51|18684.51|0
1597910400000|2020-08-20 08:00:00|18689.21|18689.21|18684.92|18684.92|18689.74|18689.74|18660.9|18660.9|0
1597910700000|2020-08-20 08:05:00|18682.17|18682.17|18665.34|18665.34|18682.17|18682.17|18649.73|18649.73|0
1597911000000|2020-08-20 08:10:00|18665.22|18665.22|18621.29|18621.29|18665.22|18665.22|18612.12|18612.12|0
1597911300000|2020-08-20 08:15:00|18621.01|18621.01|18602.5|18602.5|18621.01|18621.01|18589.42|18589.42|0
1597911600000|2020-08-20 08:20:00|18601.86|18601.86|18470.79|18470.79|18601.86|18601.86|18469.44|18469.44|0
1597911900000|2020-08-20 08:25:00|18469.74|18469.74|18497.08|18497.08|18497.08|18497.08|18455.62|18455.62|0
1597912200000|2020-08-20 08:30:00|18496.84|18496.84|18523.75|18523.75|18523.75|18523.75|18477.97|18477.97|0
1597912500000|2020-08-20 08:35:00|18524.43|18524.43|18573.32|18573.32|18584.09|18584.09|18516.27|18516.27|0
1597912800000|2020-08-20 08:40:00|18570.51|18570.51|18596.95|18596.95|18597.77|18597.77|18567.34|18567.34|0
1597913100000|2020-08-20 08:45:00|18596.76|18596.76|18579.14|18579.14|18604.78|18604.78|18570.46|18570.46|0
1597913400000|2020-08-20 08:50:00|18578.59|18578.59|18570.19|18570.19|18579.61|18579.61|18561.85|18561.85|0
1597913700000|2020-08-20 08:55:00|18564.11|18564.11|18589.36|18589.36|18597.98|18597.98|18551.77|18551.77|0
1597914000000|2020-08-20 09:00:00|18586.6|18586.6|18579.14|18579.14|18590.07|18590.07|18576.66|18576.66|0
1597914300000|2020-08-20 09:05:00|18578.71|18578.71|18589.24|18589.24|18591.83|18591.83|18575.96|18575.96|0
1597914600000|2020-08-20 09:10:00|18587.73|18587.73|18574.71|18574.71|18589.65|18589.65|18574.3|18574.3|0
1597914900000|2020-08-20 09:15:00|18574.9|18574.9|18578.83|18578.83|18581.78|18581.78|18565.45|18565.45|0
1597915200000|2020-08-20 09:20:00|18578.97|18578.97|18571.39|18571.39|18581.09|18581.09|18563.82|18563.82|0
1597915500000|2020-08-20 09:25:00|18572.76|18572.76|18572.03|18572.03|18580.59|18580.59|18562.89|18562.89|0
1597915800000|2020-08-20 09:30:00|18572.26|18572.26|18547.47|18547.47|18573.58|18573.58|18539.91|18539.91|0
1597916100000|2020-08-20 09:35:00|18548.85|18548.85|18546.96|18546.96|18558.78|18558.78|18544.17|18544.17|0
1597916400000|2020-08-20 09:40:00|18546.8|18546.8|18551.27|18551.27|18555.8|18555.8|18538.35|18538.35|0
1597916700000|2020-08-20 09:45:00|18551.96|18551.96|18562.63|18562.63|18562.63|18562.63|18543.28|18543.28|0
1597917000000|2020-08-20 09:50:00|18565.38|18565.38|18551.55|18551.55|18576.65|18576.65|18551.55|18551.55|0
1597917300000|2020-08-20 09:55:00|18550.92|18550.92|18549|18549|18558.56|18558.56|18540.98|18540.98|0
1597917600000|2020-08-20 10:00:00|18549.24|18549.24|18528.37|18528.37|18551.2|18551.2|18525.09|18525.09|0
1597917900000|2020-08-20 10:05:00|18527.51|18527.51|18500.29|18500.29|18527.51|18527.51|18499.61|18499.61|0
1597918200000|2020-08-20 10:10:00|18500.01|18500.01|18532.73|18532.73|18538.02|18538.02|18492.35|18492.35|0
1597918500000|2020-08-20 10:15:00|18532.04|18532.04|18537|18537|18539.82|18539.82|18520.9|18520.9|0
1597918800000|2020-08-20 10:20:00|18536.31|18536.31|18536.71|18536.71|18542.96|18542.96|18530.71|18530.71|0
1597919100000|2020-08-20 10:25:00|18536.49|18536.49|18524.46|18524.46|18541.92|18541.92|18524.32|18524.32|0
1597919400000|2020-08-20 10:30:00|18524.77|18524.77|18543.56|18543.56|18543.56|18543.56|18524.77|18524.77|0
1597919700000|2020-08-20 10:35:00|18543.35|18543.35|18529.71|18529.71|18545.41|18545.41|18527.56|18527.56|0
1597920000000|2020-08-20 10:40:00|18529.57|18529.57|18527.62|18527.62|18532.26|18532.26|18523.83|18523.83|0
1597920300000|2020-08-20 10:45:00|18527.08|18527.08|18535.65|18535.65|18535.76|18535.76|18524.19|18524.19|0
1597920600000|2020-08-20 10:50:00|18535.03|18535.03|18570.04|18570.04|18570.04|18570.04|18532.15|18532.15|0
1597920900000|2020-08-20 10:55:00|18569.77|18569.77|18572.8|18572.8|18589.44|18589.44|18562.46|18562.46|0
1597921200000|2020-08-20 11:00:00|18572.87|18572.87|18564.4|18564.4|18589.1|18589.1|18564.32|18564.32|0
1597921500000|2020-08-20 11:05:00|18564.24|18564.24|18543.31|18543.31|18564.24|18564.24|18542.96|18542.96|0
1597921800000|2020-08-20 11:10:00|18543.84|18543.84|18547.12|18547.12|18555.34|18555.34|18534.33|18534.33|0
1597922100000|2020-08-20 11:15:00|18547.64|18547.64|18538.28|18538.28|18549.92|18549.92|18538.01|18538.01|0
1597922400000|2020-08-20 11:20:00|18538.83|18538.83|18525.18|18525.18|18538.83|18538.83|18522.47|18522.47|0
1597922700000|2020-08-20 11:25:00|18525.8|18525.8|18527.26|18527.26|18527.85|18527.85|18521.92|18521.92|0
1597923000000|2020-08-20 11:30:00|18526.73|18526.73|18530.61|18530.61|18530.61|18530.61|18513.07|18513.07|0
1597923300000|2020-08-20 11:35:00|18530.92|18530.92|18538.81|18538.81|18550.95|18550.95|18530.76|18530.76|0
1597923600000|2020-08-20 11:40:00|18538.29|18538.29|18524.84|18524.84|18540.76|18540.76|18524.05|18524.05|0
1597923900000|2020-08-20 11:45:00|18525.53|18525.53|18518.69|18518.69|18533.52|18533.52|18517.84|18517.84|0
1597924200000|2020-08-20 11:50:00|18519|18519|18487.32|18487.32|18522.23|18522.23|18482.73|18482.73|0
1597924500000|2020-08-20 11:55:00|18488.26|18488.26|18490.81|18490.81|18492.73|18492.73|18476.78|18476.78|0
1597924800000|2020-08-20 12:00:00|18490.12|18490.12|18499.27|18499.27|18503.89|18503.89|18490.12|18490.12|0
1597925100000|2020-08-20 12:05:00|18499.96|18499.96|18488.07|18488.07|18517.21|18517.21|18482.13|18482.13|0
1597925400000|2020-08-20 12:10:00|18488.18|18488.18|18491.39|18491.39|18504.49|18504.49|18484.79|18484.79|0
1597925700000|2020-08-20 12:15:00|18490.86|18490.86|18480.11|18480.11|18493.54|18493.54|18480.11|18480.11|0
1597926000000|2020-08-20 12:20:00|18478.21|18478.21|18487.81|18487.81|18497.58|18497.58|18475.98|18475.98|0
1597926300000|2020-08-20 12:25:00|18487.86|18487.86|18501.07|18501.07|18501.07|18501.07|18483.08|18483.08|0
1597926600000|2020-08-20 12:30:00|18498.78|18498.78|18484.58|18484.58|18500.01|18500.01|18472.56|18472.56|0
1597926900000|2020-08-20 12:35:00|18484.47|18484.47|18522.39|18522.39|18522.67|18522.67|18481.25|18481.25|0
1597927200000|2020-08-20 12:40:00|18521.02|18521.02|18531.49|18531.49|18537.79|18537.79|18515.85|18515.85|0
1597927500000|2020-08-20 12:45:00|18530.43|18530.43|18526.8|18526.8|18530.43|18530.43|18512.87|18512.87|0
1597927800000|2020-08-20 12:50:00|18527.34|18527.34|18527.55|18527.55|18541.26|18541.26|18523.34|18523.34|0
1597928100000|2020-08-20 12:55:00|18527.12|18527.12|18526.59|18526.59|18530.6|18530.6|18514.77|18514.77|0
1597928400000|2020-08-20 13:00:00|18527.96|18527.96|18544.67|18544.67|18544.67|18544.67|18525.17|18525.17|0
1597928700000|2020-08-20 13:05:00|18543.61|18543.61|18525.85|18525.85|18548.31|18548.31|18525.35|18525.35|0
1597929000000|2020-08-20 13:10:00|18524.47|18524.47|18504.96|18504.96|18530.91|18530.91|18504.34|18504.34|0
1597929300000|2020-08-20 13:15:00|18505.59|18505.59|18488.93|18488.93|18509.22|18509.22|18487.87|18487.87|0
1597929600000|2020-08-20 13:20:00|18489|18489|18479.4|18479.4|18489.73|18489.73|18476.91|18476.91|0
1597929900000|2020-08-20 13:25:00|18479.61|18479.61|18489.13|18489.13|18495.27|18495.27|18479.13|18479.13|0
1597930200000|2020-08-20 13:30:00|18489.82|18489.82|18505.64|18505.64|18510.87|18510.87|18474.62|18474.62|0
1597930500000|2020-08-20 13:35:00|18507.71|18507.71|18515.86|18515.86|18531.01|18531.01|18507.71|18507.71|0
1597930800000|2020-08-20 13:40:00|18512.23|18512.23|18469.35|18469.35|18512.41|18512.41|18446.14|18446.14|0
1597931100000|2020-08-20 13:45:00|18469.47|18469.47|18489.27|18489.27|18497.35|18497.35|18465.42|18465.42|0
1597931400000|2020-08-20 13:50:00|18488.58|18488.58|18509.49|18509.49|18520.2|18520.2|18486.09|18486.09|0
1597931700000|2020-08-20 13:55:00|18509.44|18509.44|18500.62|18500.62|18509.95|18509.95|18488.32|18488.32|0
1597932000000|2020-08-20 14:00:00|18500.19|18500.19|18443.44|18443.44|18500.19|18500.19|18442.75|18442.75|0
1597932300000|2020-08-20 14:05:00|18442.5|18442.5|18448.72|18448.72|18451.87|18451.87|18428.49|18428.49|0
1597932600000|2020-08-20 14:10:00|18449.25|18449.25|18465.95|18465.95|18466.05|18466.05|18446.62|18446.62|0
1597932900000|2020-08-20 14:15:00|18466.07|18466.07|18502.13|18502.13|18505.66|18505.66|18466.07|18466.07|0
1597933200000|2020-08-20 14:20:00|18502.94|18502.94|18512.72|18512.72|18519.12|18519.12|18502.94|18502.94|0
1597933500000|2020-08-20 14:25:00|18513.77|18513.77|18528.12|18528.12|18539.33|18539.33|18513.77|18513.77|0
1597933800000|2020-08-20 14:30:00|18528.55|18528.55|18543.21|18543.21|18547.03|18547.03|18528.55|18528.55|0
1597934100000|2020-08-20 14:35:00|18543.73|18543.73|18540.39|18540.39|18552.89|18552.89|18536.58|18536.58|0
1597934400000|2020-08-20 14:40:00|18539.46|18539.46|18518.26|18518.26|18539.46|18539.46|18516.27|18516.27|0
1597934700000|2020-08-20 14:45:00|18517.95|18517.95|18533.53|18533.53|18533.53|18533.53|18513.49|18513.49|0
1597935000000|2020-08-20 14:50:00|18534.15|18534.15|18526.57|18526.57|18543.5|18543.5|18526.04|18526.04|0
1597935300000|2020-08-20 14:55:00|18525.88|18525.88|18513.11|18513.11|18527.05|18527.05|18506.14|18506.14|0
1597935600000|2020-08-20 15:00:00|18512.84|18512.84|18512.11|18512.11|18515.3|18515.3|18505.18|18505.18|0
1597935900000|2020-08-20 15:05:00|18512.32|18512.32|18483.66|18483.66|18512.32|18512.32|18480.58|18480.58|0
1597936200000|2020-08-20 15:10:00|18485.56|18485.56|18479.55|18479.55|18493.91|18493.91|18479.37|18479.37|0
1597936500000|2020-08-20 15:15:00|18478.49|18478.49|18448.61|18448.61|18488.18|18488.18|18448.4|18448.4|0
1597936800000|2020-08-20 15:20:00|18447.92|18447.92|18430.39|18430.39|18453.1|18453.1|18427.14|18427.14|0
1597937100000|2020-08-20 15:25:00|18432.67|18432.67|18411.35|18411.35|18438.49|18438.49|18409.16|18409.16|0
1597994100000|2020-08-21 07:15:00|18435.73|18435.73|18442.75|18442.75|18446.3|18446.3|18386.36|18386.36|0
1597994400000|2020-08-21 07:20:00|18441.37|18441.37|18445.04|18445.04|18446.37|18446.37|18400.54|18400.54|0
1597994700000|2020-08-21 07:25:00|18444.38|18444.38|18444.73|18444.73|18449.09|18449.09|18420.98|18420.98|0
1597995000000|2020-08-21 07:30:00|18445.78|18445.78|18435.35|18435.35|18465.46|18465.46|18435.35|18435.35|0
1597995300000|2020-08-21 07:35:00|18434.04|18434.04|18466.03|18466.03|18468.15|18468.15|18425.25|18425.25|0
1597995600000|2020-08-21 07:40:00|18463.92|18463.92|18461.15|18461.15|18471.34|18471.34|18455.39|18455.39|0
1597995900000|2020-08-21 07:45:00|18458.04|18458.04|18472.41|18472.41|18479.89|18479.89|18452.5|18452.5|0
1597996200000|2020-08-21 07:50:00|18473.5|18473.5|18453.77|18453.77|18489.36|18489.36|18453.77|18453.77|0
1597996500000|2020-08-21 07:55:00|18453.7|18453.7|18473.76|18473.76|18476.87|18476.87|18452.63|18452.63|0
1597996800000|2020-08-21 08:00:00|18474.31|18474.31|18462.46|18462.46|18476.82|18476.82|18448.77|18448.77|0
1597997100000|2020-08-21 08:05:00|18461.78|18461.78|18461.9|18461.9|18475.44|18475.44|18458.5|18458.5|0
1597997400000|2020-08-21 08:10:00|18462.59|18462.59|18439.22|18439.22|18468.46|18468.46|18439.22|18439.22|0
1597997700000|2020-08-21 08:15:00|18438.67|18438.67|18436.65|18436.65|18468.54|18468.54|18433.78|18433.78|0
1597998000000|2020-08-21 08:20:00|18436.92|18436.92|18437.93|18437.93|18444.21|18444.21|18422.48|18422.48|0
1597998300000|2020-08-21 08:25:00|18439.54|18439.54|18407.06|18407.06|18449.07|18449.07|18406.75|18406.75|0
1597998600000|2020-08-21 08:30:00|18407.25|18407.25|18402.49|18402.49|18422.81|18422.81|18377.29|18377.29|0
1597998900000|2020-08-21 08:35:00|18400.84|18400.84|18403.6|18403.6|18404.32|18404.32|18384.2|18384.2|0
1597999200000|2020-08-21 08:40:00|18403.38|18403.38|18408.84|18408.84|18412.07|18412.07|18391.35|18391.35|0
1597999500000|2020-08-21 08:45:00|18410.9|18410.9|18429.93|18429.93|18442.6|18442.6|18410.22|18410.22|0
1597999800000|2020-08-21 08:50:00|18430.07|18430.07|18427.22|18427.22|18436.83|18436.83|18423.23|18423.23|0
1598000100000|2020-08-21 08:55:00|18426.16|18426.16|18414.31|18414.31|18440.23|18440.23|18414.31|18414.31|0
1598000400000|2020-08-21 09:00:00|18414.54|18414.54|18401.3|18401.3|18414.54|18414.54|18397.67|18397.67|0
1598000700000|2020-08-21 09:05:00|18400.82|18400.82|18406.73|18406.73|18406.94|18406.94|18395.56|18395.56|0
1598001000000|2020-08-21 09:10:00|18406.86|18406.86|18407.19|18407.19|18407.19|18407.19|18406.86|18406.86|0
1598001300000|2020-08-21 09:15:00|18414.07|18414.07|18420.92|18420.92|18431.4|18431.4|18409.95|18409.95|0
1598001600000|2020-08-21 09:20:00|18419.86|18419.86|18421.46|18421.46|18430.34|18430.34|18419.86|18419.86|0
1598001900000|2020-08-21 09:25:00|18420.93|18420.93|18428.1|18428.1|18429.54|18429.54|18419.9|18419.9|0
1598002200000|2020-08-21 09:30:00|18428.33|18428.33|18455.06|18455.06|18458.59|18458.59|18427.28|18427.28|0
1598002500000|2020-08-21 09:35:00|18454.75|18454.75|18464.95|18464.95|18470.19|18470.19|18453.87|18453.87|0
1598002800000|2020-08-21 09:40:00|18464.26|18464.26|18467.43|18467.43|18475.01|18475.01|18464.04|18464.04|0
1598003100000|2020-08-21 09:45:00|18467.74|18467.74|18524.54|18524.54|18524.54|18524.54|18467.43|18467.43|0
1598003400000|2020-08-21 09:50:00|18524.88|18524.88|18500.24|18500.24|18524.88|18524.88|18499.71|18499.71|0
1598003700000|2020-08-21 09:55:00|18502.84|18502.84|18504.6|18504.6|18513.51|18513.51|18499.06|18499.06|0
1598004000000|2020-08-21 10:00:00|18506.24|18506.24|18479.39|18479.39|18506.24|18506.24|18468.01|18468.01|0
1598004300000|2020-08-21 10:05:00|18477.83|18477.83|18482.29|18482.29|18487.47|18487.47|18477.83|18477.83|0
1598004600000|2020-08-21 10:10:00|18482.51|18482.51|18479.52|18479.52|18484.06|18484.06|18468.98|18468.98|0
1598004900000|2020-08-21 10:15:00|18477|18477|18451.97|18451.97|18477.45|18477.45|18447.95|18447.95|0
1598005200000|2020-08-21 10:20:00|18452.6|18452.6|18435.25|18435.25|18453.14|18453.14|18434.68|18434.68|0
1598005500000|2020-08-21 10:25:00|18434.43|18434.43|18416.87|18416.87|18434.43|18434.43|18414.39|18414.39|0
1598005800000|2020-08-21 10:30:00|18416.44|18416.44|18394.43|18394.43|18423.63|18423.63|18393.55|18393.55|0
1598006100000|2020-08-21 10:35:00|18394.16|18394.16|18399.21|18399.21|18405.19|18405.19|18388.85|18388.85|0
1598006400000|2020-08-21 10:40:00|18399.1|18399.1|18396.6|18396.6|18407.22|18407.22|18392.32|18392.32|0
1598006700000|2020-08-21 10:45:00|18396.38|18396.38|18407.95|18407.95|18408.51|18408.51|18394.53|18394.53|0
1598007000000|2020-08-21 10:50:00|18408.48|18408.48|18420.64|18420.64|18425.63|18425.63|18403.31|18403.31|0
1598007300000|2020-08-21 10:55:00|18422.02|18422.02|18404.01|18404.01|18425.44|18425.44|18402.57|18402.57|0
1598007600000|2020-08-21 11:00:00|18399.02|18399.02|18424.03|18424.03|18433.78|18433.78|18396.56|18396.56|0
1598007900000|2020-08-21 11:05:00|18424.34|18424.34|18406.64|18406.64|18426.94|18426.94|18399.47|18399.47|0
1598008200000|2020-08-21 11:10:00|18406.11|18406.11|18413.56|18413.56|18418.58|18418.58|18400.9|18400.9|0
1598008500000|2020-08-21 11:15:00|18413.83|18413.83|18401.87|18401.87|18413.97|18413.97|18396.06|18396.06|0
1598008800000|2020-08-21 11:20:00|18399.12|18399.12|18384.6|18384.6|18401.22|18401.22|18382.39|18382.39|0
1598009100000|2020-08-21 11:25:00|18384.29|18384.29|18389.75|18389.75|18390.22|18390.22|18379.3|18379.3|0
1598009400000|2020-08-21 11:30:00|18389.48|18389.48|18382.02|18382.02|18397.35|18397.35|18379.26|18379.26|0
1598009700000|2020-08-21 11:35:00|18384.77|18384.77|18357.69|18357.69|18385.85|18385.85|18354.93|18354.93|0
1598010000000|2020-08-21 11:40:00|18358.58|18358.58|18342.66|18342.66|18358.63|18358.63|18335.45|18335.45|0
1598010300000|2020-08-21 11:45:00|18342.88|18342.88|18298.83|18298.83|18342.88|18342.88|18298.83|18298.83|0
1598010600000|2020-08-21 11:50:00|18299.26|18299.26|18305.82|18305.82|18308.45|18308.45|18282.99|18282.99|0
1598010900000|2020-08-21 11:55:00|18306.37|18306.37|18302.52|18302.52|18311.82|18311.82|18298.55|18298.55|0
1598011200000|2020-08-21 12:00:00|18301.83|18301.83|18236.73|18236.73|18301.83|18301.83|18233.39|18233.39|0
1598011500000|2020-08-21 12:05:00|18231.75|18231.75|18221.86|18221.86|18249.46|18249.46|18214.16|18214.16|0
1598011800000|2020-08-21 12:10:00|18221.18|18221.18|18186.13|18186.13|18221.18|18221.18|18163.33|18163.33|0
1598012100000|2020-08-21 12:15:00|18183.38|18183.38|18229.19|18229.19|18229.19|18229.19|18181.1|18181.1|0
1598012400000|2020-08-21 12:20:00|18230.77|18230.77|18250.91|18250.91|18254.47|18254.47|18211.05|18211.05|0
1598012700000|2020-08-21 12:25:00|18249.54|18249.54|18256.89|18256.89|18258.62|18258.62|18242.25|18242.25|0
1598013000000|2020-08-21 12:30:00|18258.76|18258.76|18252.28|18252.28|18258.76|18258.76|18234.44|18234.44|0
1598013300000|2020-08-21 12:35:00|18253.86|18253.86|18264.66|18264.66|18265.72|18265.72|18245.93|18245.93|0
1598013600000|2020-08-21 12:40:00|18265.18|18265.18|18284.03|18284.03|18284.55|18284.55|18264.13|18264.13|0
1598013900000|2020-08-21 12:45:00|18282.78|18282.78|18275.36|18275.36|18288.31|18288.31|18271.04|18271.04|0
1598014200000|2020-08-21 12:50:00|18275.14|18275.14|18289.82|18289.82|18289.88|18289.88|18269.93|18269.93|0
1598014500000|2020-08-21 12:55:00|18291.23|18291.23|18275.78|18275.78|18298.95|18298.95|18275.78|18275.78|0
1598014800000|2020-08-21 13:00:00|18275.16|18275.16|18263.24|18263.24|18284.41|18284.41|18262.67|18262.67|0
1598015100000|2020-08-21 13:05:00|18264.17|18264.17|18285.45|18285.45|18288.62|18288.62|18264.17|18264.17|0
1598015400000|2020-08-21 13:10:00|18286.14|18286.14|18319.63|18319.63|18321.21|18321.21|18284.98|18284.98|0
1598015700000|2020-08-21 13:15:00|18318.57|18318.57|18323.29|18323.29|18333.68|18333.68|18310.16|18310.16|0
1598016000000|2020-08-21 13:20:00|18324.38|18324.38|18339.59|18339.59|18343.52|18343.52|18320.56|18320.56|0
1598016300000|2020-08-21 13:25:00|18339.45|18339.45|18346.81|18346.81|18358.05|18358.05|18333.33|18333.33|0
1598016600000|2020-08-21 13:30:00|18346.94|18346.94|18369.04|18369.04|18371.72|18371.72|18338.29|18338.29|0
1598016900000|2020-08-21 13:35:00|18368.42|18368.42|18345.84|18345.84|18370.83|18370.83|18333.23|18333.23|0
1598017200000|2020-08-21 13:40:00|18345.53|18345.53|18357.41|18357.41|18365.41|18365.41|18324.25|18324.25|0
1598017500000|2020-08-21 13:45:00|18359.49|18359.49|18397.95|18397.95|18405.27|18405.27|18359.49|18359.49|0
1598017800000|2020-08-21 13:50:00|18401.6|18401.6|18385.93|18385.93|18402.09|18402.09|18373.2|18373.2|0
1598018100000|2020-08-21 13:55:00|18385.66|18385.66|18400.45|18400.45|18401.5|18401.5|18372.68|18372.68|0
1598018400000|2020-08-21 14:00:00|18400.33|18400.33|18375.03|18375.03|18413.44|18413.44|18375.03|18375.03|0
1598018700000|2020-08-21 14:05:00|18372.96|18372.96|18386.42|18386.42|18404.28|18404.28|18359.56|18359.56|0
1598019000000|2020-08-21 14:10:00|18386.73|18386.73|18392.19|18392.19|18397.3|18397.3|18373.31|18373.31|0
1598019300000|2020-08-21 14:15:00|18391.88|18391.88|18400.49|18400.49|18408.23|18408.23|18390.39|18390.39|0
1598019600000|2020-08-21 14:20:00|18399.12|18399.12|18396.87|18396.87|18401.19|18401.19|18391.3|18391.3|0
1598019900000|2020-08-21 14:25:00|18396.33|18396.33|18394.23|18394.23|18414.72|18414.72|18383.8|18383.8|0
1598020200000|2020-08-21 14:30:00|18395.16|18395.16|18396.13|18396.13|18413.04|18413.04|18395.16|18395.16|0
1598020500000|2020-08-21 14:35:00|18396.19|18396.19|18422.41|18422.41|18424.96|18424.96|18387.29|18387.29|0
1598020800000|2020-08-21 14:40:00|18421.03|18421.03|18416.21|18416.21|18423.45|18423.45|18409.49|18409.49|0
1598021100000|2020-08-21 14:45:00|18416.28|18416.28|18435|18435|18435|18435|18414.68|18414.68|0
1598021400000|2020-08-21 14:50:00|18437.75|18437.75|18438.68|18438.68|18444|18444|18425.27|18425.27|0
1598021700000|2020-08-21 14:55:00|18438.84|18438.84|18451.86|18451.86|18452.7|18452.7|18427.03|18427.03|0
1598022000000|2020-08-21 15:00:00|18449.68|18449.68|18415.22|18415.22|18461.9|18461.9|18408.43|18408.43|0
1598022300000|2020-08-21 15:05:00|18415|18415|18430.73|18430.73|18435.65|18435.65|18412.84|18412.84|0
1598022600000|2020-08-21 15:10:00|18430.04|18430.04|18423.02|18423.02|18447.56|18447.56|18423.02|18423.02|0
1598022900000|2020-08-21 15:15:00|18422.43|18422.43|18415.95|18415.95|18436.52|18436.52|18413.1|18413.1|0
1598023200000|2020-08-21 15:20:00|18416.01|18416.01|18446.63|18446.63|18446.91|18446.91|18416.01|18416.01|0
1598023500000|2020-08-21 15:25:00|18446.77|18446.77|18402.88|18402.88|18454.62|18454.62|18400.64|18400.64|0
1598253300000|2020-08-24 07:15:00|18723.92|18723.92|18701.52|18701.52|18768.18|18768.18|18701.31|18701.31|0
1598253600000|2020-08-24 07:20:00|18701.36|18701.36|18741.75|18741.75|18755.2|18755.2|18699|18699|0
1598253900000|2020-08-24 07:25:00|18738.75|18738.75|18751.77|18751.77|18764.67|18764.67|18736.2|18736.2|0
1598254200000|2020-08-24 07:30:00|18752.3|18752.3|18766.29|18766.29|18785.21|18785.21|18751.99|18751.99|0
1598254500000|2020-08-24 07:35:00|18766.4|18766.4|18772.58|18772.58|18799.56|18799.56|18766.4|18766.4|0
1598254800000|2020-08-24 07:40:00|18770.4|18770.4|18773.72|18773.72|18780.88|18780.88|18758.8|18758.8|0
1598255100000|2020-08-24 07:45:00|18774.4|18774.4|18765.05|18765.05|18789.18|18789.18|18764.88|18764.88|0
1598255400000|2020-08-24 07:50:00|18767.11|18767.11|18788.48|18788.48|18795.29|18795.29|18763.12|18763.12|0
1598255700000|2020-08-24 07:55:00|18787.8|18787.8|18787.83|18787.83|18800.32|18800.32|18778.3|18778.3|0
1598256000000|2020-08-24 08:00:00|18787.61|18787.61|18754.61|18754.61|18791.78|18791.78|18752.21|18752.21|0
1598256300000|2020-08-24 08:05:00|18745.37|18745.37|18750.55|18750.55|18753.82|18753.82|18731.18|18731.18|0
1598256600000|2020-08-24 08:10:00|18750.23|18750.23|18754.3|18754.3|18757.8|18757.8|18729.9|18729.9|0
1598256900000|2020-08-24 08:15:00|18754.49|18754.49|18767.26|18767.26|18771.69|18771.69|18754.13|18754.13|0
1598257200000|2020-08-24 08:20:00|18767.57|18767.57|18778.97|18778.97|18786.46|18786.46|18767.57|18767.57|0
1598257500000|2020-08-24 08:25:00|18777.59|18777.59|18797.32|18797.32|18799.37|18799.37|18764.53|18764.53|0
1598257800000|2020-08-24 08:30:00|18798.56|18798.56|18785.25|18785.25|18804.05|18804.05|18785.25|18785.25|0
1598258100000|2020-08-24 08:35:00|18785.03|18785.03|18785.28|18785.28|18798.79|18798.79|18782.97|18782.97|0
1598258400000|2020-08-24 08:40:00|18785.5|18785.5|18820.44|18820.44|18828.96|18828.96|18785.5|18785.5|0
1598258700000|2020-08-24 08:45:00|18822.73|18822.73|18852.51|18852.51|18862.29|18862.29|18816.41|18816.41|0
1598259000000|2020-08-24 08:50:00|18853.2|18853.2|18845.66|18845.66|18858.32|18858.32|18839.33|18839.33|0
1598259300000|2020-08-24 08:55:00|18846.3|18846.3|18863.85|18863.85|18863.85|18863.85|18837.8|18837.8|0
1598259600000|2020-08-24 09:00:00|18863.32|18863.32|18847.91|18847.91|18866.66|18866.66|18846.75|18846.75|0
1598259900000|2020-08-24 09:05:00|18847.64|18847.64|18836.9|18836.9|18858.91|18858.91|18836.9|18836.9|0
1598260200000|2020-08-24 09:10:00|18836.37|18836.37|18839.85|18839.85|18851.83|18851.83|18834.58|18834.58|0
1598260500000|2020-08-24 09:15:00|18839.17|18839.17|18840.68|18840.68|18841.26|18841.26|18825.77|18825.77|0
1598260800000|2020-08-24 09:20:00|18840.56|18840.56|18858.11|18858.11|18858.58|18858.58|18840.5|18840.5|0
1598261100000|2020-08-24 09:25:00|18858.8|18858.8|18862|18862|18862|18862|18850.12|18850.12|0
1598261400000|2020-08-24 09:30:00|18862.43|18862.43|18856.46|18856.46|18863.4|18863.4|18856.46|18856.46|0
1598261700000|2020-08-24 09:35:00|18855.41|18855.41|18864.13|18864.13|18865.14|18865.14|18855.06|18855.06|0
1598262000000|2020-08-24 09:40:00|18865.07|18865.07|18877.1|18877.1|18877.79|18877.79|18864.45|18864.45|0
1598262300000|2020-08-24 09:45:00|18874.92|18874.92|18850.36|18850.36|18877.2|18877.2|18850.2|18850.2|0
1598262600000|2020-08-24 09:50:00|18850.52|18850.52|18841.48|18841.48|18851.02|18851.02|18840.79|18840.79|0
1598262900000|2020-08-24 09:55:00|18841.69|18841.69|18846.28|18846.28|18848.42|18848.42|18841.69|18841.69|0
1598263200000|2020-08-24 10:00:00|18846.97|18846.97|18845.49|18845.49|18870.88|18870.88|18845.26|18845.26|0
1598263500000|2020-08-24 10:05:00|18845.38|18845.38|18859.55|18859.55|18859.55|18859.55|18842.95|18842.95|0
1598263800000|2020-08-24 10:10:00|18859.24|18859.24|18848.11|18848.11|18861.19|18861.19|18847.96|18847.96|0
1598264100000|2020-08-24 10:15:00|18846.74|18846.74|18846.51|18846.51|18850.3|18850.3|18843.38|18843.38|0
1598264400000|2020-08-24 10:20:00|18846.24|18846.24|18826.66|18826.66|18846.34|18846.34|18826.39|18826.39|0
1598264700000|2020-08-24 10:25:00|18825.28|18825.28|18833.92|18833.92|18834.6|18834.6|18825.28|18825.28|0
1598265000000|2020-08-24 10:30:00|18833.49|18833.49|18843.59|18843.59|18843.73|18843.73|18832.41|18832.41|0
1598265300000|2020-08-24 10:35:00|18843.15|18843.15|18855.16|18855.16|18855.16|18855.16|18843.15|18843.15|0
1598265600000|2020-08-24 10:40:00|18854.34|18854.34|18861.37|18861.37|18866.92|18866.92|18851.33|18851.33|0
1598265900000|2020-08-24 10:45:00|18861.68|18861.68|18854.36|18854.36|18864.14|18864.14|18854.36|18854.36|0
1598266200000|2020-08-24 10:50:00|18854.91|18854.91|18837.61|18837.61|18855|18855|18837.61|18837.61|0
1598266500000|2020-08-24 10:55:00|18836.05|18836.05|18830.28|18830.28|18836.52|18836.52|18820.8|18820.8|0
1598266800000|2020-08-24 11:00:00|18830.5|18830.5|18823.76|18823.76|18835.87|18835.87|18822.42|18822.42|0
1598267100000|2020-08-24 11:05:00|18823.24|18823.24|18825.91|18825.91|18828.63|18828.63|18822.92|18822.92|0
1598267400000|2020-08-24 11:10:00|18825.6|18825.6|18841.12|18841.12|18846|18846|18824.78|18824.78|0
1598267700000|2020-08-24 11:15:00|18840.9|18840.9|18833.97|18833.97|18841.43|18841.43|18827.65|18827.65|0
1598268000000|2020-08-24 11:20:00|18835.07|18835.07|18835.89|18835.89|18839.23|18839.23|18833.52|18833.52|0
1598268300000|2020-08-24 11:25:00|18834.31|18834.31|18828.19|18828.19|18834.31|18834.31|18822.7|18822.7|0
1598268600000|2020-08-24 11:30:00|18829.57|18829.57|18832.88|18832.88|18832.88|18832.88|18828.36|18828.36|0
1598268900000|2020-08-24 11:35:00|18833.41|18833.41|18819.66|18819.66|18833.41|18833.41|18817.9|18817.9|0
1598269200000|2020-08-24 11:40:00|18819.5|18819.5|18821.79|18821.79|18821.79|18821.79|18815.45|18815.45|0
1598269500000|2020-08-24 11:45:00|18821.1|18821.1|18815.83|18815.83|18821.48|18821.48|18806.76|18806.76|0
1598269800000|2020-08-24 11:50:00|18816.05|18816.05|18813.48|18813.48|18818.81|18818.81|18810.1|18810.1|0
1598270100000|2020-08-24 11:55:00|18813.26|18813.26|18839.69|18839.69|18846.91|18846.91|18813.26|18813.26|0
1598270400000|2020-08-24 12:00:00|18840.59|18840.59|18859.73|18859.73|18859.73|18859.73|18839.91|18839.91|0
1598270700000|2020-08-24 12:05:00|18860.42|18860.42|18854.59|18854.59|18870.34|18870.34|18850.12|18850.12|0
1598271000000|2020-08-24 12:10:00|18854.16|18854.16|18834.94|18834.94|18854.82|18854.82|18834.94|18834.94|0
1598271300000|2020-08-24 12:15:00|18835.17|18835.17|18826.76|18826.76|18840.53|18840.53|18814.66|18814.66|0
1598271600000|2020-08-24 12:20:00|18826.64|18826.64|18809.99|18809.99|18826.64|18826.64|18809.14|18809.14|0
1598271900000|2020-08-24 12:25:00|18809.68|18809.68|18787.32|18787.32|18809.68|18809.68|18786.23|18786.23|0
1598272200000|2020-08-24 12:30:00|18787.48|18787.48|18784.53|18784.53|18788.7|18788.7|18775.89|18775.89|0
1598272500000|2020-08-24 12:35:00|18784.46|18784.46|18772.92|18772.92|18784.46|18784.46|18762.22|18762.22|0
1598272800000|2020-08-24 12:40:00|18773.6|18773.6|18777.37|18777.37|18782.64|18782.64|18771.18|18771.18|0
1598273100000|2020-08-24 12:45:00|18777.06|18777.06|18784.5|18784.5|18791.59|18791.59|18777.06|18777.06|0
1598273400000|2020-08-24 12:50:00|18784.77|18784.77|18802.47|18802.47|18802.47|18802.47|18782.68|18782.68|0
1598273700000|2020-08-24 12:55:00|18803.3|18803.3|18808.53|18808.53|18816.84|18816.84|18803.3|18803.3|0
1598274000000|2020-08-24 13:00:00|18810.11|18810.11|18811.19|18811.19|18816.65|18816.65|18808.95|18808.95|0
1598274300000|2020-08-24 13:05:00|18811.41|18811.41|18795.62|18795.62|18816.54|18816.54|18795.62|18795.62|0
1598274600000|2020-08-24 13:10:00|18796.31|18796.31|18783.7|18783.7|18801.68|18801.68|18783.15|18783.15|0
1598274900000|2020-08-24 13:15:00|18783.77|18783.77|18772.96|18772.96|18783.77|18783.77|18766.38|18766.38|0
1598275200000|2020-08-24 13:20:00|18773.02|18773.02|18771.02|18771.02|18780.65|18780.65|18768.27|18768.27|0
1598275500000|2020-08-24 13:25:00|18770.75|18770.75|18761.31|18761.31|18771.5|18771.5|18755.06|18755.06|0
1598275800000|2020-08-24 13:30:00|18760.78|18760.78|18741.12|18741.12|18763.24|18763.24|18727.05|18727.05|0
1598276100000|2020-08-24 13:35:00|18741.06|18741.06|18739.91|18739.91|18748.51|18748.51|18722.54|18722.54|0
1598276400000|2020-08-24 13:40:00|18741.49|18741.49|18700.56|18700.56|18741.49|18741.49|18699.61|18699.61|0
1598276700000|2020-08-24 13:45:00|18701.19|18701.19|18708.74|18708.74|18719.26|18719.26|18700.07|18700.07|0
1598277000000|2020-08-24 13:50:00|18708.61|18708.61|18676.97|18676.97|18710.18|18710.18|18675.23|18675.23|0
1598277300000|2020-08-24 13:55:00|18676.42|18676.42|18681.07|18681.07|18685.29|18685.29|18653.42|18653.42|0
1598277600000|2020-08-24 14:00:00|18681.34|18681.34|18662.26|18662.26|18690.15|18690.15|18652.43|18652.43|0
1598277900000|2020-08-24 14:05:00|18662.95|18662.95|18681.36|18681.36|18693.37|18693.37|18662.95|18662.95|0
1598278200000|2020-08-24 14:10:00|18682.42|18682.42|18723.19|18723.19|18725.14|18725.14|18682.42|18682.42|0
1598278500000|2020-08-24 14:15:00|18723.88|18723.88|18732.43|18732.43|18739.97|18739.97|18720.67|18720.67|0
1598278800000|2020-08-24 14:20:00|18733.51|18733.51|18693.15|18693.15|18737.61|18737.61|18693.12|18693.12|0
1598279100000|2020-08-24 14:25:00|18693.46|18693.46|18686.53|18686.53|18704.18|18704.18|18686.53|18686.53|0
1598279400000|2020-08-24 14:30:00|18686|18686|18658.9|18658.9|18686|18686|18655.44|18655.44|0
1598279700000|2020-08-24 14:35:00|18659.07|18659.07|18674.84|18674.84|18677.72|18677.72|18647.38|18647.38|0
1598280000000|2020-08-24 14:40:00|18674.31|18674.31|18663.02|18663.02|18674.47|18674.47|18649.77|18649.77|0
1598280300000|2020-08-24 14:45:00|18663.15|18663.15|18662.3|18662.3|18670.43|18670.43|18651.36|18651.36|0
1598280600000|2020-08-24 14:50:00|18663.29|18663.29|18642.19|18642.19|18677.3|18677.3|18641.81|18641.81|0
1598280900000|2020-08-24 14:55:00|18641.96|18641.96|18647|18647|18653.03|18653.03|18628.03|18628.03|0
1598281200000|2020-08-24 15:00:00|18644.82|18644.82|18664.08|18664.08|18665.66|18665.66|18644.06|18644.06|0
1598281500000|2020-08-24 15:05:00|18664.14|18664.14|18674.56|18674.56|18682.68|18682.68|18655.01|18655.01|0
1598281800000|2020-08-24 15:10:00|18674.28|18674.28|18681.76|18681.76|18682.81|18682.81|18669.44|18669.44|0
1598282100000|2020-08-24 15:15:00|18682.03|18682.03|18691.74|18691.74|18692.86|18692.86|18676.34|18676.34|0
1598282400000|2020-08-24 15:20:00|18691.88|18691.88|18687.08|18687.08|18696.26|18696.26|18683.81|18683.81|0
1598282700000|2020-08-24 15:25:00|18687.77|18687.77|18671.69|18671.69|18687.77|18687.77|18665.34|18665.34|0
1598339700000|2020-08-25 07:15:00|18781.78|18781.78|18770.74|18770.74|18785.48|18785.48|18768.67|18768.67|0
1598340000000|2020-08-25 07:20:00|18769.16|18769.16|18764.98|18764.98|18773.74|18773.74|18710.5|18710.5|0
1598340300000|2020-08-25 07:25:00|18765.14|18765.14|18735.18|18735.18|18774.67|18774.67|18734.12|18734.12|0
1598340600000|2020-08-25 07:30:00|18732.43|18732.43|18683.84|18683.84|18733.81|18733.81|18666.98|18666.98|0
1598340900000|2020-08-25 07:35:00|18685.9|18685.9|18663.7|18663.7|18687.28|18687.28|18654.13|18654.13|0
1598341200000|2020-08-25 07:40:00|18665.26|18665.26|18646.63|18646.63|18671.51|18671.51|18646.63|18646.63|0
1598341500000|2020-08-25 07:45:00|18644.56|18644.56|18635.8|18635.8|18644.56|18644.56|18631.23|18631.23|0
1598341800000|2020-08-25 07:50:00|18635.59|18635.59|18638.48|18638.48|18645.73|18645.73|18635.23|18635.23|0
1598342100000|2020-08-25 07:55:00|18638.25|18638.25|18606.66|18606.66|18652.34|18652.34|18600.85|18600.85|0
1598342400000|2020-08-25 08:00:00|18606.35|18606.35|18609.15|18609.15|18615.16|18615.16|18594.75|18594.75|0
1598342700000|2020-08-25 08:05:00|18606.72|18606.72|18590.59|18590.59|18611.48|18611.48|18587.47|18587.47|0
1598343000000|2020-08-25 08:10:00|18590.81|18590.81|18573.56|18573.56|18590.81|18590.81|18553.31|18553.31|0
1598343300000|2020-08-25 08:15:00|18574.38|18574.38|18560.56|18560.56|18574.38|18574.38|18559.51|18559.51|0
1598343600000|2020-08-25 08:20:00|18559.88|18559.88|18529.83|18529.83|18559.88|18559.88|18520.66|18520.66|0
1598343900000|2020-08-25 08:25:00|18530.52|18530.52|18531.68|18531.68|18538.36|18538.36|18521.02|18521.02|0
1598344200000|2020-08-25 08:30:00|18531.41|18531.41|18503.65|18503.65|18531.41|18531.41|18502.46|18502.46|0
1598344500000|2020-08-25 08:35:00|18503.36|18503.36|18493.66|18493.66|18506.77|18506.77|18486.42|18486.42|0
1598344800000|2020-08-25 08:40:00|18494.91|18494.91|18491.01|18491.01|18503.6|18503.6|18489.94|18489.94|0
1598345100000|2020-08-25 08:45:00|18492.57|18492.57|18477.2|18477.2|18501.8|18501.8|18476.57|18476.57|0
1598345400000|2020-08-25 08:50:00|18477.63|18477.63|18511.89|18511.89|18517.04|18517.04|18476.98|18476.98|0
1598345700000|2020-08-25 08:55:00|18509.78|18509.78|18502.34|18502.34|18515.88|18515.88|18497.7|18497.7|0
1598346000000|2020-08-25 09:00:00|18502.96|18502.96|18484.88|18484.88|18503.24|18503.24|18465.27|18465.27|0
1598346300000|2020-08-25 09:05:00|18485.2|18485.2|18499.97|18499.97|18500.46|18500.46|18484.97|18484.97|0
1598346600000|2020-08-25 09:10:00|18501.22|18501.22|18485.29|18485.29|18501.22|18501.22|18485.07|18485.07|0
1598346900000|2020-08-25 09:15:00|18484.66|18484.66|18508.99|18508.99|18509.26|18509.26|18484.45|18484.45|0
1598347200000|2020-08-25 09:20:00|18509.3|18509.3|18521.73|18521.73|18521.73|18521.73|18508.25|18508.25|0
1598347500000|2020-08-25 09:25:00|18521.2|18521.2|18528.85|18528.85|18528.85|18528.85|18519.16|18519.16|0
1598347800000|2020-08-25 09:30:00|18529.91|18529.91|18542.33|18542.33|18542.33|18542.33|18520.88|18520.88|0
1598348100000|2020-08-25 09:35:00|18543.38|18543.38|18541.66|18541.66|18547.54|18547.54|18536.38|18536.38|0
1598348400000|2020-08-25 09:40:00|18540.08|18540.08|18537.25|18537.25|18544.75|18544.75|18534.92|18534.92|0
1598348700000|2020-08-25 09:45:00|18536.73|18536.73|18520.43|18520.43|18536.73|18536.73|18514.82|18514.82|0
1598349000000|2020-08-25 09:50:00|18521.81|18521.81|18534.4|18534.4|18540.66|18540.66|18521.81|18521.81|0
1598349300000|2020-08-25 09:55:00|18534.67|18534.67|18545.57|18545.57|18550.9|18550.9|18534.55|18534.55|0
1598349600000|2020-08-25 10:00:00|18548.92|18548.92|18548.06|18548.06|18555.73|18555.73|18547.34|18547.34|0
1598349900000|2020-08-25 10:05:00|18547.37|18547.37|18549.67|18549.67|18552.31|18552.31|18535.7|18535.7|0
1598350200000|2020-08-25 10:10:00|18550.92|18550.92|18546.01|18546.01|18553|18553|18540.43|18540.43|0
1598350500000|2020-08-25 10:15:00|18545.46|18545.46|18549.45|18549.45|18552.91|18552.91|18544.68|18544.68|0
1598350800000|2020-08-25 10:20:00|18548.92|18548.92|18555.88|18555.88|18558.35|18558.35|18547.44|18547.44|0
1598351100000|2020-08-25 10:25:00|18556.41|18556.41|18552.9|18552.9|18556.41|18556.41|18544.35|18544.35|0
1598351400000|2020-08-25 10:30:00|18553.59|18553.59|18555.34|18555.34|18558.61|18558.61|18549.04|18549.04|0
1598351700000|2020-08-25 10:35:00|18555.13|18555.13|18553.41|18553.41|18559.82|18559.82|18545.36|18545.36|0
1598352000000|2020-08-25 10:40:00|18553.53|18553.53|18550.9|18550.9|18553.76|18553.76|18542.78|18542.78|0
1598352300000|2020-08-25 10:45:00|18550.79|18550.79|18542.64|18542.64|18550.79|18550.79|18541.59|18541.59|0
1598352600000|2020-08-25 10:50:00|18542.42|18542.42|18514.26|18514.26|18543.73|18543.73|18514.26|18514.26|0
1598352900000|2020-08-25 10:55:00|18513.73|18513.73|18526.73|18526.73|18526.73|18526.73|18510.38|18510.38|0
1598353200000|2020-08-25 11:00:00|18525.79|18525.79|18532.95|18532.95|18539.16|18539.16|18523.83|18523.83|0
1598353500000|2020-08-25 11:05:00|18533.42|18533.42|18538.89|18538.89|18539.52|18539.52|18531.42|18531.42|0
1598353800000|2020-08-25 11:10:00|18539.02|18539.02|18531.48|18531.48|18545.96|18545.96|18531.48|18531.48|0
1598354100000|2020-08-25 11:15:00|18531.77|18531.77|18512.42|18512.42|18531.77|18531.77|18511.3|18511.3|0
1598354400000|2020-08-25 11:20:00|18511.89|18511.89|18504.72|18504.72|18511.89|18511.89|18498.63|18498.63|0
1598354700000|2020-08-25 11:25:00|18505.03|18505.03|18513.36|18513.36|18513.68|18513.68|18497.99|18497.99|0
1598355000000|2020-08-25 11:30:00|18513.09|18513.09|18500.39|18500.39|18524.44|18524.44|18500.39|18500.39|0
1598355300000|2020-08-25 11:35:00|18500.08|18500.08|18505.89|18505.89|18507.78|18507.78|18500.08|18500.08|0
1598355600000|2020-08-25 11:40:00|18504.3|18504.3|18498.73|18498.73|18504.83|18504.83|18498.37|18498.37|0
1598355900000|2020-08-25 11:45:00|18498.85|18498.85|18496.31|18496.31|18499.51|18499.51|18489.14|18489.14|0
1598356200000|2020-08-25 11:50:00|18496.53|18496.53|18490.33|18490.33|18502.38|18502.38|18490.33|18490.33|0
1598356500000|2020-08-25 11:55:00|18489.51|18489.51|18454.15|18454.15|18490.2|18490.2|18453.46|18453.46|0
1598356800000|2020-08-25 12:00:00|18453.84|18453.84|18459.06|18459.06|18461.68|18461.68|18447.04|18447.04|0
1598357100000|2020-08-25 12:05:00|18459.61|18459.61|18469.3|18469.3|18470.91|18470.91|18458.09|18458.09|0
1598357400000|2020-08-25 12:10:00|18470.68|18470.68|18473.29|18473.29|18478.78|18478.78|18467.82|18467.82|0
1598357700000|2020-08-25 12:15:00|18472.76|18472.76|18459.99|18459.99|18474.5|18474.5|18458.52|18458.52|0
1598358000000|2020-08-25 12:20:00|18457.4|18457.4|18460.09|18460.09|18462.54|18462.54|18453.21|18453.21|0
1598358300000|2020-08-25 12:25:00|18461.49|18461.49|18468.22|18468.22|18476.63|18476.63|18459.99|18459.99|0
1598358600000|2020-08-25 12:30:00|18467.99|18467.99|18465.87|18465.87|18478.03|18478.03|18465.21|18465.21|0
1598358900000|2020-08-25 12:35:00|18466.49|18466.49|18460.4|18460.4|18468.48|18468.48|18459.56|18459.56|0
1598359200000|2020-08-25 12:40:00|18459.16|18459.16|18465.22|18465.22|18468.32|18468.32|18458.14|18458.14|0
1598359500000|2020-08-25 12:45:00|18462.85|18462.85|18440.78|18440.78|18462.85|18462.85|18434.05|18434.05|0
1598359800000|2020-08-25 12:50:00|18441.88|18441.88|18452.91|18452.91|18461.88|18461.88|18441.88|18441.88|0
1598360100000|2020-08-25 12:55:00|18451.54|18451.54|18461.36|18461.36|18465.38|18465.38|18446.82|18446.82|0
1598360400000|2020-08-25 13:00:00|18461.91|18461.91|18462.23|18462.23|18480.7|18480.7|18460.28|18460.28|0
1598360700000|2020-08-25 13:05:00|18461.79|18461.79|18439.62|18439.62|18469.14|18469.14|18439.62|18439.62|0
1598361000000|2020-08-25 13:10:00|18440.3|18440.3|18410.84|18410.84|18440.3|18440.3|18410.84|18410.84|0
1598361300000|2020-08-25 13:15:00|18411.46|18411.46|18405.82|18405.82|18414.57|18414.57|18401.09|18401.09|0
1598361600000|2020-08-25 13:20:00|18404.57|18404.57|18412.6|18412.6|18420.03|18420.03|18401.03|18401.03|0
1598361900000|2020-08-25 13:25:00|18412.33|18412.33|18425.52|18425.52|18427.29|18427.29|18402.35|18402.35|0
1598362200000|2020-08-25 13:30:00|18426.21|18426.21|18412.54|18412.54|18431.44|18431.44|18401.46|18401.46|0
1598362500000|2020-08-25 13:35:00|18413.91|18413.91|18379.65|18379.65|18431.33|18431.33|18376.28|18376.28|0
1598362800000|2020-08-25 13:40:00|18379.38|18379.38|18398.25|18398.25|18398.25|18398.25|18377.91|18377.91|0
1598363100000|2020-08-25 13:45:00|18398.56|18398.56|18413.4|18413.4|18422.23|18422.23|18385.44|18385.44|0
1598363400000|2020-08-25 13:50:00|18412.35|18412.35|18412.07|18412.07|18425.79|18425.79|18398.01|18398.01|0
1598363700000|2020-08-25 13:55:00|18412.35|18412.35|18426.34|18426.34|18434.37|18434.37|18411.45|18411.45|0
1598364000000|2020-08-25 14:00:00|18425.51|18425.51|18388.05|18388.05|18427.98|18427.98|18388.05|18388.05|0
1598364300000|2020-08-25 14:05:00|18388.32|18388.32|18365.29|18365.29|18390.67|18390.67|18364.52|18364.52|0
1598364600000|2020-08-25 14:10:00|18364.98|18364.98|18319.03|18319.03|18364.98|18364.98|18317.61|18317.61|0
1598364900000|2020-08-25 14:15:00|18318.35|18318.35|18365.93|18365.93|18371.71|18371.71|18318.35|18318.35|0
1598365200000|2020-08-25 14:20:00|18365.11|18365.11|18345.61|18345.61|18365.11|18365.11|18337.78|18337.78|0
1598365500000|2020-08-25 14:25:00|18345.08|18345.08|18333.04|18333.04|18347.38|18347.38|18307.33|18307.33|0
1598365800000|2020-08-25 14:30:00|18332.51|18332.51|18300.08|18300.08|18332.51|18332.51|18295.82|18295.82|0
1598366100000|2020-08-25 14:35:00|18300.41|18300.41|18326.32|18326.32|18326.42|18326.42|18298.32|18298.32|0
1598366400000|2020-08-25 14:40:00|18326.84|18326.84|18290.53|18290.53|18326.84|18326.84|18289.99|18289.99|0
1598366700000|2020-08-25 14:45:00|18289.91|18289.91|18266.04|18266.04|18300.1|18300.1|18266.04|18266.04|0
1598367000000|2020-08-25 14:50:00|18265.22|18265.22|18243.35|18243.35|18267.26|18267.26|18240.6|18240.6|0
1598367300000|2020-08-25 14:55:00|18243.62|18243.62|18285.63|18285.63|18285.63|18285.63|18231.34|18231.34|0
1598367600000|2020-08-25 15:00:00|18283.33|18283.33|18293.19|18293.19|18298.13|18298.13|18272.22|18272.22|0
1598367900000|2020-08-25 15:05:00|18292.6|18292.6|18276.07|18276.07|18294.47|18294.47|18275.01|18275.01|0
1598368200000|2020-08-25 15:10:00|18276.29|18276.29|18293.33|18293.33|18297.8|18297.8|18264.78|18264.78|0
1598368500000|2020-08-25 15:15:00|18293.76|18293.76|18263.2|18263.2|18293.76|18293.76|18263.2|18263.2|0
1598368800000|2020-08-25 15:20:00|18262.58|18262.58|18247.68|18247.68|18262.89|18262.89|18241.78|18241.78|0
1598369100000|2020-08-25 15:25:00|18247.41|18247.41|18243.81|18243.81|18249.15|18249.15|18219.24|18219.24|0
1598426100000|2020-08-26 07:15:00|18290.26|18290.26|18276.92|18276.92|18290.26|18290.26|18256.99|18256.99|0
1598426400000|2020-08-26 07:20:00|18281.85|18281.85|18303.58|18303.58|18309.95|18309.95|18275.12|18275.12|0
1598426700000|2020-08-26 07:25:00|18304.63|18304.63|18275.32|18275.32|18312.14|18312.14|18275.32|18275.32|0
1598427000000|2020-08-26 07:30:00|18275.94|18275.94|18256.91|18256.91|18279.47|18279.47|18252.88|18252.88|0
1598427300000|2020-08-26 07:35:00|18256.28|18256.28|18266.03|18266.03|18274.31|18274.31|18255.18|18255.18|0
1598427600000|2020-08-26 07:40:00|18265.5|18265.5|18242.61|18242.61|18267.72|18267.72|18234.63|18234.63|0
1598427900000|2020-08-26 07:45:00|18246.27|18246.27|18216.03|18216.03|18259.64|18259.64|18216.03|18216.03|0
1598428200000|2020-08-26 07:50:00|18216.58|18216.58|18232.06|18232.06|18239.3|18239.3|18216.58|18216.58|0
1598428500000|2020-08-26 07:55:00|18232.59|18232.59|18212.3|18212.3|18233.11|18233.11|18212.3|18212.3|0
1598428800000|2020-08-26 08:00:00|18212.73|18212.73|18222.53|18222.53|18235.81|18235.81|18212.2|18212.2|0
1598429100000|2020-08-26 08:05:00|18221.71|18221.71|18216.84|18216.84|18226.14|18226.14|18204.03|18204.03|0
1598429400000|2020-08-26 08:10:00|18216.15|18216.15|18239.76|18239.76|18239.76|18239.76|18207.55|18207.55|0
1598429700000|2020-08-26 08:15:00|18240.81|18240.81|18289.91|18289.91|18289.91|18289.91|18240.64|18240.64|0
1598430000000|2020-08-26 08:20:00|18290.59|18290.59|18300.81|18300.81|18307.23|18307.23|18290.59|18290.59|0
1598430300000|2020-08-26 08:25:00|18301.87|18301.87|18290.84|18290.84|18302.4|18302.4|18288.17|18288.17|0
1598430600000|2020-08-26 08:30:00|18291.05|18291.05|18298.63|18298.63|18313.82|18313.82|18291.05|18291.05|0
1598430900000|2020-08-26 08:35:00|18297.99|18297.99|18313.77|18313.77|18330.77|18330.77|18297.99|18297.99|0
1598431200000|2020-08-26 08:40:00|18313.64|18313.64|18314.95|18314.95|18324.79|18324.79|18309.86|18309.86|0
1598431500000|2020-08-26 08:45:00|18315.48|18315.48|18288.89|18288.89|18315.48|18315.48|18285.44|18285.44|0
1598431800000|2020-08-26 08:50:00|18289.82|18289.82|18295.68|18295.68|18296.12|18296.12|18280.49|18280.49|0
1598432100000|2020-08-26 08:55:00|18295.46|18295.46|18293.84|18293.84|18295.68|18295.68|18284.56|18284.56|0
1598432400000|2020-08-26 09:00:00|18294.05|18294.05|18318.67|18318.67|18319.1|18319.1|18294.05|18294.05|0
1598432700000|2020-08-26 09:05:00|18319.32|18319.32|18329.82|18329.82|18332.37|18332.37|18314.23|18314.23|0
1598433000000|2020-08-26 09:10:00|18328.76|18328.76|18310.43|18310.43|18328.76|18328.76|18310.43|18310.43|0
1598433300000|2020-08-26 09:15:00|18309.34|18309.34|18301.63|18301.63|18309.6|18309.6|18301.63|18301.63|0
1598433600000|2020-08-26 09:20:00|18302.25|18302.25|18316.04|18316.04|18316.36|18316.36|18296.56|18296.56|0
1598433900000|2020-08-26 09:25:00|18315.77|18315.77|18297.43|18297.43|18316.46|18316.46|18293.84|18293.84|0
1598434200000|2020-08-26 09:30:00|18296.8|18296.8|18267.66|18267.66|18298.74|18298.74|18265.77|18265.77|0
1598434500000|2020-08-26 09:35:00|18268.35|18268.35|18265.43|18265.43|18271.02|18271.02|18257|18257|0
1598434800000|2020-08-26 09:40:00|18265.96|18265.96|18258.57|18258.57|18270.14|18270.14|18255.84|18255.84|0
1598435100000|2020-08-26 09:45:00|18259.09|18259.09|18241.43|18241.43|18263.76|18263.76|18240.37|18240.37|0
1598435400000|2020-08-26 09:50:00|18241.37|18241.37|18230.93|18230.93|18244.84|18244.84|18226.25|18226.25|0
1598435700000|2020-08-26 09:55:00|18231.36|18231.36|18232.14|18232.14|18234.76|18234.76|18228.55|18228.55|0
1598436000000|2020-08-26 10:00:00|18232.83|18232.83|18229.06|18229.06|18236.54|18236.54|18220.64|18220.64|0
1598436300000|2020-08-26 10:05:00|18229.2|18229.2|18212.47|18212.47|18230.43|18230.43|18211.84|18211.84|0
1598436600000|2020-08-26 10:10:00|18212.78|18212.78|18206.87|18206.87|18213.07|18213.07|18205.63|18205.63|0
1598436900000|2020-08-26 10:15:00|18207.4|18207.4|18205.78|18205.78|18217.11|18217.11|18205.72|18205.72|0
1598437200000|2020-08-26 10:20:00|18205.16|18205.16|18212.11|18212.11|18212.73|18212.73|18193.36|18193.36|0
1598437500000|2020-08-26 10:25:00|18212.8|18212.8|18215.68|18215.68|18220.2|18220.2|18206.97|18206.97|0
1598437800000|2020-08-26 10:30:00|18215.37|18215.37|18212.25|18212.25|18217.63|18217.63|18207.5|18207.5|0
1598438100000|2020-08-26 10:35:00|18211.82|18211.82|18244.29|18244.29|18244.29|18244.29|18211.82|18211.82|0
1598438400000|2020-08-26 10:40:00|18243.02|18243.02|18237.23|18237.23|18244.07|18244.07|18236.7|18236.7|0
1598438700000|2020-08-26 10:45:00|18236.54|18236.54|18251.54|18251.54|18251.54|18251.54|18233.45|18233.45|0
1598439000000|2020-08-26 10:50:00|18252.48|18252.48|18247.34|18247.34|18259.47|18259.47|18246.1|18246.1|0
1598439300000|2020-08-26 10:55:00|18246.8|18246.8|18240.23|18240.23|18253.71|18253.71|18240.23|18240.23|0
1598439600000|2020-08-26 11:00:00|18239.55|18239.55|18215.61|18215.61|18242.71|18242.71|18215.61|18215.61|0
1598439900000|2020-08-26 11:05:00|18215.3|18215.3|18234.62|18234.62|18234.86|18234.86|18215.3|18215.3|0
1598440200000|2020-08-26 11:10:00|18233.13|18233.13|18229.87|18229.87|18235.86|18235.86|18226.08|18226.08|0
1598440500000|2020-08-26 11:15:00|18229.34|18229.34|18249.91|18249.91|18249.98|18249.98|18228.41|18228.41|0
1598440800000|2020-08-26 11:20:00|18250.22|18250.22|18262.01|18262.01|18262.01|18262.01|18247.71|18247.71|0
1598441100000|2020-08-26 11:25:00|18263.1|18263.1|18281.18|18281.18|18282.14|18282.14|18254.53|18254.53|0
1598441400000|2020-08-26 11:30:00|18282|18282|18282.11|18282.11|18286.33|18286.33|18279.25|18279.25|0
1598441700000|2020-08-26 11:35:00|18280.05|18280.05|18277.08|18277.08|18285.01|18285.01|18277.08|18277.08|0
1598442000000|2020-08-26 11:40:00|18276.89|18276.89|18276.8|18276.8|18282.91|18282.91|18269.02|18269.02|0
1598442300000|2020-08-26 11:45:00|18276.11|18276.11|18260.54|18260.54|18276.11|18276.11|18259.82|18259.82|0
1598442600000|2020-08-26 11:50:00|18260.32|18260.32|18257.36|18257.36|18261.98|18261.98|18254.2|18254.2|0
1598442900000|2020-08-26 11:55:00|18254.71|18254.71|18260.44|18260.44|18263.05|18263.05|18248.12|18248.12|0
1598443200000|2020-08-26 12:00:00|18260.66|18260.66|18251.38|18251.38|18266.28|18266.28|18250.76|18250.76|0
1598443500000|2020-08-26 12:05:00|18251.22|18251.22|18261.17|18261.17|18262.02|18262.02|18249.48|18249.48|0
1598443800000|2020-08-26 12:10:00|18261.4|18261.4|18268.51|18268.51|18269.76|18269.76|18257.66|18257.66|0
1598444100000|2020-08-26 12:15:00|18268.82|18268.82|18265.59|18265.59|18275.43|18275.43|18264.32|18264.32|0
1598444400000|2020-08-26 12:20:00|18264.01|18264.01|18278.02|18278.02|18279.48|18279.48|18262.55|18262.55|0
1598444700000|2020-08-26 12:25:00|18276.43|18276.43|18288.94|18288.94|18294.75|18294.75|18275.89|18275.89|0
1598445000000|2020-08-26 12:30:00|18287.29|18287.29|18305.57|18305.57|18306.64|18306.64|18284.62|18284.62|0
1598445300000|2020-08-26 12:35:00|18305.04|18305.04|18295.08|18295.08|18307|18307|18289.62|18289.62|0
1598445600000|2020-08-26 12:40:00|18294.14|18294.14|18283.72|18283.72|18296.33|18296.33|18283.49|18283.49|0
1598445900000|2020-08-26 12:45:00|18282.66|18282.66|18294.55|18294.55|18296.2|18296.2|18277.05|18277.05|0
1598446200000|2020-08-26 12:50:00|18295.08|18295.08|18298.97|18298.97|18302.39|18302.39|18295.08|18295.08|0
1598446500000|2020-08-26 12:55:00|18298.66|18298.66|18307.82|18307.82|18312.48|18312.48|18294.37|18294.37|0
1598446800000|2020-08-26 13:00:00|18306.23|18306.23|18329|18329|18329|18329|18306.11|18306.11|0
1598447100000|2020-08-26 13:05:00|18328.31|18328.31|18310.09|18310.09|18328.31|18328.31|18307.1|18307.1|0
1598447400000|2020-08-26 13:10:00|18309.82|18309.82|18301.6|18301.6|18309.82|18309.82|18298.39|18298.39|0
1598447700000|2020-08-26 13:15:00|18302.15|18302.15|18316.51|18316.51|18316.9|18316.9|18298.85|18298.85|0
1598448000000|2020-08-26 13:20:00|18317.19|18317.19|18290.7|18290.7|18319.26|18319.26|18290.47|18290.47|0
1598448300000|2020-08-26 13:25:00|18290.17|18290.17|18279.56|18279.56|18290.29|18290.29|18278.87|18278.87|0
1598448600000|2020-08-26 13:30:00|18279.28|18279.28|18291.87|18291.87|18292.87|18292.87|18263.07|18263.07|0
1598448900000|2020-08-26 13:35:00|18294.62|18294.62|18286.39|18286.39|18314.21|18314.21|18286.29|18286.29|0
1598449200000|2020-08-26 13:40:00|18288.46|18288.46|18285.43|18285.43|18321.4|18321.4|18285.43|18285.43|0
1598449500000|2020-08-26 13:45:00|18283.52|18283.52|18297.7|18297.7|18308.32|18308.32|18278.54|18278.54|0
1598449800000|2020-08-26 13:50:00|18298.13|18298.13|18296.45|18296.45|18305.07|18305.07|18286.59|18286.59|0
1598450100000|2020-08-26 13:55:00|18296.14|18296.14|18299.83|18299.83|18311.14|18311.14|18292.26|18292.26|0
1598450400000|2020-08-26 14:00:00|18300.65|18300.65|18316.09|18316.09|18316.09|18316.09|18296.99|18296.99|0
1598450700000|2020-08-26 14:05:00|18317.18|18317.18|18348.09|18348.09|18352.49|18352.49|18317.18|18317.18|0
1598451000000|2020-08-26 14:10:00|18347.4|18347.4|18375.86|18375.86|18376.83|18376.83|18336.54|18336.54|0
1598451300000|2020-08-26 14:15:00|18375.24|18375.24|18386.29|18386.29|18390.28|18390.28|18370.67|18370.67|0
1598451600000|2020-08-26 14:20:00|18385.76|18385.76|18358.95|18358.95|18386.85|18386.85|18357.4|18357.4|0
1598451900000|2020-08-26 14:25:00|18358.73|18358.73|18389.67|18389.67|18390.73|18390.73|18352.74|18352.74|0
1598452200000|2020-08-26 14:30:00|18390.75|18390.75|18396.39|18396.39|18396.76|18396.76|18385.19|18385.19|0
1598452500000|2020-08-26 14:35:00|18396.6|18396.6|18405.02|18405.02|18407.25|18407.25|18375.06|18375.06|0
1598452800000|2020-08-26 14:40:00|18404.33|18404.33|18385.84|18385.84|18407.55|18407.55|18384.47|18384.47|0
1598453100000|2020-08-26 14:45:00|18386.06|18386.06|18390.09|18390.09|18401.59|18401.59|18378.77|18378.77|0
1598453400000|2020-08-26 14:50:00|18390.4|18390.4|18371.42|18371.42|18392.43|18392.43|18371.4|18371.4|0
1598453700000|2020-08-26 14:55:00|18370.49|18370.49|18378.5|18378.5|18388.92|18388.92|18368.7|18368.7|0
1598454000000|2020-08-26 15:00:00|18377.81|18377.81|18390.8|18390.8|18392.4|18392.4|18370.11|18370.11|0
1598454300000|2020-08-26 15:05:00|18391.02|18391.02|18392.35|18392.35|18392.35|18392.35|18380.78|18380.78|0
1598454600000|2020-08-26 15:10:00|18391.81|18391.81|18408.79|18408.79|18416.61|18416.61|18391.81|18391.81|0
1598454900000|2020-08-26 15:15:00|18409.32|18409.32|18400.68|18400.68|18411.09|18411.09|18390.65|18390.65|0
1598455200000|2020-08-26 15:20:00|18401.21|18401.21|18438.33|18438.33|18438.33|18438.33|18400.66|18400.66|0
1598455500000|2020-08-26 15:25:00|18437.8|18437.8|18458.49|18458.49|18466.97|18466.97|18435.31|18435.31|0
1598512500000|2020-08-27 07:15:00|18356.48|18356.48|18351.14|18351.14|18367.14|18367.14|18331.1|18331.1|0
1598512800000|2020-08-27 07:20:00|18351.68|18351.68|18340.93|18340.93|18370.22|18370.22|18340.24|18340.24|0
1598513100000|2020-08-27 07:25:00|18341.27|18341.27|18320.88|18320.88|18344.34|18344.34|18301.26|18301.26|0
1598513400000|2020-08-27 07:30:00|18322.12|18322.12|18367.17|18367.17|18367.17|18367.17|18322.1|18322.1|0
1598513700000|2020-08-27 07:35:00|18368.75|18368.75|18398.25|18398.25|18398.25|18398.25|18360.01|18360.01|0
1598514000000|2020-08-27 07:40:00|18397.73|18397.73|18413.59|18413.59|18413.59|18413.59|18380.82|18380.82|0
1598514300000|2020-08-27 07:45:00|18413.45|18413.45|18432.62|18432.62|18434.8|18434.8|18409.65|18409.65|0
1598514600000|2020-08-27 07:50:00|18433.05|18433.05|18421.37|18421.37|18440.94|18440.94|18421.37|18421.37|0
1598514900000|2020-08-27 07:55:00|18420.94|18420.94|18421.34|18421.34|18430.67|18430.67|18405.3|18405.3|0
1598515200000|2020-08-27 08:00:00|18421.61|18421.61|18402.17|18402.17|18423.71|18423.71|18387.83|18387.83|0
1598515500000|2020-08-27 08:05:00|18401.11|18401.11|18400.18|18400.18|18402.32|18402.32|18374.86|18374.86|0
1598515800000|2020-08-27 08:10:00|18397.25|18397.25|18381.84|18381.84|18397.25|18397.25|18367.05|18367.05|0
1598516100000|2020-08-27 08:15:00|18380.91|18380.91|18382.94|18382.94|18389.22|18389.22|18374.55|18374.55|0
1598516400000|2020-08-27 08:20:00|18382.41|18382.41|18418.85|18418.85|18421.23|18421.23|18380.46|18380.46|0
1598516700000|2020-08-27 08:25:00|18418.1|18418.1|18413.71|18413.71|18418.1|18418.1|18401.45|18401.45|0
1598517000000|2020-08-27 08:30:00|18413.57|18413.57|18422.77|18422.77|18423.3|18423.3|18407.85|18407.85|0
1598517300000|2020-08-27 08:35:00|18423.3|18423.3|18419.29|18419.29|18423.57|18423.57|18409.31|18409.31|0
1598517600000|2020-08-27 08:40:00|18419.82|18419.82|18416.58|18416.58|18419.82|18419.82|18409.94|18409.94|0
1598517900000|2020-08-27 08:45:00|18415.52|18415.52|18417.09|18417.09|18417.21|18417.21|18408.25|18408.25|0
1598518200000|2020-08-27 08:50:00|18417.2|18417.2|18408.96|18408.96|18420.73|18420.73|18405.73|18405.73|0
1598518500000|2020-08-27 08:55:00|18408.74|18408.74|18419.78|18419.78|18422.88|18422.88|18408.74|18408.74|0
1598518800000|2020-08-27 09:00:00|18420.09|18420.09|18407.06|18407.06|18421.34|18421.34|18401.34|18401.34|0
1598519100000|2020-08-27 09:05:00|18406.37|18406.37|18400.26|18400.26|18406.54|18406.54|18396.11|18396.11|0
1598519400000|2020-08-27 09:10:00|18399.98|18399.98|18381.04|18381.04|18409.16|18409.16|18380.31|18380.31|0
1598519700000|2020-08-27 09:15:00|18380.4|18380.4|18373.44|18373.44|18385.48|18385.48|18369.8|18369.8|0
1598520000000|2020-08-27 09:20:00|18374.25|18374.25|18368.69|18368.69|18381.28|18381.28|18368.69|18368.69|0
1598520300000|2020-08-27 09:25:00|18367.75|18367.75|18370.79|18370.79|18372.35|18372.35|18363.15|18363.15|0
1598520600000|2020-08-27 09:30:00|18370.1|18370.1|18386.88|18386.88|18389.88|18389.88|18363.11|18363.11|0
1598520900000|2020-08-27 09:35:00|18386.35|18386.35|18411.02|18411.02|18412.92|18412.92|18385.66|18385.66|0
1598521200000|2020-08-27 09:40:00|18410.71|18410.71|18393.6|18393.6|18410.71|18410.71|18385.9|18385.9|0
1598521500000|2020-08-27 09:45:00|18392.55|18392.55|18407.92|18407.92|18408.14|18408.14|18390.06|18390.06|0
1598521800000|2020-08-27 09:50:00|18408.97|18408.97|18436.27|18436.27|18436.27|18436.27|18408.48|18408.48|0
1598522100000|2020-08-27 09:55:00|18436.38|18436.38|18440.09|18440.09|18445.69|18445.69|18427.93|18427.93|0
1598522400000|2020-08-27 10:00:00|18437.98|18437.98|18436.47|18436.47|18442.9|18442.9|18430.96|18430.96|0
1598522700000|2020-08-27 10:05:00|18436.99|18436.99|18438.08|18438.08|18447.91|18447.91|18436.56|18436.56|0
1598523000000|2020-08-27 10:10:00|18438.55|18438.55|18443.16|18443.16|18445.37|18445.37|18436.48|18436.48|0
1598523300000|2020-08-27 10:15:00|18443.69|18443.69|18436.81|18436.81|18449.17|18449.17|18436.32|18436.32|0
1598523600000|2020-08-27 10:20:00|18436.01|18436.01|18420.44|18420.44|18436.01|18436.01|18412.9|18412.9|0
1598523900000|2020-08-27 10:25:00|18421.13|18421.13|18414.29|18414.29|18422.77|18422.77|18406.77|18406.77|0
1598524200000|2020-08-27 10:30:00|18412.39|18412.39|18406.39|18406.39|18414.17|18414.17|18402|18402|0
1598524500000|2020-08-27 10:35:00|18407.02|18407.02|18408.52|18408.52|18412.53|18412.53|18402.85|18402.85|0
1598524800000|2020-08-27 10:40:00|18409.4|18409.4|18402.23|18402.23|18409.4|18409.4|18402.23|18402.23|0
1598525100000|2020-08-27 10:45:00|18401.54|18401.54|18395.24|18395.24|18401.54|18401.54|18390.47|18390.47|0
1598525400000|2020-08-27 10:50:00|18395.02|18395.02|18385.79|18385.79|18400.57|18400.57|18383.78|18383.78|0
1598525700000|2020-08-27 10:55:00|18385.66|18385.66|18362.77|18362.77|18385.66|18385.66|18351.87|18351.87|0
1598526000000|2020-08-27 11:00:00|18363.04|18363.04|18379.36|18379.36|18384.51|18384.51|18359.88|18359.88|0
1598526300000|2020-08-27 11:05:00|18380.73|18380.73|18369.86|18369.86|18381.16|18381.16|18355.39|18355.39|0
1598526600000|2020-08-27 11:10:00|18369.65|18369.65|18378.11|18378.11|18381.29|18381.29|18369.65|18369.65|0
1598526900000|2020-08-27 11:15:00|18378.42|18378.42|18382.52|18382.52|18393.05|18393.05|18378.09|18378.09|0
1598527200000|2020-08-27 11:20:00|18382.74|18382.74|18389.9|18389.9|18390.72|18390.72|18382.74|18382.74|0
1598527500000|2020-08-27 11:25:00|18390.52|18390.52|18410.59|18410.59|18410.59|18410.59|18390.52|18390.52|0
1598527800000|2020-08-27 11:30:00|18411.28|18411.28|18417.41|18417.41|18418.9|18418.9|18404.82|18404.82|0
1598528100000|2020-08-27 11:35:00|18417.63|18417.63|18422.78|18422.78|18422.94|18422.94|18416.57|18416.57|0
1598528400000|2020-08-27 11:40:00|18423.09|18423.09|18427.45|18427.45|18428.98|18428.98|18421.29|18421.29|0
1598528700000|2020-08-27 11:45:00|18428.09|18428.09|18421.32|18421.32|18428.94|18428.94|18419.88|18419.88|0
1598529000000|2020-08-27 11:50:00|18420.26|18420.26|18423.32|18423.32|18423.98|18423.98|18410.94|18410.94|0
1598529300000|2020-08-27 11:55:00|18423.86|18423.86|18428.23|18428.23|18428.48|18428.48|18415.25|18415.25|0
1598529600000|2020-08-27 12:00:00|18428.51|18428.51|18433.07|18433.07|18439.06|18439.06|18428.51|18428.51|0
1598529900000|2020-08-27 12:05:00|18432.86|18432.86|18444.75|18444.75|18446.97|18446.97|18431.83|18431.83|0
1598530200000|2020-08-27 12:10:00|18445.07|18445.07|18454.79|18454.79|18454.79|18454.79|18435.25|18435.25|0
1598530500000|2020-08-27 12:15:00|18454.48|18454.48|18462.48|18462.48|18463.89|18463.89|18450.84|18450.84|0
1598530800000|2020-08-27 12:20:00|18462.79|18462.79|18474.73|18474.73|18474.73|18474.73|18451.8|18451.8|0
1598531100000|2020-08-27 12:25:00|18475.79|18475.79|18467.75|18467.75|18481.19|18481.19|18466.93|18466.93|0
1598531400000|2020-08-27 12:30:00|18468.38|18468.38|18485.16|18485.16|18485.69|18485.69|18467.13|18467.13|0
1598531700000|2020-08-27 12:35:00|18484.61|18484.61|18467.25|18467.25|18484.61|18484.61|18463.36|18463.36|0
1598532000000|2020-08-27 12:40:00|18465.87|18465.87|18463.6|18463.6|18465.87|18465.87|18450.45|18450.45|0
1598532300000|2020-08-27 12:45:00|18463.91|18463.91|18481.71|18481.71|18485.53|18485.53|18458.38|18458.38|0
1598532600000|2020-08-27 12:50:00|18482.02|18482.02|18476.89|18476.89|18484.82|18484.82|18470.95|18470.95|0
1598532900000|2020-08-27 12:55:00|18475.2|18475.2|18475.56|18475.56|18478.98|18478.98|18468.11|18468.11|0
1598533200000|2020-08-27 13:00:00|18475.44|18475.44|18471.44|18471.44|18491.92|18491.92|18470.5|18470.5|0
1598533500000|2020-08-27 13:05:00|18471.99|18471.99|18463.7|18463.7|18485.32|18485.32|18456.2|18456.2|0
1598533800000|2020-08-27 13:10:00|18464.02|18464.02|18526.79|18526.79|18526.79|18526.79|18464.02|18464.02|0
1598534100000|2020-08-27 13:15:00|18527.01|18527.01|18574.63|18574.63|18575.16|18575.16|18525.49|18525.49|0
1598534400000|2020-08-27 13:20:00|18575.06|18575.06|18572.75|18572.75|18591.48|18591.48|18569.93|18569.93|0
1598534700000|2020-08-27 13:25:00|18573.07|18573.07|18593.56|18593.56|18593.87|18593.87|18554.57|18554.57|0
1598535000000|2020-08-27 13:30:00|18592.51|18592.51|18544.75|18544.75|18601.2|18601.2|18544.6|18544.6|0
1598535300000|2020-08-27 13:35:00|18544.56|18544.56|18510.7|18510.7|18560.5|18560.5|18508.64|18508.64|0
1598535600000|2020-08-27 13:40:00|18511.01|18511.01|18530.85|18530.85|18537.77|18537.77|18507.06|18507.06|0
1598535900000|2020-08-27 13:45:00|18532.43|18532.43|18485.64|18485.64|18532.49|18532.49|18460.95|18460.95|0
1598536200000|2020-08-27 13:50:00|18485.42|18485.42|18483.93|18483.93|18501.42|18501.42|18473.1|18473.1|0
1598536500000|2020-08-27 13:55:00|18483.5|18483.5|18470.59|18470.59|18486.86|18486.86|18455.31|18455.31|0
1598536800000|2020-08-27 14:00:00|18471.12|18471.12|18409.86|18409.86|18472.98|18472.98|18408.4|18408.4|0
1598537100000|2020-08-27 14:05:00|18410.94|18410.94|18324.95|18324.95|18410.94|18410.94|18323.51|18323.51|0
1598537400000|2020-08-27 14:10:00|18326.32|18326.32|18298.11|18298.11|18330.05|18330.05|18292.78|18292.78|0
1598537700000|2020-08-27 14:15:00|18298.39|18298.39|18344.87|18344.87|18348.52|18348.52|18288.58|18288.58|0
1598538000000|2020-08-27 14:20:00|18345.92|18345.92|18340.59|18340.59|18350.84|18350.84|18317.96|18317.96|0
1598538300000|2020-08-27 14:25:00|18341.28|18341.28|18349.56|18349.56|18360.7|18360.7|18328.3|18328.3|0
1598538600000|2020-08-27 14:30:00|18349.03|18349.03|18346.87|18346.87|18362.73|18362.73|18342.06|18342.06|0
1598538900000|2020-08-27 14:35:00|18347.92|18347.92|18328.7|18328.7|18347.99|18347.99|18328.7|18328.7|0
1598539200000|2020-08-27 14:40:00|18328.63|18328.63|18295.35|18295.35|18329.74|18329.74|18287.35|18287.35|0
1598539500000|2020-08-27 14:45:00|18295.21|18295.21|18278.19|18278.19|18299.49|18299.49|18276.81|18276.81|0
1598539800000|2020-08-27 14:50:00|18281.25|18281.25|18277.27|18277.27|18292.39|18292.39|18275.42|18275.42|0
1598540100000|2020-08-27 14:55:00|18276.96|18276.96|18267.82|18267.82|18280.17|18280.17|18257.9|18257.9|0
1598540400000|2020-08-27 15:00:00|18267.55|18267.55|18279.35|18279.35|18285.17|18285.17|18259.34|18259.34|0
1598540700000|2020-08-27 15:05:00|18279.07|18279.07|18265.89|18265.89|18281.5|18281.5|18265.22|18265.22|0
1598541000000|2020-08-27 15:10:00|18265.35|18265.35|18237.31|18237.31|18265.35|18265.35|18228.74|18228.74|0
1598541300000|2020-08-27 15:15:00|18237.17|18237.17|18232.09|18232.09|18242.98|18242.98|18223.41|18223.41|0
1598541600000|2020-08-27 15:20:00|18231.56|18231.56|18224.9|18224.9|18232.53|18232.53|18214.88|18214.88|0
1598541900000|2020-08-27 15:25:00|18225.21|18225.21|18200.77|18200.77|18226.63|18226.63|18191.97|18191.97|0
1598598900000|2020-08-28 07:15:00|18230.81|18230.81|18188.8|18188.8|18232.55|18232.55|18181.64|18181.64|0
1598599200000|2020-08-28 07:20:00|18186.37|18186.37|18150.33|18150.33|18186.37|18186.37|18135.01|18135.01|0
1598599500000|2020-08-28 07:25:00|18147.52|18147.52|18171.93|18171.93|18174.26|18174.26|18124.92|18124.92|0
1598599800000|2020-08-28 07:30:00|18169.56|18169.56|18107.75|18107.75|18169.56|18169.56|18093.87|18093.87|0
1598600100000|2020-08-28 07:35:00|18108.07|18108.07|18104.03|18104.03|18133.43|18133.43|18090.61|18090.61|0
1598600400000|2020-08-28 07:40:00|18104.94|18104.94|18121.06|18121.06|18124.32|18124.32|18076.72|18076.72|0
1598600700000|2020-08-28 07:45:00|18120.85|18120.85|18129.72|18129.72|18140.03|18140.03|18105.24|18105.24|0
1598601000000|2020-08-28 07:50:00|18130|18130|18139.96|18139.96|18140.18|18140.18|18105.57|18105.57|0
1598601300000|2020-08-28 07:55:00|18140.59|18140.59|18156.34|18156.34|18165.15|18165.15|18136.12|18136.12|0
1598601600000|2020-08-28 08:00:00|18156.55|18156.55|18190.29|18190.29|18197.03|18197.03|18135.51|18135.51|0
1598601900000|2020-08-28 08:05:00|18190.72|18190.72|18179.47|18179.47|18192.91|18192.91|18175.49|18175.49|0
1598602200000|2020-08-28 08:10:00|18181.26|18181.26|18217.6|18217.6|18224.46|18224.46|18179.23|18179.23|0
1598602500000|2020-08-28 08:15:00|18218.66|18218.66|18218.84|18218.84|18232.31|18232.31|18218.66|18218.66|0
1598602800000|2020-08-28 08:20:00|18219.06|18219.06|18277.65|18277.65|18286.38|18286.38|18219.06|18219.06|0
1598603100000|2020-08-28 08:25:00|18278.74|18278.74|18280.5|18280.5|18280.78|18280.78|18257.54|18257.54|0
1598603400000|2020-08-28 08:30:00|18282.08|18282.08|18252.14|18252.14|18289.59|18289.59|18247.17|18247.17|0
1598603700000|2020-08-28 08:35:00|18253.2|18253.2|18259.27|18259.27|18259.67|18259.67|18238.41|18238.41|0
1598604000000|2020-08-28 08:40:00|18258.64|18258.64|18245.26|18245.26|18263.38|18263.38|18239.43|18239.43|0
1598604300000|2020-08-28 08:45:00|18244.95|18244.95|18280.38|18280.38|18280.38|18280.38|18240.98|18240.98|0
1598604600000|2020-08-28 08:50:00|18280.07|18280.07|18299.75|18299.75|18302.44|18302.44|18271.78|18271.78|0
1598604900000|2020-08-28 08:55:00|18299.89|18299.89|18308.71|18308.71|18313.36|18313.36|18291.34|18291.34|0
1598605200000|2020-08-28 09:00:00|18308.18|18308.18|18320.99|18320.99|18321.46|18321.46|18294.53|18294.53|0
1598605500000|2020-08-28 09:05:00|18320.52|18320.52|18342.35|18342.35|18348.24|18348.24|18314.88|18314.88|0
1598605800000|2020-08-28 09:10:00|18342.78|18342.78|18359.21|18359.21|18359.33|18359.33|18337.11|18337.11|0
1598606100000|2020-08-28 09:15:00|18360.59|18360.59|18355.77|18355.77|18361.95|18361.95|18353.03|18353.03|0
1598606400000|2020-08-28 09:20:00|18357.84|18357.84|18355.67|18355.67|18368.58|18368.58|18354.75|18354.75|0
1598606700000|2020-08-28 09:25:00|18355.14|18355.14|18348.95|18348.95|18361.2|18361.2|18341.2|18341.2|0
1598607000000|2020-08-28 09:30:00|18350.19|18350.19|18345.83|18345.83|18356.54|18356.54|18345.61|18345.61|0
1598607300000|2020-08-28 09:35:00|18346.06|18346.06|18363.73|18363.73|18363.73|18363.73|18339.03|18339.03|0
1598607600000|2020-08-28 09:40:00|18363.46|18363.46|18400.28|18400.28|18402.54|18402.54|18362.59|18362.59|0
1598607900000|2020-08-28 09:45:00|18400.59|18400.59|18408.13|18408.13|18410.06|18410.06|18391.77|18391.77|0
1598608200000|2020-08-28 09:50:00|18407.75|18407.75|18385.65|18385.65|18416.23|18416.23|18385.65|18385.65|0
1598608500000|2020-08-28 09:55:00|18381.28|18381.28|18397.49|18397.49|18400.51|18400.51|18379.15|18379.15|0
1598608800000|2020-08-28 10:00:00|18397.84|18397.84|18371.95|18371.95|18397.96|18397.96|18361.71|18361.71|0
1598609100000|2020-08-28 10:05:00|18372.11|18372.11|18343.22|18343.22|18372.95|18372.95|18343.22|18343.22|0
1598609400000|2020-08-28 10:10:00|18341.85|18341.85|18339.55|18339.55|18342.77|18342.77|18321.77|18321.77|0
1598609700000|2020-08-28 10:15:00|18337.24|18337.24|18312.05|18312.05|18337.24|18337.24|18310.48|18310.48|0
1598610000000|2020-08-28 10:20:00|18309|18309|18288.97|18288.97|18310.1|18310.1|18288.97|18288.97|0
1598610300000|2020-08-28 10:25:00|18289.6|18289.6|18304.36|18304.36|18307.18|18307.18|18288.97|18288.97|0
1598610600000|2020-08-28 10:30:00|18303.84|18303.84|18320.5|18320.5|18326.66|18326.66|18297.2|18297.2|0
1598610900000|2020-08-28 10:35:00|18319.98|18319.98|18347.31|18347.31|18348.19|18348.19|18319.98|18319.98|0
1598611200000|2020-08-28 10:40:00|18347.83|18347.83|18347.56|18347.56|18351.88|18351.88|18340.72|18340.72|0
1598611500000|2020-08-28 10:45:00|18347.87|18347.87|18332.46|18332.46|18347.87|18347.87|18330.72|18330.72|0
1598611800000|2020-08-28 10:50:00|18332.15|18332.15|18343.67|18343.67|18343.67|18343.67|18328.98|18328.98|0
1598612100000|2020-08-28 10:55:00|18343.98|18343.98|18342.55|18342.55|18346.91|18346.91|18325.29|18325.29|0
1598612400000|2020-08-28 11:00:00|18342.41|18342.41|18345.14|18345.14|18348.44|18348.44|18331.42|18331.42|0
1598612700000|2020-08-28 11:05:00|18344.83|18344.83|18342.68|18342.68|18346.88|18346.88|18334.22|18334.22|0
1598613000000|2020-08-28 11:10:00|18342.74|18342.74|18356.44|18356.44|18356.44|18356.44|18336.24|18336.24|0
1598613300000|2020-08-28 11:15:00|18357.19|18357.19|18342.53|18342.53|18359.83|18359.83|18342.31|18342.31|0
1598613600000|2020-08-28 11:20:00|18342.22|18342.22|18342.48|18342.48|18344.74|18344.74|18339.26|18339.26|0
1598613900000|2020-08-28 11:25:00|18341.95|18341.95|18347.24|18347.24|18347.24|18347.24|18328.78|18328.78|0
1598614200000|2020-08-28 11:30:00|18347.62|18347.62|18374.65|18374.65|18380.29|18380.29|18347.62|18347.62|0
1598614500000|2020-08-28 11:35:00|18375.08|18375.08|18365.78|18365.78|18375.08|18375.08|18355.48|18355.48|0
1598614800000|2020-08-28 11:40:00|18366.47|18366.47|18361.4|18361.4|18366.47|18366.47|18352.64|18352.64|0
1598615100000|2020-08-28 11:45:00|18361.95|18361.95|18374.93|18374.93|18381.31|18381.31|18361.95|18361.95|0
1598615400000|2020-08-28 11:50:00|18374.66|18374.66|18393.23|18393.23|18399.23|18399.23|18374.66|18374.66|0
1598615700000|2020-08-28 11:55:00|18393.54|18393.54|18395.8|18395.8|18402.44|18402.44|18386.78|18386.78|0
1598616000000|2020-08-28 12:00:00|18395.93|18395.93|18373.78|18373.78|18396.26|18396.26|18372.99|18372.99|0
1598616300000|2020-08-28 12:05:00|18371.72|18371.72|18380.62|18380.62|18381.79|18381.79|18358.13|18358.13|0
1598616600000|2020-08-28 12:10:00|18381.15|18381.15|18391.22|18391.22|18398.68|18398.68|18381.02|18381.02|0
1598616900000|2020-08-28 12:15:00|18391.75|18391.75|18386.22|18386.22|18391.75|18391.75|18382.13|18382.13|0
1598617200000|2020-08-28 12:20:00|18385.7|18385.7|18403.2|18403.2|18403.2|18403.2|18385.39|18385.39|0
1598617500000|2020-08-28 12:25:00|18402.87|18402.87|18387.93|18387.93|18407.11|18407.11|18387.93|18387.93|0
1598617800000|2020-08-28 12:30:00|18387.11|18387.11|18362.57|18362.57|18387.19|18387.19|18358.3|18358.3|0
1598618100000|2020-08-28 12:35:00|18361.2|18361.2|18337.07|18337.07|18361.2|18361.2|18332.24|18332.24|0
1598618400000|2020-08-28 12:40:00|18337.76|18337.76|18342.5|18342.5|18355.34|18355.34|18337.76|18337.76|0
1598618700000|2020-08-28 12:45:00|18343.02|18343.02|18338.59|18338.59|18347.28|18347.28|18338.16|18338.16|0
1598619000000|2020-08-28 12:50:00|18337.54|18337.54|18356.6|18356.6|18359.34|18359.34|18337.54|18337.54|0
1598619300000|2020-08-28 12:55:00|18355.53|18355.53|18338.62|18338.62|18356.06|18356.06|18337.76|18337.76|0
1598619600000|2020-08-28 13:00:00|18338.46|18338.46|18325.06|18325.06|18357.95|18357.95|18324.87|18324.87|0
1598619900000|2020-08-28 13:05:00|18324.78|18324.78|18315.04|18315.04|18327.65|18327.65|18301.8|18301.8|0
1598620200000|2020-08-28 13:10:00|18315.72|18315.72|18327.99|18327.99|18331.81|18331.81|18309.36|18309.36|0
1598620500000|2020-08-28 13:15:00|18328.04|18328.04|18339.02|18339.02|18339.22|18339.22|18328.04|18328.04|0
1598620800000|2020-08-28 13:20:00|18338.16|18338.16|18343.91|18343.91|18345.98|18345.98|18335.53|18335.53|0
1598621100000|2020-08-28 13:25:00|18344.43|18344.43|18341.47|18341.47|18348.33|18348.33|18334.7|18334.7|0
1598621400000|2020-08-28 13:30:00|18340.95|18340.95|18346.94|18346.94|18349.79|18349.79|18314.41|18314.41|0
1598621700000|2020-08-28 13:35:00|18346.25|18346.25|18372.19|18372.19|18381.52|18381.52|18343.51|18343.51|0
1598622000000|2020-08-28 13:40:00|18372.88|18372.88|18379.64|18379.64|18402.81|18402.81|18372.72|18372.72|0
1598622300000|2020-08-28 13:45:00|18378.26|18378.26|18389.66|18389.66|18402.89|18402.89|18368.25|18368.25|0
1598622600000|2020-08-28 13:50:00|18388.02|18388.02|18374.29|18374.29|18388.02|18388.02|18356.02|18356.02|0
1598622900000|2020-08-28 13:55:00|18373.96|18373.96|18366.44|18366.44|18377.11|18377.11|18359.04|18359.04|0
1598623200000|2020-08-28 14:00:00|18367.18|18367.18|18354.08|18354.08|18367.18|18367.18|18348.45|18348.45|0
1598623500000|2020-08-28 14:05:00|18353.65|18353.65|18349.76|18349.76|18376.23|18376.23|18344.34|18344.34|0
1598623800000|2020-08-28 14:10:00|18349.49|18349.49|18347.9|18347.9|18355.51|18355.51|18344.07|18344.07|0
1598624100000|2020-08-28 14:15:00|18347.79|18347.79|18336.96|18336.96|18351.26|18351.26|18320.63|18320.63|0
1598624400000|2020-08-28 14:20:00|18336.27|18336.27|18340.89|18340.89|18358.43|18358.43|18321.49|18321.49|0
1598624700000|2020-08-28 14:25:00|18338.34|18338.34|18364.57|18364.57|18372.18|18372.18|18331.51|18331.51|0
1598625000000|2020-08-28 14:30:00|18364.63|18364.63|18333.32|18333.32|18372.61|18372.61|18327.44|18327.44|0
1598625300000|2020-08-28 14:35:00|18333.05|18333.05|18341.09|18341.09|18342.45|18342.45|18312.53|18312.53|0
1598625600000|2020-08-28 14:40:00|18342.99|18342.99|18339.24|18339.24|18352.55|18352.55|18334.31|18334.31|0
1598625900000|2020-08-28 14:45:00|18337.86|18337.86|18361.6|18361.6|18361.7|18361.7|18329|18329|0
1598626200000|2020-08-28 14:50:00|18362.43|18362.43|18357.6|18357.6|18362.95|18362.95|18331.83|18331.83|0
1598626500000|2020-08-28 14:55:00|18358.12|18358.12|18347.4|18347.4|18361.5|18361.5|18320.89|18320.89|0
1598626800000|2020-08-28 15:00:00|18349.12|18349.12|18348.97|18348.97|18357.86|18357.86|18334.57|18334.57|0
1598627100000|2020-08-28 15:05:00|18348.28|18348.28|18362.93|18362.93|18372.42|18372.42|18348.28|18348.28|0
1598627400000|2020-08-28 15:10:00|18363.06|18363.06|18362.65|18362.65|18369.26|18369.26|18354.78|18354.78|0
1598627700000|2020-08-28 15:15:00|18361.65|18361.65|18357.22|18357.22|18361.65|18361.65|18346.58|18346.58|0
1598628000000|2020-08-28 15:20:00|18358.19|18358.19|18342.98|18342.98|18367.73|18367.73|18340.47|18340.47|0
1598628300000|2020-08-28 15:25:00|18342.71|18342.71|18338.37|18338.37|18349.48|18349.48|18310.26|18310.26|0
1598944500000|2020-09-01 07:15:00|18490.03|18490.03|18532.47|18532.47|18552.66|18552.66|18486.55|18486.55|0
1598944800000|2020-09-01 07:20:00|18533.57|18533.57|18536.28|18536.28|18576.02|18576.02|18529.94|18529.94|0
1598945100000|2020-09-01 07:25:00|18534.1|18534.1|18547.75|18547.75|18561.64|18561.64|18521.14|18521.14|0
1598945400000|2020-09-01 07:30:00|18547.31|18547.31|18506.51|18506.51|18556.68|18556.68|18505.21|18505.21|0
1598945700000|2020-09-01 07:35:00|18507.33|18507.33|18535.34|18535.34|18554.37|18554.37|18507.06|18507.06|0
1598946000000|2020-09-01 07:40:00|18531.9|18531.9|18548.34|18548.34|18569.7|18569.7|18524.1|18524.1|0
1598946300000|2020-09-01 07:45:00|18547.99|18547.99|18564.44|18564.44|18590.41|18590.41|18547.99|18547.99|0
1598946600000|2020-09-01 07:50:00|18564.96|18564.96|18539.59|18539.59|18569.4|18569.4|18530.64|18530.64|0
1598946900000|2020-09-01 07:55:00|18541.17|18541.17|18545.57|18545.57|18569.16|18569.16|18532.6|18532.6|0
1598947200000|2020-09-01 08:00:00|18546.63|18546.63|18522.73|18522.73|18570.41|18570.41|18513.77|18513.77|0
1598947500000|2020-09-01 08:05:00|18523.41|18523.41|18537.96|18537.96|18547.31|18547.31|18522.04|18522.04|0
1598947800000|2020-09-01 08:10:00|18539.34|18539.34|18543.8|18543.8|18552.08|18552.08|18529.73|18529.73|0
1598948100000|2020-09-01 08:15:00|18542.16|18542.16|18590.99|18590.99|18590.99|18590.99|18508.54|18508.54|0
1598948400000|2020-09-01 08:20:00|18590.71|18590.71|18614.17|18614.17|18619.55|18619.55|18580.89|18580.89|0
1598948700000|2020-09-01 08:25:00|18613.71|18613.71|18626.29|18626.29|18636.58|18636.58|18610.6|18610.6|0
1598949000000|2020-09-01 08:30:00|18626.72|18626.72|18629.83|18629.83|18639.33|18639.33|18586.02|18586.02|0
1598949300000|2020-09-01 08:35:00|18630.26|18630.26|18641.59|18641.59|18654.59|18654.59|18628|18628|0
1598949600000|2020-09-01 08:40:00|18641.04|18641.04|18631.42|18631.42|18649.1|18649.1|18612.32|18612.32|0
1598949900000|2020-09-01 08:45:00|18635.54|18635.54|18658.69|18658.69|18663.2|18663.2|18627.67|18627.67|0
1598950200000|2020-09-01 08:50:00|18658.14|18658.14|18612.33|18612.33|18659.3|18659.3|18606.01|18606.01|0
1598950500000|2020-09-01 08:55:00|18610.43|18610.43|18619.09|18619.09|18620.7|18620.7|18596.18|18596.18|0
1598950800000|2020-09-01 09:00:00|18618.15|18618.15|18564.8|18564.8|18622.38|18622.38|18561.22|18561.22|0
1598951100000|2020-09-01 09:05:00|18566.18|18566.18|18537.7|18537.7|18592.13|18592.13|18531.02|18531.02|0
1598951400000|2020-09-01 09:10:00|18539.62|18539.62|18573.45|18573.45|18576.79|18576.79|18539.62|18539.62|0
1598951700000|2020-09-01 09:15:00|18573.68|18573.68|18595.37|18595.37|18596.98|18596.98|18567.44|18567.44|0
1598952000000|2020-09-01 09:20:00|18596.37|18596.37|18606.89|18606.89|18611.68|18611.68|18591.52|18591.52|0
1598952300000|2020-09-01 09:25:00|18611.9|18611.9|18596.48|18596.48|18612.77|18612.77|18594.22|18594.22|0
1598952600000|2020-09-01 09:30:00|18598.67|18598.67|18577.94|18577.94|18601.8|18601.8|18575.9|18575.9|0
1598952900000|2020-09-01 09:35:00|18576.56|18576.56|18573.79|18573.79|18587.18|18587.18|18568.16|18568.16|0
1598953200000|2020-09-01 09:40:00|18572.21|18572.21|18557.49|18557.49|18572.21|18572.21|18557.1|18557.1|0
1598953500000|2020-09-01 09:45:00|18557.17|18557.17|18553.71|18553.71|18567.38|18567.38|18551.42|18551.42|0
1598953800000|2020-09-01 09:50:00|18553.4|18553.4|18517.45|18517.45|18553.4|18553.4|18514.41|18514.41|0
1598954100000|2020-09-01 09:55:00|18516.91|18516.91|18511.74|18511.74|18522.18|18522.18|18498.28|18498.28|0
1598954400000|2020-09-01 10:00:00|18512.29|18512.29|18518.62|18518.62|18530.11|18530.11|18504.64|18504.64|0
1598954700000|2020-09-01 10:05:00|18518.94|18518.94|18508.97|18508.97|18518.94|18518.94|18494.31|18494.31|0
1598955000000|2020-09-01 10:10:00|18512.99|18512.99|18506.15|18506.15|18522.91|18522.91|18496.8|18496.8|0
1598955300000|2020-09-01 10:15:00|18504.77|18504.77|18520.82|18520.82|18521.75|18521.75|18498.93|18498.93|0
1598955600000|2020-09-01 10:20:00|18520.95|18520.95|18525.13|18525.13|18527.47|18527.47|18511.18|18511.18|0
1598955900000|2020-09-01 10:25:00|18525.45|18525.45|18544.04|18544.04|18558.98|18558.98|18525.45|18525.45|0
1598956200000|2020-09-01 10:30:00|18545.29|18545.29|18561.47|18561.47|18567.15|18567.15|18544.02|18544.02|0
1598956500000|2020-09-01 10:35:00|18561.74|18561.74|18545.67|18545.67|18569.36|18569.36|18545.67|18545.67|0
1598956800000|2020-09-01 10:40:00|18545.98|18545.98|18539.29|18539.29|18553.87|18553.87|18539.29|18539.29|0
1598957100000|2020-09-01 10:45:00|18540.67|18540.67|18532.55|18532.55|18542.02|18542.02|18531.59|18531.59|0
1598957400000|2020-09-01 10:50:00|18532.44|18532.44|18547.67|18547.67|18547.67|18547.67|18527.85|18527.85|0
1598957700000|2020-09-01 10:55:00|18548.49|18548.49|18575.54|18575.54|18581.75|18581.75|18547.94|18547.94|0
1598958000000|2020-09-01 11:00:00|18575.76|18575.76|18558.83|18558.83|18586.11|18586.11|18556.71|18556.71|0
1598958300000|2020-09-01 11:05:00|18558.55|18558.55|18573.23|18573.23|18574.57|18574.57|18557.86|18557.86|0
1598958600000|2020-09-01 11:10:00|18572.68|18572.68|18567.88|18567.88|18579.12|18579.12|18563.74|18563.74|0
1598958900000|2020-09-01 11:15:00|18567.65|18567.65|18561.91|18561.91|18570.03|18570.03|18553.83|18553.83|0
1598959200000|2020-09-01 11:20:00|18561.22|18561.22|18564.09|18564.09|18568.88|18568.88|18556.9|18556.9|0
1598959500000|2020-09-01 11:25:00|18563.54|18563.54|18556.76|18556.76|18563.54|18563.54|18554.58|18554.58|0
1598959800000|2020-09-01 11:30:00|18556.87|18556.87|18555.03|18555.03|18561.65|18561.65|18548.15|18548.15|0
1598960100000|2020-09-01 11:35:00|18555.19|18555.19|18555.21|18555.21|18559.21|18559.21|18552.9|18552.9|0
1598960400000|2020-09-01 11:40:00|18554.93|18554.93|18552.53|18552.53|18555.21|18555.21|18548.35|18548.35|0
1598960700000|2020-09-01 11:45:00|18552.65|18552.65|18557.46|18557.46|18564.5|18564.5|18549.17|18549.17|0
1598961000000|2020-09-01 11:50:00|18558|18558|18535.32|18535.32|18558|18558|18534.91|18534.91|0
1598961300000|2020-09-01 11:55:00|18535.13|18535.13|18542.58|18542.58|18552.92|18552.92|18533.86|18533.86|0
1598961600000|2020-09-01 12:00:00|18542.06|18542.06|18547.42|18547.42|18559.64|18559.64|18542.06|18542.06|0
1598961900000|2020-09-01 12:05:00|18547.53|18547.53|18554.89|18554.89|18565.23|18565.23|18547.53|18547.53|0
1598962200000|2020-09-01 12:10:00|18555.58|18555.58|18545.49|18545.49|18561.69|18561.69|18544.71|18544.71|0
1598962500000|2020-09-01 12:15:00|18545.22|18545.22|18515.84|18515.84|18551.21|18551.21|18515.84|18515.84|0
1598962800000|2020-09-01 12:20:00|18513.77|18513.77|18536.97|18536.97|18542.81|18542.81|18504.15|18504.15|0
1598963100000|2020-09-01 12:25:00|18536.46|18536.46|18563.65|18563.65|18565.72|18565.72|18527.67|18527.67|0
1598963400000|2020-09-01 12:30:00|18565.72|18565.72|18559.88|18559.88|18567.57|18567.57|18552.12|18552.12|0
1598963700000|2020-09-01 12:35:00|18559.77|18559.77|18568.45|18568.45|18568.86|18568.86|18559.49|18559.49|0
1598964000000|2020-09-01 12:40:00|18569.51|18569.51|18557.15|18557.15|18572.75|18572.75|18550.84|18550.84|0
1598964300000|2020-09-01 12:45:00|18556.62|18556.62|18557.25|18557.25|18557.94|18557.94|18550.96|18550.96|0
1598964600000|2020-09-01 12:50:00|18558.62|18558.62|18510.11|18510.11|18558.74|18558.74|18510.11|18510.11|0
1598964900000|2020-09-01 12:55:00|18509.8|18509.8|18452.37|18452.37|18512.86|18512.86|18448.5|18448.5|0
1598965200000|2020-09-01 13:00:00|18451.83|18451.83|18413.86|18413.86|18462.15|18462.15|18388.87|18388.87|0
1598965500000|2020-09-01 13:05:00|18413.17|18413.17|18361.77|18361.77|18413.17|18413.17|18344.09|18344.09|0
1598965800000|2020-09-01 13:10:00|18362.29|18362.29|18387.32|18387.32|18395.72|18395.72|18338.59|18338.59|0
1598966100000|2020-09-01 13:15:00|18386.09|18386.09|18387.89|18387.89|18388.47|18388.47|18353.96|18353.96|0
1598966400000|2020-09-01 13:20:00|18385.83|18385.83|18381.8|18381.8|18391.3|18391.3|18362.61|18362.61|0
1598966700000|2020-09-01 13:25:00|18381.97|18381.97|18382.88|18382.88|18382.97|18382.97|18372.49|18372.49|0
1598967000000|2020-09-01 13:30:00|18382.74|18382.74|18320.19|18320.19|18382.74|18382.74|18304.47|18304.47|0
1598967300000|2020-09-01 13:35:00|18319.12|18319.12|18297.15|18297.15|18328.47|18328.47|18285.51|18285.51|0
1598967600000|2020-09-01 13:40:00|18297.74|18297.74|18316.51|18316.51|18326.22|18326.22|18288.27|18288.27|0
1598967900000|2020-09-01 13:45:00|18317.88|18317.88|18354.79|18354.79|18358.25|18358.25|18317.88|18317.88|0
1598968200000|2020-09-01 13:50:00|18354.11|18354.11|18349.68|18349.68|18354.79|18354.79|18332.49|18332.49|0
1598968500000|2020-09-01 13:55:00|18348.62|18348.62|18335.79|18335.79|18360.46|18360.46|18329.39|18329.39|0
1598968800000|2020-09-01 14:00:00|18335.63|18335.63|18359.56|18359.56|18371.32|18371.32|18334.17|18334.17|0
1598969100000|2020-09-01 14:05:00|18359.13|18359.13|18367.65|18367.65|18382.21|18382.21|18352.08|18352.08|0
1598969400000|2020-09-01 14:10:00|18366.96|18366.96|18423.96|18423.96|18426.02|18426.02|18364.07|18364.07|0
1598969700000|2020-09-01 14:15:00|18424.12|18424.12|18471.88|18471.88|18471.88|18471.88|18406.01|18406.01|0
1598970000000|2020-09-01 14:20:00|18473.25|18473.25|18495.93|18495.93|18520.67|18520.67|18465.46|18465.46|0
1598970300000|2020-09-01 14:25:00|18494.88|18494.88|18514.6|18514.6|18527.38|18527.38|18490.6|18490.6|0
1598970600000|2020-09-01 14:30:00|18516.54|18516.54|18523.89|18523.89|18535.34|18535.34|18501.2|18501.2|0
1598970900000|2020-09-01 14:35:00|18521.97|18521.97|18528.19|18528.19|18531.08|18531.08|18507.2|18507.2|0
1598971200000|2020-09-01 14:40:00|18528.88|18528.88|18524.2|18524.2|18546.92|18546.92|18513.65|18513.65|0
1598971500000|2020-09-01 14:45:00|18524.73|18524.73|18531.6|18531.6|18545.33|18545.33|18510.1|18510.1|0
1598971800000|2020-09-01 14:50:00|18531.67|18531.67|18530.66|18530.66|18561.4|18561.4|18525.76|18525.76|0
1598972100000|2020-09-01 14:55:00|18530.93|18530.93|18509.24|18509.24|18546.41|18546.41|18508.85|18508.85|0
1598972400000|2020-09-01 15:00:00|18508.55|18508.55|18544.11|18544.11|18544.11|18544.11|18495.07|18495.07|0
1598972700000|2020-09-01 15:05:00|18543.68|18543.68|18541.74|18541.74|18549.09|18549.09|18524.42|18524.42|0
1598973000000|2020-09-01 15:10:00|18541.9|18541.9|18555.88|18555.88|18557.05|18557.05|18537.32|18537.32|0
1598973300000|2020-09-01 15:15:00|18555.35|18555.35|18564.47|18564.47|18580.29|18580.29|18552.01|18552.01|0
1598973600000|2020-09-01 15:20:00|18563.94|18563.94|18561.27|18561.27|18564.38|18564.38|18552.64|18552.64|0
1598973900000|2020-09-01 15:25:00|18560.84|18560.84|18558.98|18558.98|18582.19|18582.19|18556.62|18556.62|0
1598944500000|2020-09-01 07:15:00|18490.03|18490.03|18532.47|18532.47|18552.66|18552.66|18486.55|18486.55|0
1598944800000|2020-09-01 07:20:00|18533.57|18533.57|18536.28|18536.28|18576.02|18576.02|18529.94|18529.94|0
1598945100000|2020-09-01 07:25:00|18534.1|18534.1|18547.75|18547.75|18561.64|18561.64|18521.14|18521.14|0
1598945400000|2020-09-01 07:30:00|18547.31|18547.31|18506.51|18506.51|18556.68|18556.68|18505.21|18505.21|0
1598945700000|2020-09-01 07:35:00|18507.33|18507.33|18535.34|18535.34|18554.37|18554.37|18507.06|18507.06|0
1598946000000|2020-09-01 07:40:00|18531.9|18531.9|18548.34|18548.34|18569.7|18569.7|18524.1|18524.1|0
1598946300000|2020-09-01 07:45:00|18547.99|18547.99|18564.44|18564.44|18590.41|18590.41|18547.99|18547.99|0
1598946600000|2020-09-01 07:50:00|18564.96|18564.96|18539.59|18539.59|18569.4|18569.4|18530.64|18530.64|0
1598946900000|2020-09-01 07:55:00|18541.17|18541.17|18545.57|18545.57|18569.16|18569.16|18532.6|18532.6|0
1598947200000|2020-09-01 08:00:00|18546.63|18546.63|18522.73|18522.73|18570.41|18570.41|18513.77|18513.77|0
1598947500000|2020-09-01 08:05:00|18523.41|18523.41|18537.96|18537.96|18547.31|18547.31|18522.04|18522.04|0
1598947800000|2020-09-01 08:10:00|18539.34|18539.34|18543.8|18543.8|18552.08|18552.08|18529.73|18529.73|0
1598948100000|2020-09-01 08:15:00|18542.16|18542.16|18590.99|18590.99|18590.99|18590.99|18508.54|18508.54|0
1598948400000|2020-09-01 08:20:00|18590.71|18590.71|18614.17|18614.17|18619.55|18619.55|18580.89|18580.89|0
1598948700000|2020-09-01 08:25:00|18613.71|18613.71|18626.29|18626.29|18636.58|18636.58|18610.6|18610.6|0
1598949000000|2020-09-01 08:30:00|18626.72|18626.72|18629.83|18629.83|18639.33|18639.33|18586.02|18586.02|0
1598949300000|2020-09-01 08:35:00|18630.26|18630.26|18641.59|18641.59|18654.59|18654.59|18628|18628|0
1598949600000|2020-09-01 08:40:00|18641.04|18641.04|18631.42|18631.42|18649.1|18649.1|18612.32|18612.32|0
1598949900000|2020-09-01 08:45:00|18635.54|18635.54|18658.69|18658.69|18663.2|18663.2|18627.67|18627.67|0
1598950200000|2020-09-01 08:50:00|18658.14|18658.14|18612.33|18612.33|18659.3|18659.3|18606.01|18606.01|0
1598950500000|2020-09-01 08:55:00|18610.43|18610.43|18619.09|18619.09|18620.7|18620.7|18596.18|18596.18|0
1598950800000|2020-09-01 09:00:00|18618.15|18618.15|18564.8|18564.8|18622.38|18622.38|18561.22|18561.22|0
1598951100000|2020-09-01 09:05:00|18566.18|18566.18|18537.7|18537.7|18592.13|18592.13|18531.02|18531.02|0
1598951400000|2020-09-01 09:10:00|18539.62|18539.62|18573.45|18573.45|18576.79|18576.79|18539.62|18539.62|0
1598951700000|2020-09-01 09:15:00|18573.68|18573.68|18595.37|18595.37|18596.98|18596.98|18567.44|18567.44|0
1598952000000|2020-09-01 09:20:00|18596.37|18596.37|18606.89|18606.89|18611.68|18611.68|18591.52|18591.52|0
1598952300000|2020-09-01 09:25:00|18611.9|18611.9|18596.48|18596.48|18612.77|18612.77|18594.22|18594.22|0
1598952600000|2020-09-01 09:30:00|18598.67|18598.67|18577.94|18577.94|18601.8|18601.8|18575.9|18575.9|0
1598952900000|2020-09-01 09:35:00|18576.56|18576.56|18573.79|18573.79|18587.18|18587.18|18568.16|18568.16|0
1598953200000|2020-09-01 09:40:00|18572.21|18572.21|18557.49|18557.49|18572.21|18572.21|18557.1|18557.1|0
1598953500000|2020-09-01 09:45:00|18557.17|18557.17|18553.71|18553.71|18567.38|18567.38|18551.42|18551.42|0
1598953800000|2020-09-01 09:50:00|18553.4|18553.4|18517.45|18517.45|18553.4|18553.4|18514.41|18514.41|0
1598954100000|2020-09-01 09:55:00|18516.91|18516.91|18511.74|18511.74|18522.18|18522.18|18498.28|18498.28|0
1598954400000|2020-09-01 10:00:00|18512.29|18512.29|18518.62|18518.62|18530.11|18530.11|18504.64|18504.64|0
1598954700000|2020-09-01 10:05:00|18518.94|18518.94|18508.97|18508.97|18518.94|18518.94|18494.31|18494.31|0
1598955000000|2020-09-01 10:10:00|18512.99|18512.99|18506.15|18506.15|18522.91|18522.91|18496.8|18496.8|0
1598955300000|2020-09-01 10:15:00|18504.77|18504.77|18520.82|18520.82|18521.75|18521.75|18498.93|18498.93|0
1598955600000|2020-09-01 10:20:00|18520.95|18520.95|18525.13|18525.13|18527.47|18527.47|18511.18|18511.18|0
1598955900000|2020-09-01 10:25:00|18525.45|18525.45|18544.04|18544.04|18558.98|18558.98|18525.45|18525.45|0
1598956200000|2020-09-01 10:30:00|18545.29|18545.29|18561.47|18561.47|18567.15|18567.15|18544.02|18544.02|0
1598956500000|2020-09-01 10:35:00|18561.74|18561.74|18545.67|18545.67|18569.36|18569.36|18545.67|18545.67|0
1598956800000|2020-09-01 10:40:00|18545.98|18545.98|18539.29|18539.29|18553.87|18553.87|18539.29|18539.29|0
1598957100000|2020-09-01 10:45:00|18540.67|18540.67|18532.55|18532.55|18542.02|18542.02|18531.59|18531.59|0
1598957400000|2020-09-01 10:50:00|18532.44|18532.44|18547.67|18547.67|18547.67|18547.67|18527.85|18527.85|0
1598957700000|2020-09-01 10:55:00|18548.49|18548.49|18575.54|18575.54|18581.75|18581.75|18547.94|18547.94|0
1598958000000|2020-09-01 11:00:00|18575.76|18575.76|18558.83|18558.83|18586.11|18586.11|18556.71|18556.71|0
1598958300000|2020-09-01 11:05:00|18558.55|18558.55|18573.23|18573.23|18574.57|18574.57|18557.86|18557.86|0
1598958600000|2020-09-01 11:10:00|18572.68|18572.68|18567.88|18567.88|18579.12|18579.12|18563.74|18563.74|0
1598958900000|2020-09-01 11:15:00|18567.65|18567.65|18561.91|18561.91|18570.03|18570.03|18553.83|18553.83|0
1598959200000|2020-09-01 11:20:00|18561.22|18561.22|18564.09|18564.09|18568.88|18568.88|18556.9|18556.9|0
1598959500000|2020-09-01 11:25:00|18563.54|18563.54|18556.76|18556.76|18563.54|18563.54|18554.58|18554.58|0
1598959800000|2020-09-01 11:30:00|18556.87|18556.87|18555.03|18555.03|18561.65|18561.65|18548.15|18548.15|0
1598960100000|2020-09-01 11:35:00|18555.19|18555.19|18555.21|18555.21|18559.21|18559.21|18552.9|18552.9|0
1598960400000|2020-09-01 11:40:00|18554.93|18554.93|18552.53|18552.53|18555.21|18555.21|18548.35|18548.35|0
1598960700000|2020-09-01 11:45:00|18552.65|18552.65|18557.46|18557.46|18564.5|18564.5|18549.17|18549.17|0
1598961000000|2020-09-01 11:50:00|18558|18558|18535.32|18535.32|18558|18558|18534.91|18534.91|0
1598961300000|2020-09-01 11:55:00|18535.13|18535.13|18542.58|18542.58|18552.92|18552.92|18533.86|18533.86|0
1598961600000|2020-09-01 12:00:00|18542.06|18542.06|18547.42|18547.42|18559.64|18559.64|18542.06|18542.06|0
1598961900000|2020-09-01 12:05:00|18547.53|18547.53|18554.89|18554.89|18565.23|18565.23|18547.53|18547.53|0
1598962200000|2020-09-01 12:10:00|18555.58|18555.58|18545.49|18545.49|18561.69|18561.69|18544.71|18544.71|0
1598962500000|2020-09-01 12:15:00|18545.22|18545.22|18515.84|18515.84|18551.21|18551.21|18515.84|18515.84|0
1598962800000|2020-09-01 12:20:00|18513.77|18513.77|18536.97|18536.97|18542.81|18542.81|18504.15|18504.15|0
1598963100000|2020-09-01 12:25:00|18536.46|18536.46|18563.65|18563.65|18565.72|18565.72|18527.67|18527.67|0
1598963400000|2020-09-01 12:30:00|18565.72|18565.72|18559.88|18559.88|18567.57|18567.57|18552.12|18552.12|0
1598963700000|2020-09-01 12:35:00|18559.77|18559.77|18568.45|18568.45|18568.86|18568.86|18559.49|18559.49|0
1598964000000|2020-09-01 12:40:00|18569.51|18569.51|18557.15|18557.15|18572.75|18572.75|18550.84|18550.84|0
1598964300000|2020-09-01 12:45:00|18556.62|18556.62|18557.25|18557.25|18557.94|18557.94|18550.96|18550.96|0
1598964600000|2020-09-01 12:50:00|18558.62|18558.62|18510.11|18510.11|18558.74|18558.74|18510.11|18510.11|0
1598964900000|2020-09-01 12:55:00|18509.8|18509.8|18452.37|18452.37|18512.86|18512.86|18448.5|18448.5|0
1598965200000|2020-09-01 13:00:00|18451.83|18451.83|18413.86|18413.86|18462.15|18462.15|18388.87|18388.87|0
1598965500000|2020-09-01 13:05:00|18413.17|18413.17|18361.77|18361.77|18413.17|18413.17|18344.09|18344.09|0
1598965800000|2020-09-01 13:10:00|18362.29|18362.29|18387.32|18387.32|18395.72|18395.72|18338.59|18338.59|0
1598966100000|2020-09-01 13:15:00|18386.09|18386.09|18387.89|18387.89|18388.47|18388.47|18353.96|18353.96|0
1598966400000|2020-09-01 13:20:00|18385.83|18385.83|18381.8|18381.8|18391.3|18391.3|18362.61|18362.61|0
1598966700000|2020-09-01 13:25:00|18381.97|18381.97|18382.88|18382.88|18382.97|18382.97|18372.49|18372.49|0
1598967000000|2020-09-01 13:30:00|18382.74|18382.74|18320.19|18320.19|18382.74|18382.74|18304.47|18304.47|0
1598967300000|2020-09-01 13:35:00|18319.12|18319.12|18297.15|18297.15|18328.47|18328.47|18285.51|18285.51|0
1598967600000|2020-09-01 13:40:00|18297.74|18297.74|18316.51|18316.51|18326.22|18326.22|18288.27|18288.27|0
1598967900000|2020-09-01 13:45:00|18317.88|18317.88|18354.79|18354.79|18358.25|18358.25|18317.88|18317.88|0
1598968200000|2020-09-01 13:50:00|18354.11|18354.11|18349.68|18349.68|18354.79|18354.79|18332.49|18332.49|0
1598968500000|2020-09-01 13:55:00|18348.62|18348.62|18335.79|18335.79|18360.46|18360.46|18329.39|18329.39|0
1598968800000|2020-09-01 14:00:00|18335.63|18335.63|18359.56|18359.56|18371.32|18371.32|18334.17|18334.17|0
1598969100000|2020-09-01 14:05:00|18359.13|18359.13|18367.65|18367.65|18382.21|18382.21|18352.08|18352.08|0
1598969400000|2020-09-01 14:10:00|18366.96|18366.96|18423.96|18423.96|18426.02|18426.02|18364.07|18364.07|0
1598969700000|2020-09-01 14:15:00|18424.12|18424.12|18471.88|18471.88|18471.88|18471.88|18406.01|18406.01|0
1598970000000|2020-09-01 14:20:00|18473.25|18473.25|18495.93|18495.93|18520.67|18520.67|18465.46|18465.46|0
1598970300000|2020-09-01 14:25:00|18494.88|18494.88|18514.6|18514.6|18527.38|18527.38|18490.6|18490.6|0
1598970600000|2020-09-01 14:30:00|18516.54|18516.54|18523.89|18523.89|18535.34|18535.34|18501.2|18501.2|0
1598970900000|2020-09-01 14:35:00|18521.97|18521.97|18528.19|18528.19|18531.08|18531.08|18507.2|18507.2|0
1598971200000|2020-09-01 14:40:00|18528.88|18528.88|18524.2|18524.2|18546.92|18546.92|18513.65|18513.65|0
1598971500000|2020-09-01 14:45:00|18524.73|18524.73|18531.6|18531.6|18545.33|18545.33|18510.1|18510.1|0
1598971800000|2020-09-01 14:50:00|18531.67|18531.67|18530.66|18530.66|18561.4|18561.4|18525.76|18525.76|0
1598972100000|2020-09-01 14:55:00|18530.93|18530.93|18509.24|18509.24|18546.41|18546.41|18508.85|18508.85|0
1598972400000|2020-09-01 15:00:00|18508.55|18508.55|18544.11|18544.11|18544.11|18544.11|18495.07|18495.07|0
1598972700000|2020-09-01 15:05:00|18543.68|18543.68|18541.74|18541.74|18549.09|18549.09|18524.42|18524.42|0
1598973000000|2020-09-01 15:10:00|18541.9|18541.9|18555.88|18555.88|18557.05|18557.05|18537.32|18537.32|0
1598973300000|2020-09-01 15:15:00|18555.35|18555.35|18564.47|18564.47|18580.29|18580.29|18552.01|18552.01|0
1598973600000|2020-09-01 15:20:00|18563.94|18563.94|18561.27|18561.27|18564.38|18564.38|18552.64|18552.64|0
1598973900000|2020-09-01 15:25:00|18560.84|18560.84|18558.98|18558.98|18582.19|18582.19|18556.62|18556.62|0
1599030900000|2020-09-02 07:15:00|18820.4|18820.4|18780.59|18780.59|18855.81|18855.81|18762.58|18762.58|0
1599031200000|2020-09-02 07:20:00|18779.77|18779.77|18770.04|18770.04|18808.5|18808.5|18770.04|18770.04|0
1599031500000|2020-09-02 07:25:00|18767.43|18767.43|18777.96|18777.96|18787.9|18787.9|18749.02|18749.02|0
1599031800000|2020-09-02 07:30:00|18781.4|18781.4|18796.18|18796.18|18822.96|18822.96|18781.27|18781.27|0
1599032100000|2020-09-02 07:35:00|18795.5|18795.5|18775.01|18775.01|18814.37|18814.37|18774.96|18774.96|0
1599032400000|2020-09-02 07:40:00|18777.76|18777.76|18790.32|18790.32|18801.83|18801.83|18771.59|18771.59|0
1599032700000|2020-09-02 07:45:00|18789.89|18789.89|18750.92|18750.92|18805.42|18805.42|18748.61|18748.61|0
1599033000000|2020-09-02 07:50:00|18749.71|18749.71|18746.45|18746.45|18785.76|18785.76|18746.19|18746.19|0
1599033300000|2020-09-02 07:55:00|18746.87|18746.87|18750.44|18750.44|18771.48|18771.48|18746.26|18746.26|0
1599033600000|2020-09-02 08:00:00|18744.19|18744.19|18734.2|18734.2|18764.91|18764.91|18734.2|18734.2|0
1599033900000|2020-09-02 08:05:00|18732.83|18732.83|18747.03|18747.03|18771.35|18771.35|18732.15|18732.15|0
1599034200000|2020-09-02 08:10:00|18745.67|18745.67|18736.7|18736.7|18766.01|18766.01|18736.7|18736.7|0
1599034500000|2020-09-02 08:15:00|18736.07|18736.07|18742.81|18742.81|18754.59|18754.59|18734.55|18734.55|0
1599034800000|2020-09-02 08:20:00|18743.34|18743.34|18760.56|18760.56|18761.97|18761.97|18743.22|18743.22|0
1599035100000|2020-09-02 08:25:00|18760.25|18760.25|18770.46|18770.46|18770.46|18770.46|18747.98|18747.98|0
1599035400000|2020-09-02 08:30:00|18771.01|18771.01|18831.84|18831.84|18833.64|18833.64|18769.52|18769.52|0
1599035700000|2020-09-02 08:35:00|18832.46|18832.46|18803.69|18803.69|18848.93|18848.93|18797.95|18797.95|0
1599036000000|2020-09-02 08:40:00|18802.31|18802.31|18824.09|18824.09|18825.58|18825.58|18802.31|18802.31|0
1599036300000|2020-09-02 08:45:00|18825.18|18825.18|18813.91|18813.91|18863.34|18863.34|18812.33|18812.33|0
1599036600000|2020-09-02 08:50:00|18815.29|18815.29|18876.03|18876.03|18876.03|18876.03|18814.19|18814.19|0
1599036900000|2020-09-02 08:55:00|18875.34|18875.34|18874.52|18874.52|18877.03|18877.03|18851.24|18851.24|0
1599037200000|2020-09-02 09:00:00|18875.45|18875.45|18852|18852|18887.38|18887.38|18852|18852|0
1599037500000|2020-09-02 09:05:00|18852.14|18852.14|18871.83|18871.83|18871.99|18871.99|18852.14|18852.14|0
1599037800000|2020-09-02 09:10:00|18871.3|18871.3|18892.49|18892.49|18897.64|18897.64|18871.3|18871.3|0
1599038100000|2020-09-02 09:15:00|18892.27|18892.27|18914.45|18914.45|18914.45|18914.45|18892.07|18892.07|0
1599038400000|2020-09-02 09:20:00|18912.39|18912.39|18894.38|18894.38|18912.39|18912.39|18892.31|18892.31|0
1599038700000|2020-09-02 09:25:00|18894.9|18894.9|18885.81|18885.81|18906|18906|18885.81|18885.81|0
1599039000000|2020-09-02 09:30:00|18887.39|18887.39|18860.39|18860.39|18889.87|18889.87|18856.01|18856.01|0
1599039300000|2020-09-02 09:35:00|18860.51|18860.51|18850.28|18850.28|18860.51|18860.51|18822.96|18822.96|0
1599039600000|2020-09-02 09:40:00|18851.14|18851.14|18830.24|18830.24|18864.81|18864.81|18829.19|18829.19|0
1599039900000|2020-09-02 09:45:00|18830.11|18830.11|18832.93|18832.93|18835.69|18835.69|18819.74|18819.74|0
1599040200000|2020-09-02 09:50:00|18832.5|18832.5|18814.73|18814.73|18841.39|18841.39|18814.73|18814.73|0
1599040500000|2020-09-02 09:55:00|18815.28|18815.28|18824.36|18824.36|18829.95|18829.95|18815.14|18815.14|0
1599040800000|2020-09-02 10:00:00|18823.83|18823.83|18813.2|18813.2|18831.73|18831.73|18811.5|18811.5|0
1599041100000|2020-09-02 10:05:00|18814.61|18814.61|18813.86|18813.86|18819.15|18819.15|18810.64|18810.64|0
1599041400000|2020-09-02 10:10:00|18813.55|18813.55|18801.77|18801.77|18817.3|18817.3|18801.77|18801.77|0
1599041700000|2020-09-02 10:15:00|18803.02|18803.02|18842.42|18842.42|18842.42|18842.42|18797.99|18797.99|0
1599042000000|2020-09-02 10:20:00|18839.73|18839.73|18848|18848|18851.04|18851.04|18836.41|18836.41|0
1599042300000|2020-09-02 10:25:00|18847.32|18847.32|18835.63|18835.63|18847.32|18847.32|18831.63|18831.63|0
1599042600000|2020-09-02 10:30:00|18835.77|18835.77|18830.14|18830.14|18845.39|18845.39|18830.14|18830.14|0
1599042900000|2020-09-02 10:35:00|18830.57|18830.57|18827.21|18827.21|18836.06|18836.06|18820.88|18820.88|0
1599043200000|2020-09-02 10:40:00|18827.73|18827.73|18845.89|18845.89|18850.67|18850.67|18827.73|18827.73|0
1599043500000|2020-09-02 10:45:00|18846.51|18846.51|18854.67|18854.67|18865.2|18865.2|18845.79|18845.79|0
1599043800000|2020-09-02 10:50:00|18854.05|18854.05|18843.19|18843.19|18855.86|18855.86|18841.55|18841.55|0
1599044100000|2020-09-02 10:55:00|18844.25|18844.25|18843.8|18843.8|18853.61|18853.61|18842.56|18842.56|0
1599044400000|2020-09-02 11:00:00|18844.08|18844.08|18854.62|18854.62|18854.62|18854.62|18832.75|18832.75|0
1599044700000|2020-09-02 11:05:00|18854.93|18854.93|18865.63|18865.63|18876.96|18876.96|18854.88|18854.88|0
1599045000000|2020-09-02 11:10:00|18865.91|18865.91|18881.77|18881.77|18884.29|18884.29|18865.91|18865.91|0
1599045300000|2020-09-02 11:15:00|18882.46|18882.46|18889.69|18889.69|18889.69|18889.69|18878.66|18878.66|0
1599045600000|2020-09-02 11:20:00|18890|18890|18886.61|18886.61|18901.77|18901.77|18881.43|18881.43|0
1599045900000|2020-09-02 11:25:00|18887.16|18887.16|18870.69|18870.69|18891.78|18891.78|18870.69|18870.69|0
1599046200000|2020-09-02 11:30:00|18871.22|18871.22|18895.31|18895.31|18895.74|18895.74|18871.22|18871.22|0
1599046500000|2020-09-02 11:35:00|18893.93|18893.93|18898.69|18898.69|18898.69|18898.69|18887.08|18887.08|0
1599046800000|2020-09-02 11:40:00|18898.81|18898.81|18927.05|18927.05|18928.13|18928.13|18898.69|18898.69|0
1599047100000|2020-09-02 11:45:00|18926.42|18926.42|18921.11|18921.11|18937.43|18937.43|18916.07|18916.07|0
1599047400000|2020-09-02 11:50:00|18921.8|18921.8|18921.74|18921.74|18922.91|18922.91|18917.02|18917.02|0
1599047700000|2020-09-02 11:55:00|18920.92|18920.92|18905.77|18905.77|18924.09|18924.09|18902.13|18902.13|0
1599048000000|2020-09-02 12:00:00|18906.29|18906.29|18913.7|18913.7|18918.71|18918.71|18906.29|18906.29|0
1599048300000|2020-09-02 12:05:00|18914.01|18914.01|18901.92|18901.92|18918.71|18918.71|18898.53|18898.53|0
1599048600000|2020-09-02 12:10:00|18902.05|18902.05|18878.54|18878.54|18902.05|18902.05|18877.2|18877.2|0
1599048900000|2020-09-02 12:15:00|18874.9|18874.9|18904.22|18904.22|18909.85|18909.85|18866.5|18866.5|0
1599049200000|2020-09-02 12:20:00|18903.16|18903.16|18913.44|18913.44|18922.74|18922.74|18901.75|18901.75|0
1599049500000|2020-09-02 12:25:00|18911.86|18911.86|18889.29|18889.29|18911.86|18911.86|18886.24|18886.24|0
1599049800000|2020-09-02 12:30:00|18890.11|18890.11|18880.92|18880.92|18895.06|18895.06|18877.23|18877.23|0
1599050100000|2020-09-02 12:35:00|18880.23|18880.23|18874.3|18874.3|18883.16|18883.16|18869.97|18869.97|0
1599050400000|2020-09-02 12:40:00|18873.61|18873.61|18862.42|18862.42|18874.22|18874.22|18854.25|18854.25|0
1599050700000|2020-09-02 12:45:00|18862.28|18862.28|18841.21|18841.21|18862.28|18862.28|18840.15|18840.15|0
1599051000000|2020-09-02 12:50:00|18841.83|18841.83|18853.86|18853.86|18854.78|18854.78|18841.05|18841.05|0
1599051300000|2020-09-02 12:55:00|18853.82|18853.82|18868.9|18868.9|18868.9|18868.9|18850.47|18850.47|0
1599051600000|2020-09-02 13:00:00|18871.74|18871.74|18855.77|18855.77|18871.8|18871.8|18845.04|18845.04|0
1599051900000|2020-09-02 13:05:00|18855.88|18855.88|18866.73|18866.73|18867.41|18867.41|18845.36|18845.36|0
1599052200000|2020-09-02 13:10:00|18867.04|18867.04|18846.73|18846.73|18870.45|18870.45|18843.97|18843.97|0
1599052500000|2020-09-02 13:15:00|18845.79|18845.79|18812.41|18812.41|18845.79|18845.79|18811.04|18811.04|0
1599052800000|2020-09-02 13:20:00|18813.1|18813.1|18794.45|18794.45|18813.1|18813.1|18788.75|18788.75|0
1599053100000|2020-09-02 13:25:00|18794.14|18794.14|18769.68|18769.68|18794.46|18794.46|18769.68|18769.68|0
1599053400000|2020-09-02 13:30:00|18770.37|18770.37|18768.2|18768.2|18773.77|18773.77|18750.92|18750.92|0
1599053700000|2020-09-02 13:35:00|18767.99|18767.99|18703.09|18703.09|18769.12|18769.12|18702.4|18702.4|0
1599054000000|2020-09-02 13:40:00|18702.88|18702.88|18652.4|18652.4|18702.88|18702.88|18640.92|18640.92|0
1599054300000|2020-09-02 13:45:00|18653.09|18653.09|18684.08|18684.08|18686.51|18686.51|18649.95|18649.95|0
1599054600000|2020-09-02 13:50:00|18686.72|18686.72|18652.07|18652.07|18687.85|18687.85|18622.09|18622.09|0
1599054900000|2020-09-02 13:55:00|18651.93|18651.93|18611.26|18611.26|18664.34|18664.34|18597.9|18597.9|0
1599055200000|2020-09-02 14:00:00|18613.51|18613.51|18633.39|18633.39|18633.39|18633.39|18593.86|18593.86|0
1599055500000|2020-09-02 14:05:00|18634.08|18634.08|18578.52|18578.52|18640.26|18640.26|18553.38|18553.38|0
1599055800000|2020-09-02 14:10:00|18578.73|18578.73|18604.09|18604.09|18615.12|18615.12|18567.49|18567.49|0
1599056100000|2020-09-02 14:15:00|18603.66|18603.66|18628.84|18628.84|18637.29|18637.29|18601.3|18601.3|0
1599056400000|2020-09-02 14:20:00|18628.31|18628.31|18588.51|18588.51|18635.99|18635.99|18585.6|18585.6|0
1599056700000|2020-09-02 14:25:00|18588.23|18588.23|18582.87|18582.87|18590.12|18590.12|18556.85|18556.85|0
1599057000000|2020-09-02 14:30:00|18583.69|18583.69|18612.48|18612.48|18619|18619|18580.94|18580.94|0
1599057300000|2020-09-02 14:35:00|18611.95|18611.95|18586|18586|18612.9|18612.9|18585.18|18585.18|0
1599057600000|2020-09-02 14:40:00|18587.05|18587.05|18571.32|18571.32|18587.05|18587.05|18557.86|18557.86|0
1599057900000|2020-09-02 14:45:00|18570.79|18570.79|18573.56|18573.56|18573.56|18573.56|18555.19|18555.19|0
1599058200000|2020-09-02 14:50:00|18576.65|18576.65|18597.78|18597.78|18599.62|18599.62|18571.28|18571.28|0
1599058500000|2020-09-02 14:55:00|18597.91|18597.91|18577.11|18577.11|18599.29|18599.29|18557.57|18557.57|0
1599058800000|2020-09-02 15:00:00|18576.58|18576.58|18578.91|18578.91|18581.19|18581.19|18554.96|18554.96|0
1599059100000|2020-09-02 15:05:00|18579.47|18579.47|18538.35|18538.35|18579.47|18579.47|18533.7|18533.7|0
1599059400000|2020-09-02 15:10:00|18538.7|18538.7|18548.09|18548.09|18551.62|18551.62|18536.76|18536.76|0
1599059700000|2020-09-02 15:15:00|18547.56|18547.56|18538.56|18538.56|18551.24|18551.24|18513.74|18513.74|0
1599060000000|2020-09-02 15:20:00|18539.25|18539.25|18532.21|18532.21|18549.72|18549.72|18520.62|18520.62|0
1599060300000|2020-09-02 15:25:00|18532.73|18532.73|18545.8|18545.8|18551.75|18551.75|18522.98|18522.98|0
1599117300000|2020-09-03 07:15:00|18374.16|18374.16|18330.16|18330.16|18379.75|18379.75|18328.13|18328.13|0
1599117600000|2020-09-03 07:20:00|18329.34|18329.34|18426.36|18426.36|18427.03|18427.03|18320.56|18320.56|0
1599117900000|2020-09-03 07:25:00|18426.3|18426.3|18422.84|18422.84|18429.9|18429.9|18407.42|18407.42|0
1599118200000|2020-09-03 07:30:00|18423.27|18423.27|18429.36|18429.36|18465.38|18465.38|18423.27|18423.27|0
1599118500000|2020-09-03 07:35:00|18428.11|18428.11|18436.52|18436.52|18444.79|18444.79|18428.11|18428.11|0
1599118800000|2020-09-03 07:40:00|18435.83|18435.83|18438.43|18438.43|18452.72|18452.72|18433.96|18433.96|0
1599119100000|2020-09-03 07:45:00|18438.65|18438.65|18413.47|18413.47|18440.23|18440.23|18407.85|18407.85|0
1599119400000|2020-09-03 07:50:00|18412.95|18412.95|18416.59|18416.59|18424.93|18424.93|18402.66|18402.66|0
1599119700000|2020-09-03 07:55:00|18416.86|18416.86|18434.7|18434.7|18447.95|18447.95|18416.86|18416.86|0
1599120000000|2020-09-03 08:00:00|18429.71|18429.71|18455.43|18455.43|18455.43|18455.43|18429.6|18429.6|0
1599120300000|2020-09-03 08:05:00|18454.81|18454.81|18411.51|18411.51|18462.9|18462.9|18408.97|18408.97|0
1599120600000|2020-09-03 08:10:00|18411.57|18411.57|18442.8|18442.8|18447.58|18447.58|18411.57|18411.57|0
1599120900000|2020-09-03 08:15:00|18441.42|18441.42|18449.78|18449.78|18463.71|18463.71|18440.16|18440.16|0
1599121200000|2020-09-03 08:20:00|18448.69|18448.69|18409.18|18409.18|18448.82|18448.82|18408.38|18408.38|0
1599121500000|2020-09-03 08:25:00|18409.71|18409.71|18405.13|18405.13|18417.82|18417.82|18395.09|18395.09|0
1599121800000|2020-09-03 08:30:00|18404.86|18404.86|18367.83|18367.83|18411.24|18411.24|18367.83|18367.83|0
1599122100000|2020-09-03 08:35:00|18367.31|18367.31|18347.14|18347.14|18370.13|18370.13|18345.9|18345.9|0
1599122400000|2020-09-03 08:40:00|18345.56|18345.56|18355.26|18355.26|18355.95|18355.95|18343.04|18343.04|0
1599122700000|2020-09-03 08:45:00|18355.79|18355.79|18356.8|18356.8|18373.44|18373.44|18355.24|18355.24|0
1599123000000|2020-09-03 08:50:00|18354.05|18354.05|18398.35|18398.35|18398.35|18398.35|18354.05|18354.05|0
1599123300000|2020-09-03 08:55:00|18398.52|18398.52|18382.65|18382.65|18407.77|18407.77|18382.65|18382.65|0
1599123600000|2020-09-03 09:00:00|18380.59|18380.59|18339.79|18339.79|18380.59|18380.59|18339.79|18339.79|0
1599123900000|2020-09-03 09:05:00|18338.74|18338.74|18346.7|18346.7|18376.06|18376.06|18338.74|18338.74|0
1599124200000|2020-09-03 09:10:00|18344.36|18344.36|18341.31|18341.31|18351.03|18351.03|18341.31|18341.31|0
1599124500000|2020-09-03 09:15:00|18339.24|18339.24|18351.99|18351.99|18360.31|18360.31|18336.5|18336.5|0
1599124800000|2020-09-03 09:20:00|18351.3|18351.3|18339.82|18339.82|18356.16|18356.16|18332.34|18332.34|0
1599125100000|2020-09-03 09:25:00|18340.64|18340.64|18340.7|18340.7|18348.42|18348.42|18340.09|18340.09|0
1599125400000|2020-09-03 09:30:00|18339.84|18339.84|18341.06|18341.06|18347.42|18347.42|18335.56|18335.56|0
1599125700000|2020-09-03 09:35:00|18341.18|18341.18|18347.78|18347.78|18348.5|18348.5|18326.16|18326.16|0
1599126000000|2020-09-03 09:40:00|18345.67|18345.67|18325.04|18325.04|18348.6|18348.6|18324.22|18324.22|0
1599126300000|2020-09-03 09:45:00|18323.95|18323.95|18290.41|18290.41|18323.95|18323.95|18289.77|18289.77|0
1599126600000|2020-09-03 09:50:00|18290.14|18290.14|18306.36|18306.36|18306.92|18306.92|18282.5|18282.5|0
1599126900000|2020-09-03 09:55:00|18306.63|18306.63|18290.85|18290.85|18323.5|18323.5|18290.84|18290.84|0
1599127200000|2020-09-03 10:00:00|18290.43|18290.43|18302.99|18302.99|18311.23|18311.23|18289.96|18289.96|0
1599127500000|2020-09-03 10:05:00|18302.85|18302.85|18283.61|18283.61|18303.84|18303.84|18283.61|18283.61|0
1599127800000|2020-09-03 10:10:00|18284.23|18284.23|18272.72|18272.72|18284.54|18284.54|18262.74|18262.74|0
1599128100000|2020-09-03 10:15:00|18270.72|18270.72|18265.43|18265.43|18278.34|18278.34|18259.76|18259.76|0
1599128400000|2020-09-03 10:20:00|18266.26|18266.26|18271.92|18271.92|18273.42|18273.42|18255.77|18255.77|0
1599128700000|2020-09-03 10:25:00|18272.47|18272.47|18278.65|18278.65|18282.88|18282.88|18272.47|18272.47|0
1599129000000|2020-09-03 10:30:00|18279.1|18279.1|18277.38|18277.38|18285.43|18285.43|18275.56|18275.56|0
1599129300000|2020-09-03 10:35:00|18277.5|18277.5|18288.17|18288.17|18296.22|18296.22|18276.84|18276.84|0
1599129600000|2020-09-03 10:40:00|18288.79|18288.79|18264.43|18264.43|18288.79|18288.79|18264.43|18264.43|0
1599129900000|2020-09-03 10:45:00|18264.36|18264.36|18255.41|18255.41|18266.85|18266.85|18254.65|18254.65|0
1599130200000|2020-09-03 10:50:00|18254.72|18254.72|18252.19|18252.19|18259.51|18259.51|18247.4|18247.4|0
1599130500000|2020-09-03 10:55:00|18251.13|18251.13|18231.21|18231.21|18254.52|18254.52|18230.66|18230.66|0
1599130800000|2020-09-03 11:00:00|18230.68|18230.68|18268.58|18268.58|18268.58|18268.58|18230.68|18230.68|0
1599131100000|2020-09-03 11:05:00|18269.13|18269.13|18254.69|18254.69|18275.38|18275.38|18254.69|18254.69|0
1599131400000|2020-09-03 11:10:00|18254.41|18254.41|18235.16|18235.16|18254.41|18254.41|18228.39|18228.39|0
1599131700000|2020-09-03 11:15:00|18235.39|18235.39|18219.9|18219.9|18236.72|18236.72|18219.11|18219.11|0
1599132000000|2020-09-03 11:20:00|18220.45|18220.45|18199.87|18199.87|18223.56|18223.56|18199.75|18199.75|0
1599132300000|2020-09-03 11:25:00|18199.98|18199.98|18177.6|18177.6|18204.33|18204.33|18172.88|18172.88|0
1599132600000|2020-09-03 11:30:00|18177.55|18177.55|18173.98|18173.98|18188.06|18188.06|18165.66|18165.66|0
1599132900000|2020-09-03 11:35:00|18174.2|18174.2|18179.4|18179.4|18180.62|18180.62|18167.93|18167.93|0
1599133200000|2020-09-03 11:40:00|18180.5|18180.5|18185.99|18185.99|18194.77|18194.77|18180.33|18180.33|0
1599133500000|2020-09-03 11:45:00|18185.87|18185.87|18188.17|18188.17|18192.2|18192.2|18177.64|18177.64|0
1599133800000|2020-09-03 11:50:00|18187.93|18187.93|18174.84|18174.84|18188.36|18188.36|18165.24|18165.24|0
1599134100000|2020-09-03 11:55:00|18175.53|18175.53|18191.13|18191.13|18191.68|18191.68|18171.03|18171.03|0
1599134400000|2020-09-03 12:00:00|18190.2|18190.2|18191.31|18191.31|18199.55|18199.55|18187.48|18187.48|0
1599134700000|2020-09-03 12:05:00|18191.03|18191.03|18159.2|18159.2|18191.03|18191.03|18158.78|18158.78|0
1599135000000|2020-09-03 12:10:00|18157.09|18157.09|18139.71|18139.71|18165.06|18165.06|18139.71|18139.71|0
1599135300000|2020-09-03 12:15:00|18139.98|18139.98|18114.5|18114.5|18141.94|18141.94|18113.89|18113.89|0
1599135600000|2020-09-03 12:20:00|18110.85|18110.85|18142.96|18142.96|18142.96|18142.96|18097.1|18097.1|0
1599135900000|2020-09-03 12:25:00|18141.91|18141.91|18148.23|18148.23|18154.34|18154.34|18136.89|18136.89|0
1599136200000|2020-09-03 12:30:00|18149.33|18149.33|18175.82|18175.82|18175.82|18175.82|18143.7|18143.7|0
1599136500000|2020-09-03 12:35:00|18177.4|18177.4|18186.07|18186.07|18194.64|18194.64|18177.4|18177.4|0
1599136800000|2020-09-03 12:40:00|18186.6|18186.6|18177.24|18177.24|18192.38|18192.38|18171.42|18171.42|0
1599137100000|2020-09-03 12:45:00|18177.02|18177.02|18173.84|18173.84|18191.92|18191.92|18167.33|18167.33|0
1599137400000|2020-09-03 12:50:00|18173.19|18173.19|18164.88|18164.88|18175.85|18175.85|18157.32|18157.32|0
1599137700000|2020-09-03 12:55:00|18164.76|18164.76|18167.48|18167.48|18176.72|18176.72|18152.9|18152.9|0
1599138000000|2020-09-03 13:00:00|18166.96|18166.96|18164.96|18164.96|18181.04|18181.04|18149.74|18149.74|0
1599138300000|2020-09-03 13:05:00|18164.89|18164.89|18163.42|18163.42|18182.92|18182.92|18162.46|18162.46|0
1599138600000|2020-09-03 13:10:00|18163.73|18163.73|18160.4|18160.4|18165.58|18165.58|18153.96|18153.96|0
1599138900000|2020-09-03 13:15:00|18161.78|18161.78|18148.61|18148.61|18172.45|18172.45|18148.61|18148.61|0
1599139200000|2020-09-03 13:20:00|18148.09|18148.09|18140.57|18140.57|18148.65|18148.65|18124.77|18124.77|0
1599139500000|2020-09-03 13:25:00|18140.89|18140.89|18157.25|18157.25|18170.34|18170.34|18140.89|18140.89|0
1599139800000|2020-09-03 13:30:00|18157.56|18157.56|18116.54|18116.54|18171.65|18171.65|18116.54|18116.54|0
1599140100000|2020-09-03 13:35:00|18116.41|18116.41|18146.81|18146.81|18149.11|18149.11|18114.37|18114.37|0
1599140400000|2020-09-03 13:40:00|18147.74|18147.74|18122.93|18122.93|18153.08|18153.08|18117.55|18117.55|0
1599140700000|2020-09-03 13:45:00|18123.62|18123.62|18149.21|18149.21|18165.69|18165.69|18108.85|18108.85|0
1599141000000|2020-09-03 13:50:00|18145.77|18145.77|18106.49|18106.49|18146.95|18146.95|18106.49|18106.49|0
1599141300000|2020-09-03 13:55:00|18105.11|18105.11|18115.67|18115.67|18149.19|18149.19|18104.08|18104.08|0
1599141600000|2020-09-03 14:00:00|18115.24|18115.24|18137.71|18137.71|18147.91|18147.91|18104.34|18104.34|0
1599141900000|2020-09-03 14:05:00|18136.89|18136.89|18076.42|18076.42|18136.89|18136.89|18069.88|18069.88|0
1599142200000|2020-09-03 14:10:00|18074.84|18074.84|18061.48|18061.48|18094.82|18094.82|18051.37|18051.37|0
1599142500000|2020-09-03 14:15:00|18060.96|18060.96|18006.46|18006.46|18061.72|18061.72|18000.09|18000.09|0
1599142800000|2020-09-03 14:20:00|18006.73|18006.73|17951.77|17951.77|18006.73|18006.73|17933.91|17933.91|0
1599143100000|2020-09-03 14:25:00|17952.08|17952.08|17977.46|17977.46|17990.02|17990.02|17950.72|17950.72|0
1599143400000|2020-09-03 14:30:00|17978.09|17978.09|18001.42|18001.42|18014.98|18014.98|17957.51|17957.51|0
1599143700000|2020-09-03 14:35:00|18000.74|18000.74|17988.13|17988.13|18030.55|18030.55|17977.37|17977.37|0
1599144000000|2020-09-03 14:40:00|17988.34|17988.34|17972.21|17972.21|18000.4|18000.4|17969.19|17969.19|0
1599144300000|2020-09-03 14:45:00|17972.76|17972.76|17906.92|17906.92|17973.45|17973.45|17904.62|17904.62|0
1599144600000|2020-09-03 14:50:00|17906.82|17906.82|17936.6|17936.6|17941.1|17941.1|17906.82|17906.82|0
1599144900000|2020-09-03 14:55:00|17935.22|17935.22|17923.98|17923.98|17943.77|17943.77|17901.69|17901.69|0
1599145200000|2020-09-03 15:00:00|17923.45|17923.45|17838.83|17838.83|17927.33|17927.33|17838.83|17838.83|0
1599145500000|2020-09-03 15:05:00|17838.97|17838.97|17797.44|17797.44|17852.2|17852.2|17788.65|17788.65|0
1599145800000|2020-09-03 15:10:00|17799.5|17799.5|17797.17|17797.17|17820.81|17820.81|17785.37|17785.37|0
1599146100000|2020-09-03 15:15:00|17795.58|17795.58|17675.16|17675.16|17797.67|17797.67|17672.35|17672.35|0
1599146400000|2020-09-03 15:20:00|17675.98|17675.98|17732.42|17732.42|17748.4|17748.4|17668.77|17668.77|0
1599146700000|2020-09-03 15:25:00|17732.2|17732.2|17713|17713|17752.8|17752.8|17710.62|17710.62|0
1599203700000|2020-09-04 07:15:00|17770.33|17770.33|17868.12|17868.12|17893.46|17893.46|17768.1|17768.1|0
1599204000000|2020-09-04 07:20:00|17867.69|17867.69|17935.56|17935.56|17935.56|17935.56|17867.69|17867.69|0
1599204300000|2020-09-04 07:25:00|17935.01|17935.01|17973.12|17973.12|17978.63|17978.63|17924.56|17924.56|0
1599204600000|2020-09-04 07:30:00|17975.3|17975.3|18011.77|18011.77|18011.77|18011.77|17950.96|17950.96|0
1599204900000|2020-09-04 07:35:00|18012.3|18012.3|18010.3|18010.3|18015.27|18015.27|17972.99|17972.99|0
1599205200000|2020-09-04 07:40:00|18010.71|18010.71|18028.15|18028.15|18036.36|18036.36|18004.33|18004.33|0
1599205500000|2020-09-04 07:45:00|18028.59|18028.59|18020.48|18020.48|18038.15|18038.15|17999.34|17999.34|0
1599205800000|2020-09-04 07:50:00|18019.39|18019.39|18055.81|18055.81|18057.53|18057.53|18003.65|18003.65|0
1599206100000|2020-09-04 07:55:00|18057.37|18057.37|18094.89|18094.89|18103.02|18103.02|18057.37|18057.37|0
1599206400000|2020-09-04 08:00:00|18095.43|18095.43|18068.16|18068.16|18095.43|18095.43|18064.42|18064.42|0
1599206700000|2020-09-04 08:05:00|18069.75|18069.75|18085.93|18085.93|18085.93|18085.93|18067.42|18067.42|0
1599207000000|2020-09-04 08:10:00|18084.34|18084.34|18097.42|18097.42|18103.95|18103.95|18074.35|18074.35|0
1599207300000|2020-09-04 08:15:00|18100.17|18100.17|18085.2|18085.2|18132.75|18132.75|18085.2|18085.2|0
1599207600000|2020-09-04 08:20:00|18084.98|18084.98|18103.6|18103.6|18106.41|18106.41|18080.77|18080.77|0
1599207900000|2020-09-04 08:25:00|18103.05|18103.05|18132.41|18132.41|18132.41|18132.41|18097.86|18097.86|0
1599208200000|2020-09-04 08:30:00|18132.55|18132.55|18148.42|18148.42|18150.86|18150.86|18108|18108|0
1599208500000|2020-09-04 08:35:00|18150.76|18150.76|18163.18|18163.18|18166.93|18166.93|18135.11|18135.11|0
1599208800000|2020-09-04 08:40:00|18162.96|18162.96|18142.62|18142.62|18175.71|18175.71|18142.38|18142.38|0
1599209100000|2020-09-04 08:45:00|18142.89|18142.89|18147.28|18147.28|18157.26|18157.26|18140.4|18140.4|0
1599209400000|2020-09-04 08:50:00|18146.96|18146.96|18163.39|18163.39|18177.88|18177.88|18146.96|18146.96|0
1599209700000|2020-09-04 08:55:00|18159.95|18159.95|18160.4|18160.4|18165.69|18165.69|18152.47|18152.47|0
1599210000000|2020-09-04 09:00:00|18159.85|18159.85|18164.37|18164.37|18169.96|18169.96|18152.18|18152.18|0
1599210300000|2020-09-04 09:05:00|18165.95|18165.95|18148.82|18148.82|18177.9|18177.9|18148.82|18148.82|0
1599210600000|2020-09-04 09:10:00|18148.54|18148.54|18130.55|18130.55|18150.1|18150.1|18130.55|18130.55|0
1599210900000|2020-09-04 09:15:00|18128.99|18128.99|18126.35|18126.35|18137.76|18137.76|18123.61|18123.61|0
1599211200000|2020-09-04 09:20:00|18126.51|18126.51|18120.98|18120.98|18138.38|18138.38|18118.68|18118.68|0
1599211500000|2020-09-04 09:25:00|18121.5|18121.5|18110.69|18110.69|18134.06|18134.06|18110.26|18110.26|0
1599211800000|2020-09-04 09:30:00|18110.26|18110.26|18100.86|18100.86|18118.75|18118.75|18092.12|18092.12|0
1599212100000|2020-09-04 09:35:00|18099.8|18099.8|18112.05|18112.05|18117.57|18117.57|18099.37|18099.37|0
1599212400000|2020-09-04 09:40:00|18111.37|18111.37|18131.05|18131.05|18132.76|18132.76|18111.37|18111.37|0
1599212700000|2020-09-04 09:45:00|18130.74|18130.74|18134.97|18134.97|18142.74|18142.74|18123.62|18123.62|0
1599213000000|2020-09-04 09:50:00|18135.91|18135.91|18156.76|18156.76|18158.34|18158.34|18135.91|18135.91|0
1599213300000|2020-09-04 09:55:00|18154.01|18154.01|18154.29|18154.29|18160.56|18160.56|18150.26|18150.26|0
1599213600000|2020-09-04 10:00:00|18154.82|18154.82|18184.98|18184.98|18198.8|18198.8|18152.59|18152.59|0
1599213900000|2020-09-04 10:05:00|18185.26|18185.26|18181.76|18181.76|18189.92|18189.92|18175.02|18175.02|0
1599214200000|2020-09-04 10:10:00|18180.83|18180.83|18144.72|18144.72|18189.75|18189.75|18144.72|18144.72|0
1599214500000|2020-09-04 10:15:00|18141.28|18141.28|18101.96|18101.96|18141.28|18141.28|18098.18|18098.18|0
1599214800000|2020-09-04 10:20:00|18102.65|18102.65|18091.32|18091.32|18105.58|18105.58|18084.26|18084.26|0
1599215100000|2020-09-04 10:25:00|18091.16|18091.16|18135.57|18135.57|18143.13|18143.13|18091.16|18091.16|0
1599215400000|2020-09-04 10:30:00|18136.63|18136.63|18138.13|18138.13|18143.75|18143.75|18132.05|18132.05|0
1599215700000|2020-09-04 10:35:00|18138.07|18138.07|18144.56|18144.56|18153.02|18153.02|18138.07|18138.07|0
1599216000000|2020-09-04 10:40:00|18145.66|18145.66|18147.59|18147.59|18153.93|18153.93|18138.88|18138.88|0
1599216300000|2020-09-04 10:45:00|18147.31|18147.31|18131.05|18131.05|18153.24|18153.24|18131.05|18131.05|0
1599216600000|2020-09-04 10:50:00|18131.26|18131.26|18118.33|18118.33|18131.79|18131.79|18114.51|18114.51|0
1599216900000|2020-09-04 10:55:00|18118.06|18118.06|18106.59|18106.59|18126.85|18126.85|18100.15|18100.15|0
1599217200000|2020-09-04 11:00:00|18100.98|18100.98|18083.51|18083.51|18110.26|18110.26|18081.87|18081.87|0
1599217500000|2020-09-04 11:05:00|18083.78|18083.78|18073.08|18073.08|18084.96|18084.96|18072.23|18072.23|0
1599217800000|2020-09-04 11:10:00|18073.61|18073.61|18024.79|18024.79|18074.36|18074.36|18023.68|18023.68|0
1599218100000|2020-09-04 11:15:00|18024.24|18024.24|17996.74|17996.74|18024.24|18024.24|17993.72|17993.72|0
1599218400000|2020-09-04 11:20:00|17997.29|17997.29|18003.88|18003.88|18004.7|18004.7|17967.38|17967.38|0
1599218700000|2020-09-04 11:25:00|18004|18004|17984.22|17984.22|18004.43|18004.43|17984.22|17984.22|0
1599219000000|2020-09-04 11:30:00|17983.53|17983.53|17966.32|17966.32|17988.21|17988.21|17966.32|17966.32|0
1599219300000|2020-09-04 11:35:00|17966.94|17966.94|17983.79|17983.79|17987.74|17987.74|17956.2|17956.2|0
1599219600000|2020-09-04 11:40:00|17984|17984|17977.66|17977.66|17986.85|17986.85|17974.91|17974.91|0
1599219900000|2020-09-04 11:45:00|17977.44|17977.44|17967.43|17967.43|17978.82|17978.82|17961.62|17961.62|0
1599220200000|2020-09-04 11:50:00|17966.9|17966.9|17958.14|17958.14|17972.18|17972.18|17952.45|17952.45|0
1599220500000|2020-09-04 11:55:00|17957.09|17957.09|17943.14|17943.14|17959.1|17959.1|17941.74|17941.74|0
1599220800000|2020-09-04 12:00:00|17944.5|17944.5|17996.17|17996.17|17998.07|17998.07|17944.5|17944.5|0
1599221100000|2020-09-04 12:05:00|17993.86|17993.86|17963.71|17963.71|17999.87|17999.87|17963.71|17963.71|0
1599221400000|2020-09-04 12:10:00|17962.33|17962.33|17986.27|17986.27|17986.9|17986.9|17961.36|17961.36|0
1599221700000|2020-09-04 12:15:00|17986.96|17986.96|17993.34|17993.34|18002.26|18002.26|17983.28|17983.28|0
1599222000000|2020-09-04 12:20:00|17995.68|17995.68|18047.68|18047.68|18047.68|18047.68|17995.68|17995.68|0
1599222300000|2020-09-04 12:25:00|18046.37|18046.37|18042.68|18042.68|18048.01|18048.01|18030.01|18030.01|0
1599222600000|2020-09-04 12:30:00|18042.46|18042.46|18076.64|18076.64|18097.25|18097.25|18035.45|18035.45|0
1599222900000|2020-09-04 12:35:00|18076.11|18076.11|18060|18060|18077.91|18077.91|18047.81|18047.81|0
1599223200000|2020-09-04 12:40:00|18058.62|18058.62|18101.51|18101.51|18103.17|18103.17|18057.34|18057.34|0
1599223500000|2020-09-04 12:45:00|18102.2|18102.2|18143.89|18143.89|18150.87|18150.87|18094.6|18094.6|0
1599223800000|2020-09-04 12:50:00|18143.62|18143.62|18121.57|18121.57|18144.69|18144.69|18116.93|18116.93|0
1599224100000|2020-09-04 12:55:00|18121.3|18121.3|18112.04|18112.04|18126.15|18126.15|18106.63|18106.63|0
1599224400000|2020-09-04 13:00:00|18113.1|18113.1|18118.87|18118.87|18120.55|18120.55|18092.66|18092.66|0
1599224700000|2020-09-04 13:05:00|18117.49|18117.49|18117.28|18117.28|18120.62|18120.62|18094.23|18094.23|0
1599225000000|2020-09-04 13:10:00|18119.34|18119.34|18178.58|18178.58|18179.9|18179.9|18118.98|18118.98|0
1599225300000|2020-09-04 13:15:00|18180.16|18180.16|18199.74|18199.74|18201.07|18201.07|18160.64|18160.64|0
1599225600000|2020-09-04 13:20:00|18199.91|18199.91|18199.19|18199.19|18208.79|18208.79|18194.85|18194.85|0
1599225900000|2020-09-04 13:25:00|18197.13|18197.13|18205.95|18205.95|18205.95|18205.95|18192.87|18192.87|0
1599226200000|2020-09-04 13:30:00|18202.51|18202.51|18287.79|18287.79|18292|18292|18195.95|18195.95|0
1599226500000|2020-09-04 13:35:00|18287.85|18287.85|18272.13|18272.13|18302.77|18302.77|18270.18|18270.18|0
1599226800000|2020-09-04 13:40:00|18267.11|18267.11|18253.88|18253.88|18292.22|18292.22|18222.21|18222.21|0
1599227100000|2020-09-04 13:45:00|18254.16|18254.16|18218.75|18218.75|18262.46|18262.46|18215.89|18215.89|0
1599227400000|2020-09-04 13:50:00|18219.3|18219.3|18222.41|18222.41|18247.79|18247.79|18212.62|18212.62|0
1599227700000|2020-09-04 13:55:00|18222.93|18222.93|18242.03|18242.03|18256.61|18256.61|18212.45|18212.45|0
1599228000000|2020-09-04 14:00:00|18244.79|18244.79|18305.12|18305.12|18307.23|18307.23|18222|18222|0
1599228300000|2020-09-04 14:05:00|18303.25|18303.25|18291.6|18291.6|18303.25|18303.25|18268.6|18268.6|0
1599228600000|2020-09-04 14:10:00|18290.74|18290.74|18254.22|18254.22|18304.74|18304.74|18245.72|18245.72|0
1599228900000|2020-09-04 14:15:00|18254.76|18254.76|18201.41|18201.41|18265.45|18265.45|18198.66|18198.66|0
1599229200000|2020-09-04 14:20:00|18200.04|18200.04|18198.83|18198.83|18231.33|18231.33|18176.42|18176.42|0
1599229500000|2020-09-04 14:25:00|18199.59|18199.59|18183.58|18183.58|18220.77|18220.77|18179.72|18179.72|0
1599229800000|2020-09-04 14:30:00|18184.11|18184.11|18177.46|18177.46|18210.4|18210.4|18177.46|18177.46|0
1599230100000|2020-09-04 14:35:00|18176.52|18176.52|18133.49|18133.49|18187.79|18187.79|18083.76|18083.76|0
1599230400000|2020-09-04 14:40:00|18133.17|18133.17|18047.23|18047.23|18133.17|18133.17|18035.44|18035.44|0
1599230700000|2020-09-04 14:45:00|18048.17|18048.17|18160.99|18160.99|18162.68|18162.68|18047.4|18047.4|0
1599231000000|2020-09-04 14:50:00|18160.46|18160.46|18155.97|18155.97|18162.79|18162.79|18118.85|18118.85|0
1599231300000|2020-09-04 14:55:00|18156.19|18156.19|18152.73|18152.73|18167.27|18167.27|18136.26|18136.26|0
1599231600000|2020-09-04 15:00:00|18152.42|18152.42|18111.98|18111.98|18160.78|18160.78|18075.8|18075.8|0
1599231900000|2020-09-04 15:05:00|18110.6|18110.6|18053.1|18053.1|18110.6|18110.6|18048.6|18048.6|0
1599232200000|2020-09-04 15:10:00|18052.83|18052.83|18062.78|18062.78|18086.73|18086.73|18041.34|18041.34|0
1599232500000|2020-09-04 15:15:00|18062.25|18062.25|18058.36|18058.36|18081.82|18081.82|18018.15|18018.15|0
1599232800000|2020-09-04 15:20:00|18058.58|18058.58|18057.58|18057.58|18079.7|18079.7|18048.65|18048.65|0
1599233100000|2020-09-04 15:25:00|18057.82|18057.82|18053.88|18053.88|18062.6|18062.6|18012.28|18012.28|0
1599462900000|2020-09-07 07:15:00|18311.71|18311.71|18269.57|18269.57|18312.23|18312.23|18245.29|18245.29|0
1599463200000|2020-09-07 07:20:00|18268.93|18268.93|18333.41|18333.41|18349.49|18349.49|18266.07|18266.07|0
1599463500000|2020-09-07 07:25:00|18334.29|18334.29|18317.62|18317.62|18349.97|18349.97|18308.7|18308.7|0
1599463800000|2020-09-07 07:30:00|18317.07|18317.07|18312.03|18312.03|18406.17|18406.17|18309.23|18309.23|0
1599464100000|2020-09-07 07:35:00|18313.13|18313.13|18316.44|18316.44|18321.6|18321.6|18303.62|18303.62|0
1599464400000|2020-09-07 07:40:00|18318.9|18318.9|18354.04|18354.04|18366.02|18366.02|18318.9|18318.9|0
1599464700000|2020-09-07 07:45:00|18353.9|18353.9|18384.08|18384.08|18396.86|18396.86|18353.9|18353.9|0
1599465000000|2020-09-07 07:50:00|18382.49|18382.49|18373.59|18373.59|18388.68|18388.68|18364.89|18364.89|0
1599465300000|2020-09-07 07:55:00|18373.28|18373.28|18374.48|18374.48|18382.76|18382.76|18356.16|18356.16|0
1599465600000|2020-09-07 08:00:00|18375.01|18375.01|18417.65|18417.65|18417.65|18417.65|18363.91|18363.91|0
1599465900000|2020-09-07 08:05:00|18417.96|18417.96|18424.21|18424.21|18443.38|18443.38|18417.96|18417.96|0
1599466200000|2020-09-07 08:10:00|18423.93|18423.93|18406.73|18406.73|18430.69|18430.69|18405.15|18405.15|0
1599466500000|2020-09-07 08:15:00|18407.26|18407.26|18355.47|18355.47|18407.26|18407.26|18353.56|18353.56|0
1599466800000|2020-09-07 08:20:00|18352.31|18352.31|18382.32|18382.32|18385.24|18385.24|18347|18347|0
1599467100000|2020-09-07 08:25:00|18381.38|18381.38|18390.69|18390.69|18401.69|18401.69|18380.03|18380.03|0
1599467400000|2020-09-07 08:30:00|18390.75|18390.75|18398.72|18398.72|18422.33|18422.33|18389.37|18389.37|0
1599467700000|2020-09-07 08:35:00|18398.93|18398.93|18406.47|18406.47|18414.17|18414.17|18398.32|18398.32|0
1599468000000|2020-09-07 08:40:00|18406.69|18406.69|18348.16|18348.16|18406.69|18406.69|18348.16|18348.16|0
1599468300000|2020-09-07 08:45:00|18348|18348|18371.82|18371.82|18375.41|18375.41|18343.46|18343.46|0
1599468600000|2020-09-07 08:50:00|18371.47|18371.47|18333.93|18333.93|18371.47|18371.47|18333.93|18333.93|0
1599468900000|2020-09-07 08:55:00|18333.71|18333.71|18338.93|18338.93|18339.6|18339.6|18331.35|18331.35|0
1599469200000|2020-09-07 09:00:00|18340.08|18340.08|18344.24|18344.24|18352.72|18352.72|18333.23|18333.23|0
1599469500000|2020-09-07 09:05:00|18344.19|18344.19|18361.9|18361.9|18366.74|18366.74|18341.28|18341.28|0
1599469800000|2020-09-07 09:10:00|18362.33|18362.33|18352.14|18352.14|18362.37|18362.37|18345.73|18345.73|0
1599470100000|2020-09-07 09:15:00|18352.35|18352.35|18392.58|18392.58|18399.24|18399.24|18350.3|18350.3|0
1599470400000|2020-09-07 09:20:00|18393.52|18393.52|18368.82|18368.82|18393.52|18393.52|18366.61|18366.61|0
1599470700000|2020-09-07 09:25:00|18369.03|18369.03|18343.13|18343.13|18369.03|18369.03|18341.18|18341.18|0
1599471000000|2020-09-07 09:30:00|18342.47|18342.47|18364.44|18364.44|18366.9|18366.9|18342.21|18342.21|0
1599471300000|2020-09-07 09:35:00|18360.04|18360.04|18370.13|18370.13|18370.13|18370.13|18359.7|18359.7|0
1599471600000|2020-09-07 09:40:00|18369.99|18369.99|18374.21|18374.21|18377.47|18377.47|18362.81|18362.81|0
1599471900000|2020-09-07 09:45:00|18376.08|18376.08|18350.44|18350.44|18380.61|18380.61|18346.78|18346.78|0
1599472200000|2020-09-07 09:50:00|18348.96|18348.96|18340.08|18340.08|18355.05|18355.05|18340.08|18340.08|0
1599472500000|2020-09-07 09:55:00|18340.72|18340.72|18334.66|18334.66|18342.69|18342.69|18323.04|18323.04|0
1599472800000|2020-09-07 10:00:00|18333.29|18333.29|18308.71|18308.71|18333.47|18333.47|18307.29|18307.29|0
1599473100000|2020-09-07 10:05:00|18309.77|18309.77|18328|18328|18332.43|18332.43|18309.77|18309.77|0
1599473400000|2020-09-07 10:10:00|18327.47|18327.47|18366.7|18366.7|18367.78|18367.78|18327.16|18327.16|0
1599473700000|2020-09-07 10:15:00|18366.26|18366.26|18386.76|18386.76|18387.45|18387.45|18362.52|18362.52|0
1599474000000|2020-09-07 10:20:00|18387.45|18387.45|18385.11|18385.11|18392.95|18392.95|18379.54|18379.54|0
1599474300000|2020-09-07 10:25:00|18385.05|18385.05|18384.98|18384.98|18391.85|18391.85|18379.06|18379.06|0
1599474600000|2020-09-07 10:30:00|18385.09|18385.09|18397.25|18397.25|18397.25|18397.25|18385.09|18385.09|0
1599474900000|2020-09-07 10:35:00|18397.47|18397.47|18379.87|18379.87|18409.15|18409.15|18379.87|18379.87|0
1599475200000|2020-09-07 10:40:00|18381.25|18381.25|18404.61|18404.61|18408.64|18408.64|18380.94|18380.94|0
1599475500000|2020-09-07 10:45:00|18404.83|18404.83|18417.01|18417.01|18417.01|18417.01|18404.83|18404.83|0
1599475800000|2020-09-07 10:50:00|18417.23|18417.23|18405.81|18405.81|18420.58|18420.58|18402.48|18402.48|0
1599476100000|2020-09-07 10:55:00|18405.18|18405.18|18386.66|18386.66|18417.6|18417.6|18383.63|18383.63|0
1599476400000|2020-09-07 11:00:00|18387.73|18387.73|18400.01|18400.01|18412.18|18412.18|18387.04|18387.04|0
1599476700000|2020-09-07 11:05:00|18401.07|18401.07|18405.96|18405.96|18415.51|18415.51|18399.69|18399.69|0
1599477000000|2020-09-07 11:10:00|18407.34|18407.34|18436.04|18436.04|18436.16|18436.16|18407.34|18407.34|0
1599477300000|2020-09-07 11:15:00|18436.59|18436.59|18431.58|18431.58|18441.32|18441.32|18424.24|18424.24|0
1599477600000|2020-09-07 11:20:00|18429.52|18429.52|18455.55|18455.55|18462.9|18462.9|18429.46|18429.46|0
1599477900000|2020-09-07 11:25:00|18453.44|18453.44|18451.4|18451.4|18465.33|18465.33|18443.08|18443.08|0
1599478200000|2020-09-07 11:30:00|18452.03|18452.03|18451.42|18451.42|18457.13|18457.13|18449.17|18449.17|0
1599478500000|2020-09-07 11:35:00|18451.73|18451.73|18450|18450|18456.25|18456.25|18441.1|18441.1|0
1599478800000|2020-09-07 11:40:00|18453.44|18453.44|18467.68|18467.68|18467.68|18467.68|18443.38|18443.38|0
1599479100000|2020-09-07 11:45:00|18467.74|18467.74|18458.34|18458.34|18472.76|18472.76|18457.03|18457.03|0
1599479400000|2020-09-07 11:50:00|18458.65|18458.65|18446.5|18446.5|18460.6|18460.6|18442.19|18442.19|0
1599479700000|2020-09-07 11:55:00|18446.81|18446.81|18444.54|18444.54|18451.74|18451.74|18440.17|18440.17|0
1599480000000|2020-09-07 12:00:00|18446.41|18446.41|18480.48|18480.48|18486.04|18486.04|18446.41|18446.41|0
1599480300000|2020-09-07 12:05:00|18481.17|18481.17|18487.22|18487.22|18494.53|18494.53|18479.47|18479.47|0
1599480600000|2020-09-07 12:10:00|18485.07|18485.07|18482.06|18482.06|18486.39|18486.39|18472.99|18472.99|0
1599480900000|2020-09-07 12:15:00|18482.88|18482.88|18471.09|18471.09|18485.59|18485.59|18470.78|18470.78|0
1599481200000|2020-09-07 12:20:00|18470.78|18470.78|18480.5|18480.5|18494.6|18494.6|18469.58|18469.58|0
1599481500000|2020-09-07 12:25:00|18481.43|18481.43|18478.55|18478.55|18482.79|18482.79|18476.64|18476.64|0
1599481800000|2020-09-07 12:30:00|18478.33|18478.33|18467.38|18467.38|18485.02|18485.02|18467.38|18467.38|0
1599482100000|2020-09-07 12:35:00|18466.7|18466.7|18479.83|18479.83|18480.1|18480.1|18466.07|18466.07|0
1599482400000|2020-09-07 12:40:00|18480.06|18480.06|18478.22|18478.22|18485.66|18485.66|18477.55|18477.55|0
1599482700000|2020-09-07 12:45:00|18478.1|18478.1|18481.27|18481.27|18486.16|18486.16|18470.5|18470.5|0
1599483000000|2020-09-07 12:50:00|18480.33|18480.33|18467.69|18467.69|18483.68|18483.68|18463.69|18463.69|0
1599483300000|2020-09-07 12:55:00|18467.57|18467.57|18481.63|18481.63|18485.7|18485.7|18466.86|18466.86|0
1599483600000|2020-09-07 13:00:00|18480.81|18480.81|18470.95|18470.95|18480.81|18480.81|18467.76|18467.76|0
1599483900000|2020-09-07 13:05:00|18471.64|18471.64|18487.77|18487.77|18492.25|18492.25|18471.64|18471.64|0
1599484200000|2020-09-07 13:10:00|18487.99|18487.99|18492.81|18492.81|18493.82|18493.82|18475.38|18475.38|0
1599484500000|2020-09-07 13:15:00|18492.6|18492.6|18493.43|18493.43|18496.95|18496.95|18485.76|18485.76|0
1599484800000|2020-09-07 13:20:00|18493.86|18493.86|18495.17|18495.17|18497.62|18497.62|18490.77|18490.77|0
1599485100000|2020-09-07 13:25:00|18495.85|18495.85|18516.85|18516.85|18517.13|18517.13|18495.85|18495.85|0
1599485400000|2020-09-07 13:30:00|18517.78|18517.78|18494.41|18494.41|18528.58|18528.58|18494.27|18494.27|0
1599485700000|2020-09-07 13:35:00|18496.06|18496.06|18497.06|18497.06|18507.69|18507.69|18494.28|18494.28|0
1599486000000|2020-09-07 13:40:00|18497.12|18497.12|18513.94|18513.94|18517.95|18517.95|18497.12|18497.12|0
1599486300000|2020-09-07 13:45:00|18514.21|18514.21|18554.45|18554.45|18558.69|18558.69|18514.21|18514.21|0
1599486600000|2020-09-07 13:50:00|18553.39|18553.39|18529.26|18529.26|18553.39|18553.39|18521.87|18521.87|0
1599486900000|2020-09-07 13:55:00|18529.79|18529.79|18497.87|18497.87|18532.28|18532.28|18497.87|18497.87|0
1599487200000|2020-09-07 14:00:00|18496.28|18496.28|18500.68|18500.68|18514.87|18514.87|18493.5|18493.5|0
1599487500000|2020-09-07 14:05:00|18501.5|18501.5|18501.49|18501.49|18511.46|18511.46|18489.78|18489.78|0
1599487800000|2020-09-07 14:10:00|18501.84|18501.84|18483.62|18483.62|18505.31|18505.31|18483.62|18483.62|0
1599488100000|2020-09-07 14:15:00|18483.9|18483.9|18495.35|18495.35|18498.03|18498.03|18483.01|18483.01|0
1599488400000|2020-09-07 14:20:00|18495.29|18495.29|18481.1|18481.1|18497.86|18497.86|18475.01|18475.01|0
1599488700000|2020-09-07 14:25:00|18480.88|18480.88|18496.97|18496.97|18511.08|18511.08|18480.88|18480.88|0
1599489000000|2020-09-07 14:30:00|18496.54|18496.54|18506.68|18506.68|18511.21|18511.21|18496.54|18496.54|0
1599489300000|2020-09-07 14:35:00|18505.62|18505.62|18487.5|18487.5|18509.08|18509.08|18486.38|18486.38|0
1599489600000|2020-09-07 14:40:00|18487.56|18487.56|18483.79|18483.79|18491.02|18491.02|18483.29|18483.29|0
1599489900000|2020-09-07 14:45:00|18484.07|18484.07|18463.45|18463.45|18485.57|18485.57|18463.45|18463.45|0
1599490200000|2020-09-07 14:50:00|18463.33|18463.33|18465.83|18465.83|18471.29|18471.29|18463.13|18463.13|0
1599490500000|2020-09-07 14:55:00|18465.31|18465.31|18466.66|18466.66|18478.17|18478.17|18459.73|18459.73|0
1599490800000|2020-09-07 15:00:00|18467.35|18467.35|18483.16|18483.16|18490.36|18490.36|18467.35|18467.35|0
1599491100000|2020-09-07 15:05:00|18482.73|18482.73|18483.52|18483.52|18483.52|18483.52|18470.75|18470.75|0
1599491400000|2020-09-07 15:10:00|18484.05|18484.05|18518.26|18518.26|18518.26|18518.26|18484.05|18484.05|0
1599491700000|2020-09-07 15:15:00|18517.73|18517.73|18551.27|18551.27|18554.97|18554.97|18513.55|18513.55|0
1599492000000|2020-09-07 15:20:00|18550.58|18550.58|18558.76|18558.76|18564.79|18564.79|18540.36|18540.36|0
1599492300000|2020-09-07 15:25:00|18560.14|18560.14|18518.41|18518.41|18564.31|18564.31|18513.78|18513.78|0
1599549300000|2020-09-08 07:15:00|18618.3|18618.3|18493.84|18493.84|18625.7|18625.7|18493.32|18493.32|0
1599549600000|2020-09-08 07:20:00|18494.06|18494.06|18503.08|18503.08|18509.98|18509.98|18464.7|18464.7|0
1599549900000|2020-09-08 07:25:00|18502.55|18502.55|18520.94|18520.94|18530.31|18530.31|18495.37|18495.37|0
1599550200000|2020-09-08 07:30:00|18520.66|18520.66|18479.98|18479.98|18520.94|18520.94|18469.23|18469.23|0
1599550500000|2020-09-08 07:35:00|18473.15|18473.15|18387.52|18387.52|18473.15|18473.15|18387.52|18387.52|0
1599550800000|2020-09-08 07:40:00|18387.09|18387.09|18375|18375|18408|18408|18370.36|18370.36|0
1599551100000|2020-09-08 07:45:00|18375.32|18375.32|18401.63|18401.63|18412.56|18412.56|18375.32|18375.32|0
1599551400000|2020-09-08 07:50:00|18402.48|18402.48|18425.1|18425.1|18426.15|18426.15|18387.38|18387.38|0
1599551700000|2020-09-08 07:55:00|18427.85|18427.85|18407.04|18407.04|18432.35|18432.35|18395.41|18395.41|0
1599552000000|2020-09-08 08:00:00|18414.95|18414.95|18417.83|18417.83|18431.03|18431.03|18400.2|18400.2|0
1599552300000|2020-09-08 08:05:00|18417.31|18417.31|18413.76|18413.76|18420.22|18420.22|18408.16|18408.16|0
1599552600000|2020-09-08 08:10:00|18411.33|18411.33|18335.83|18335.83|18411.33|18411.33|18335.19|18335.19|0
1599552900000|2020-09-08 08:15:00|18334.78|18334.78|18288.4|18288.4|18336.36|18336.36|18282.5|18282.5|0
1599553200000|2020-09-08 08:20:00|18287.87|18287.87|18277.11|18277.11|18298.51|18298.51|18267.64|18267.64|0
1599553500000|2020-09-08 08:25:00|18273.95|18273.95|18330.87|18330.87|18330.87|18330.87|18273.79|18273.79|0
1599553800000|2020-09-08 08:30:00|18331.4|18331.4|18317.52|18317.52|18335.6|18335.6|18310.96|18310.96|0
1599554100000|2020-09-08 08:35:00|18318.48|18318.48|18363.23|18363.23|18364.38|18364.38|18311.7|18311.7|0
1599554400000|2020-09-08 08:40:00|18361.86|18361.86|18308.05|18308.05|18361.86|18361.86|18307.35|18307.35|0
1599554700000|2020-09-08 08:45:00|18306.99|18306.99|18303.87|18303.87|18308.67|18308.67|18277.36|18277.36|0
1599555000000|2020-09-08 08:50:00|18303.35|18303.35|18302.79|18302.79|18311.38|18311.38|18295.42|18295.42|0
1599555300000|2020-09-08 08:55:00|18302.14|18302.14|18295.41|18295.41|18322.21|18322.21|18293.85|18293.85|0
1599555600000|2020-09-08 09:00:00|18294.88|18294.88|18300.26|18300.26|18303.47|18303.47|18275.92|18275.92|0
1599555900000|2020-09-08 09:05:00|18299.44|18299.44|18309.35|18309.35|18309.35|18309.35|18290.53|18290.53|0
1599556200000|2020-09-08 09:10:00|18310.73|18310.73|18286.58|18286.58|18310.73|18310.73|18275.7|18275.7|0
1599556500000|2020-09-08 09:15:00|18286.37|18286.37|18299.62|18299.62|18309.6|18309.6|18279.53|18279.53|0
1599556800000|2020-09-08 09:20:00|18300.24|18300.24|18293.15|18293.15|18303.56|18303.56|18286.67|18286.67|0
1599557100000|2020-09-08 09:25:00|18293.84|18293.84|18309.03|18309.03|18326.15|18326.15|18290.27|18290.27|0
1599557400000|2020-09-08 09:30:00|18308.09|18308.09|18268|18268|18308.09|18308.09|18268|18268|0
1599557700000|2020-09-08 09:35:00|18267.06|18267.06|18302.85|18302.85|18304.01|18304.01|18267.06|18267.06|0
1599558000000|2020-09-08 09:40:00|18302.32|18302.32|18266.16|18266.16|18308.06|18308.06|18264.84|18264.84|0
1599558300000|2020-09-08 09:45:00|18266.69|18266.69|18296.18|18296.18|18305.81|18305.81|18257.74|18257.74|0
1599558600000|2020-09-08 09:50:00|18295.12|18295.12|18278.13|18278.13|18309.1|18309.1|18278.13|18278.13|0
1599558900000|2020-09-08 09:55:00|18274.03|18274.03|18300.26|18300.26|18305.87|18305.87|18273.48|18273.48|0
1599559200000|2020-09-08 10:00:00|18303.01|18303.01|18316.63|18316.63|18319.42|18319.42|18291.64|18291.64|0
1599559500000|2020-09-08 10:05:00|18316.75|18316.75|18323.09|18323.09|18336.63|18336.63|18316.75|18316.75|0
1599559800000|2020-09-08 10:10:00|18322.81|18322.81|18318.39|18318.39|18323.03|18323.03|18309.16|18309.16|0
1599560100000|2020-09-08 10:15:00|18317.84|18317.84|18337.1|18337.1|18356.97|18356.97|18308.58|18308.58|0
1599560400000|2020-09-08 10:20:00|18334.34|18334.34|18327.13|18327.13|18345.42|18345.42|18325.88|18325.88|0
1599560700000|2020-09-08 10:25:00|18326.7|18326.7|18321.22|18321.22|18326.7|18326.7|18305.31|18305.31|0
1599561000000|2020-09-08 10:30:00|18323.85|18323.85|18322.18|18322.18|18336.11|18336.11|18320.02|18320.02|0
1599561300000|2020-09-08 10:35:00|18321.97|18321.97|18325.07|18325.07|18330.24|18330.24|18301.73|18301.73|0
1599561600000|2020-09-08 10:40:00|18323.98|18323.98|18321.12|18321.12|18336.84|18336.84|18317.04|18317.04|0
1599561900000|2020-09-08 10:45:00|18323.88|18323.88|18306.71|18306.71|18325.76|18325.76|18297.36|18297.36|0
1599562200000|2020-09-08 10:50:00|18306.5|18306.5|18299.53|18299.53|18318.19|18318.19|18298.24|18298.24|0
1599562500000|2020-09-08 10:55:00|18300.15|18300.15|18293.37|18293.37|18304.32|18304.32|18281.64|18281.64|0
1599562800000|2020-09-08 11:00:00|18293.58|18293.58|18323.25|18323.25|18323.67|18323.67|18288.71|18288.71|0
1599563100000|2020-09-08 11:05:00|18322.43|18322.43|18318.61|18318.61|18337.85|18337.85|18315.77|18315.77|0
1599563400000|2020-09-08 11:10:00|18318.82|18318.82|18324.91|18324.91|18328.33|18328.33|18303.09|18303.09|0
1599563700000|2020-09-08 11:15:00|18324.19|18324.19|18323.34|18323.34|18338.84|18338.84|18319.27|18319.27|0
1599564000000|2020-09-08 11:20:00|18323.57|18323.57|18325.92|18325.92|18332.2|18332.2|18321.31|18321.31|0
1599564300000|2020-09-08 11:25:00|18327.29|18327.29|18365.35|18365.35|18365.56|18365.56|18327.29|18327.29|0
1599564600000|2020-09-08 11:30:00|18365.13|18365.13|18347.94|18347.94|18365.2|18365.2|18339.13|18339.13|0
1599564900000|2020-09-08 11:35:00|18346.89|18346.89|18325.89|18325.89|18347.1|18347.1|18324.51|18324.51|0
1599565200000|2020-09-08 11:40:00|18324.95|18324.95|18301.78|18301.78|18326.2|18326.2|18301.78|18301.78|0
1599565500000|2020-09-08 11:45:00|18297.65|18297.65|18298.73|18298.73|18299.28|18299.28|18287.73|18287.73|0
1599565800000|2020-09-08 11:50:00|18297.66|18297.66|18320.92|18320.92|18321.56|18321.56|18289.66|18289.66|0
1599566100000|2020-09-08 11:55:00|18320.37|18320.37|18350.24|18350.24|18352.71|18352.71|18316.22|18316.22|0
1599566400000|2020-09-08 12:00:00|18348.66|18348.66|18336.48|18336.48|18349.35|18349.35|18329.3|18329.3|0
1599566700000|2020-09-08 12:05:00|18336.25|18336.25|18346.32|18346.32|18353.62|18353.62|18336.25|18336.25|0
1599567000000|2020-09-08 12:10:00|18345.63|18345.63|18309.95|18309.95|18352.98|18352.98|18308.8|18308.8|0
1599567300000|2020-09-08 12:15:00|18311.53|18311.53|18327.65|18327.65|18331.41|18331.41|18303.11|18303.11|0
1599567600000|2020-09-08 12:20:00|18327.71|18327.71|18329.83|18329.83|18339.05|18339.05|18321.28|18321.28|0
1599567900000|2020-09-08 12:25:00|18329.29|18329.29|18298.28|18298.28|18329.29|18329.29|18298.15|18298.15|0
1599568200000|2020-09-08 12:30:00|18298.14|18298.14|18306.6|18306.6|18323.34|18323.34|18294.43|18294.43|0
1599568500000|2020-09-08 12:35:00|18306.91|18306.91|18267.96|18267.96|18308.5|18308.5|18265.25|18265.25|0
1599568800000|2020-09-08 12:40:00|18268.23|18268.23|18285.17|18285.17|18299.02|18299.02|18257.56|18257.56|0
1599569100000|2020-09-08 12:45:00|18282.99|18282.99|18294.86|18294.86|18307.24|18307.24|18282.99|18282.99|0
1599569400000|2020-09-08 12:50:00|18293.27|18293.27|18271.88|18271.88|18294.09|18294.09|18271.88|18271.88|0
1599569700000|2020-09-08 12:55:00|18272.09|18272.09|18265.42|18265.42|18292.77|18292.77|18265.42|18265.42|0
1599570000000|2020-09-08 13:00:00|18264.93|18264.93|18241.95|18241.95|18268.87|18268.87|18238.55|18238.55|0
1599570300000|2020-09-08 13:05:00|18241.83|18241.83|18243.76|18243.76|18253.96|18253.96|18236.15|18236.15|0
1599570600000|2020-09-08 13:10:00|18244.04|18244.04|18232.47|18232.47|18245.51|18245.51|18230.85|18230.85|0
1599570900000|2020-09-08 13:15:00|18231.37|18231.37|18255.14|18255.14|18255.14|18255.14|18225.22|18225.22|0
1599571200000|2020-09-08 13:20:00|18255.58|18255.58|18257.59|18257.59|18280.43|18280.43|18251.03|18251.03|0
1599571500000|2020-09-08 13:25:00|18258.97|18258.97|18253.42|18253.42|18271.64|18271.64|18253.42|18253.42|0
1599571800000|2020-09-08 13:30:00|18252.32|18252.32|18271.1|18271.1|18286.51|18286.51|18234.75|18234.75|0
1599572100000|2020-09-08 13:35:00|18272.48|18272.48|18297.87|18297.87|18311.13|18311.13|18261.27|18261.27|0
1599572400000|2020-09-08 13:40:00|18298.09|18298.09|18198.44|18198.44|18298.09|18298.09|18191.78|18191.78|0
1599572700000|2020-09-08 13:45:00|18199.49|18199.49|18178.88|18178.88|18243.89|18243.89|18173.62|18173.62|0
1599573000000|2020-09-08 13:50:00|18178.19|18178.19|18224.2|18224.2|18234.25|18234.25|18168.74|18168.74|0
1599573300000|2020-09-08 13:55:00|18227.29|18227.29|18307.03|18307.03|18315.68|18315.68|18220.63|18220.63|0
1599573600000|2020-09-08 14:00:00|18308.09|18308.09|18208.01|18208.01|18313.11|18313.11|18208.01|18208.01|0
1599573900000|2020-09-08 14:05:00|18207.74|18207.74|18272.23|18272.23|18273.25|18273.25|18206.22|18206.22|0
1599574200000|2020-09-08 14:10:00|18273.48|18273.48|18305.17|18305.17|18314.22|18314.22|18261.93|18261.93|0
1599574500000|2020-09-08 14:15:00|18306.22|18306.22|18328.45|18328.45|18359.61|18359.61|18295.93|18295.93|0
1599574800000|2020-09-08 14:20:00|18329.39|18329.39|18354.34|18354.34|18368.85|18368.85|18292.57|18292.57|0
1599575100000|2020-09-08 14:25:00|18354.03|18354.03|18401.5|18401.5|18402.4|18402.4|18350.04|18350.04|0
1599575400000|2020-09-08 14:30:00|18396.35|18396.35|18380.54|18380.54|18415.46|18415.46|18358.49|18358.49|0
1599575700000|2020-09-08 14:35:00|18382.74|18382.74|18418.71|18418.71|18418.71|18418.71|18366.2|18366.2|0
1599576000000|2020-09-08 14:40:00|18417.65|18417.65|18361.07|18361.07|18423.39|18423.39|18344.26|18344.26|0
1599576300000|2020-09-08 14:45:00|18360.25|18360.25|18323.99|18323.99|18365.11|18365.11|18322.98|18322.98|0
1599576600000|2020-09-08 14:50:00|18322.61|18322.61|18362.39|18362.39|18375.89|18375.89|18319.39|18319.39|0
1599576900000|2020-09-08 14:55:00|18362.33|18362.33|18347.3|18347.3|18364.8|18364.8|18343.45|18343.45|0
1599577200000|2020-09-08 15:00:00|18346.99|18346.99|18422.9|18422.9|18423.59|18423.59|18330.16|18330.16|0
1599577500000|2020-09-08 15:05:00|18424.82|18424.82|18464.13|18464.13|18464.13|18464.13|18418.98|18418.98|0
1599577800000|2020-09-08 15:10:00|18463.44|18463.44|18454.29|18454.29|18476.1|18476.1|18453.61|18453.61|0
1599578100000|2020-09-08 15:15:00|18452.92|18452.92|18464.45|18464.45|18477.98|18477.98|18450.32|18450.32|0
1599578400000|2020-09-08 15:20:00|18466.72|18466.72|18444.81|18444.81|18470.46|18470.46|18436.28|18436.28|0
1599578700000|2020-09-08 15:25:00|18445.33|18445.33|18448.23|18448.23|18466.16|18466.16|18431.41|18431.41|0
1599635700000|2020-09-09 07:15:00|18592.77|18592.77|18509.27|18509.27|18592.77|18592.77|18507.63|18507.63|0
1599636000000|2020-09-09 07:20:00|18509.96|18509.96|18611.2|18611.2|18626.86|18626.86|18508.15|18508.15|0
1599636300000|2020-09-09 07:25:00|18611.3|18611.3|18509.14|18509.14|18611.3|18611.3|18502.38|18502.38|0
1599636600000|2020-09-09 07:30:00|18507.08|18507.08|18618.78|18618.78|18627.31|18627.31|18507.08|18507.08|0
1599636900000|2020-09-09 07:35:00|18620.37|18620.37|18614.13|18614.13|18635.66|18635.66|18584.11|18584.11|0
1599637200000|2020-09-09 07:40:00|18614.41|18614.41|18621.93|18621.93|18665.1|18665.1|18614.41|18614.41|0
1599637500000|2020-09-09 07:45:00|18621.7|18621.7|18626.01|18626.01|18646.43|18646.43|18605.55|18605.55|0
1599637800000|2020-09-09 07:50:00|18626.23|18626.23|18562.81|18562.81|18639.14|18639.14|18562.64|18562.64|0
1599638100000|2020-09-09 07:55:00|18563.12|18563.12|18534.44|18534.44|18570.19|18570.19|18525.46|18525.46|0
1599638400000|2020-09-09 08:00:00|18534.95|18534.95|18566.58|18566.58|18572.1|18572.1|18526.54|18526.54|0
1599638700000|2020-09-09 08:05:00|18567.27|18567.27|18577.95|18577.95|18591.71|18591.71|18567.27|18567.27|0
1599639000000|2020-09-09 08:10:00|18578.17|18578.17|18563.45|18563.45|18594.59|18594.59|18545.79|18545.79|0
1599639300000|2020-09-09 08:15:00|18562.08|18562.08|18567.4|18567.4|18585.6|18585.6|18562.08|18562.08|0
1599639600000|2020-09-09 08:20:00|18567.19|18567.19|18567.06|18567.06|18586.32|18586.32|18566.97|18566.97|0
1599639900000|2020-09-09 08:25:00|18565.69|18565.69|18562.57|18562.57|18565.69|18565.69|18545.43|18545.43|0
1599640200000|2020-09-09 08:30:00|18563|18563|18571.72|18571.72|18582.5|18582.5|18562.79|18562.79|0
1599640500000|2020-09-09 08:35:00|18571.94|18571.94|18546.93|18546.93|18581.37|18581.37|18546.93|18546.93|0
1599640800000|2020-09-09 08:40:00|18546|18546|18502.34|18502.34|18546|18546|18498.84|18498.84|0
1599641100000|2020-09-09 08:45:00|18502.55|18502.55|18570.75|18570.75|18570.75|18570.75|18502.55|18502.55|0
1599641400000|2020-09-09 08:50:00|18570.97|18570.97|18570.52|18570.52|18578.1|18578.1|18566.63|18566.63|0
1599641700000|2020-09-09 08:55:00|18571.46|18571.46|18545.95|18545.95|18578.75|18578.75|18542.29|18542.29|0
1599642000000|2020-09-09 09:00:00|18545.42|18545.42|18532.21|18532.21|18559.35|18559.35|18527.7|18527.7|0
1599642300000|2020-09-09 09:05:00|18530.83|18530.83|18560.84|18560.84|18560.84|18560.84|18529.89|18529.89|0
1599642600000|2020-09-09 09:10:00|18561.53|18561.53|18585.51|18585.51|18585.87|18585.87|18543.1|18543.1|0
1599642900000|2020-09-09 09:15:00|18585.62|18585.62|18595.04|18595.04|18599.64|18599.64|18585.62|18585.62|0
1599643200000|2020-09-09 09:20:00|18595.73|18595.73|18588.32|18588.32|18597.97|18597.97|18577.02|18577.02|0
1599643500000|2020-09-09 09:25:00|18587.27|18587.27|18586.15|18586.15|18602.27|18602.27|18586.15|18586.15|0
1599643800000|2020-09-09 09:30:00|18586.37|18586.37|18568.86|18568.86|18591.75|18591.75|18563.87|18563.87|0
1599644100000|2020-09-09 09:35:00|18569.55|18569.55|18579.87|18579.87|18590.54|18590.54|18569.12|18569.12|0
1599644400000|2020-09-09 09:40:00|18579.18|18579.18|18583.58|18583.58|18585.44|18585.44|18565.64|18565.64|0
1599644700000|2020-09-09 09:45:00|18585.25|18585.25|18587.69|18587.69|18602.27|18602.27|18585.25|18585.25|0
1599645000000|2020-09-09 09:50:00|18588.33|18588.33|18585.21|18585.21|18594.79|18594.79|18580.12|18580.12|0
1599645300000|2020-09-09 09:55:00|18584.77|18584.77|18603.59|18603.59|18604.3|18604.3|18582.26|18582.26|0
1599645600000|2020-09-09 10:00:00|18602.49|18602.49|18588.99|18588.99|18609.77|18609.77|18588.3|18588.3|0
1599645900000|2020-09-09 10:05:00|18589.68|18589.68|18604.12|18604.12|18606.07|18606.07|18580.35|18580.35|0
1599646200000|2020-09-09 10:10:00|18605.17|18605.17|18590.59|18590.59|18612.25|18612.25|18589.21|18589.21|0
1599646500000|2020-09-09 10:15:00|18589.9|18589.9|18596.38|18596.38|18602.05|18602.05|18587.42|18587.42|0
1599646800000|2020-09-09 10:20:00|18597.07|18597.07|18592.93|18592.93|18600.87|18600.87|18588.03|18588.03|0
1599647100000|2020-09-09 10:25:00|18592.62|18592.62|18579.28|18579.28|18592.62|18592.62|18575.33|18575.33|0
1599647400000|2020-09-09 10:30:00|18579.81|18579.81|18593.15|18593.15|18595.66|18595.66|18579.81|18579.81|0
1599647700000|2020-09-09 10:35:00|18592.94|18592.94|18589.73|18589.73|18593.56|18593.56|18579.62|18579.62|0
1599648000000|2020-09-09 10:40:00|18589.61|18589.61|18586.4|18586.4|18589.61|18589.61|18579.58|18579.58|0
1599648300000|2020-09-09 10:45:00|18587.09|18587.09|18570.99|18570.99|18592.34|18592.34|18570.64|18570.64|0
1599648600000|2020-09-09 10:50:00|18570.06|18570.06|18573.16|18573.16|18575.79|18575.79|18564.73|18564.73|0
1599648900000|2020-09-09 10:55:00|18572.47|18572.47|18568.36|18568.36|18579.67|18579.67|18564.67|18564.67|0
1599649200000|2020-09-09 11:00:00|18568.22|18568.22|18546.23|18546.23|18568.22|18568.22|18546.23|18546.23|0
1599649500000|2020-09-09 11:05:00|18546.44|18546.44|18522.29|18522.29|18546.44|18546.44|18510.46|18510.46|0
1599649800000|2020-09-09 11:10:00|18524.35|18524.35|18507.34|18507.34|18535.66|18535.66|18504.94|18504.94|0
1599650100000|2020-09-09 11:15:00|18507.55|18507.55|18529.31|18529.31|18534.54|18534.54|18503.87|18503.87|0
1599650400000|2020-09-09 11:20:00|18529.09|18529.09|18538.81|18538.81|18542.57|18542.57|18524.72|18524.72|0
1599650700000|2020-09-09 11:25:00|18539.03|18539.03|18571.62|18571.62|18571.62|18571.62|18530.59|18530.59|0
1599651000000|2020-09-09 11:30:00|18572.1|18572.1|18573.82|18573.82|18584.49|18584.49|18557.22|18557.22|0
1599651300000|2020-09-09 11:35:00|18573.6|18573.6|18588.91|18588.91|18591.36|18591.36|18573.6|18573.6|0
1599651600000|2020-09-09 11:40:00|18587.67|18587.67|18600.3|18600.3|18603.2|18603.2|18574.05|18574.05|0
1599651900000|2020-09-09 11:45:00|18599.98|18599.98|18595.35|18595.35|18615.18|18615.18|18589.06|18589.06|0
1599652200000|2020-09-09 11:50:00|18594.92|18594.92|18618.33|18618.33|18618.98|18618.98|18594.92|18594.92|0
1599652500000|2020-09-09 11:55:00|18617.4|18617.4|18611.32|18611.32|18622.63|18622.63|18605|18605|0
1599652800000|2020-09-09 12:00:00|18611.01|18611.01|18630.71|18630.71|18638.35|18638.35|18605.98|18605.98|0
1599653100000|2020-09-09 12:05:00|18630.17|18630.17|18647.12|18647.12|18648.1|18648.1|18624.16|18624.16|0
1599653400000|2020-09-09 12:10:00|18646.81|18646.81|18647.68|18647.68|18648.42|18648.42|18637.07|18637.07|0
1599653700000|2020-09-09 12:15:00|18647.13|18647.13|18630.12|18630.12|18661.82|18661.82|18629.91|18629.91|0
1599654000000|2020-09-09 12:20:00|18629.6|18629.6|18616.14|18616.14|18637.31|18637.31|18615.1|18615.1|0
1599654300000|2020-09-09 12:25:00|18616.57|18616.57|18626.17|18626.17|18634.97|18634.97|18609.92|18609.92|0
1599654600000|2020-09-09 12:30:00|18625.64|18625.64|18618.75|18618.75|18628.05|18628.05|18609.3|18609.3|0
1599654900000|2020-09-09 12:35:00|18618.48|18618.48|18627.98|18627.98|18628.96|18628.96|18615.93|18615.93|0
1599655200000|2020-09-09 12:40:00|18628.29|18628.29|18620.56|18620.56|18631.93|18631.93|18617.65|18617.65|0
1599655500000|2020-09-09 12:45:00|18620.99|18620.99|18612.35|18612.35|18628.06|18628.06|18603.63|18603.63|0
1599655800000|2020-09-09 12:50:00|18612.14|18612.14|18614.93|18614.93|18619.89|18619.89|18599.14|18599.14|0
1599656100000|2020-09-09 12:55:00|18615.75|18615.75|18633.68|18633.68|18634.48|18634.48|18606.6|18606.6|0
1599656400000|2020-09-09 13:00:00|18631.89|18631.89|18640.52|18640.52|18647.36|18647.36|18628.45|18628.45|0
1599656700000|2020-09-09 13:05:00|18640.74|18640.74|18669.05|18669.05|18673.24|18673.24|18640.74|18640.74|0
1599657000000|2020-09-09 13:10:00|18669.27|18669.27|18682.54|18682.54|18685.36|18685.36|18661.2|18661.2|0
1599657300000|2020-09-09 13:15:00|18682.76|18682.76|18647.52|18647.52|18687.89|18687.89|18646.83|18646.83|0
1599657600000|2020-09-09 13:20:00|18646.99|18646.99|18666.96|18666.96|18677.6|18677.6|18645.06|18645.06|0
1599657900000|2020-09-09 13:25:00|18666.27|18666.27|18658.8|18658.8|18677.06|18677.06|18658.28|18658.28|0
1599658200000|2020-09-09 13:30:00|18658.49|18658.49|18700.65|18700.65|18700.65|18700.65|18654.85|18654.85|0
1599658500000|2020-09-09 13:35:00|18700.78|18700.78|18674.34|18674.34|18734.15|18734.15|18674.09|18674.09|0
1599658800000|2020-09-09 13:40:00|18673.48|18673.48|18680.03|18680.03|18707.59|18707.59|18665.25|18665.25|0
1599659100000|2020-09-09 13:45:00|18680.58|18680.58|18690.59|18690.59|18709.2|18709.2|18666.77|18666.77|0
1599659400000|2020-09-09 13:50:00|18691.13|18691.13|18700.36|18700.36|18710.47|18710.47|18674.28|18674.28|0
1599659700000|2020-09-09 13:55:00|18700.09|18700.09|18714.22|18714.22|18714.22|18714.22|18687.45|18687.45|0
1599660000000|2020-09-09 14:00:00|18716.97|18716.97|18731.65|18731.65|18747.13|18747.13|18716.97|18716.97|0
1599660300000|2020-09-09 14:05:00|18731.12|18731.12|18698.5|18698.5|18736.62|18736.62|18698.5|18698.5|0
1599660600000|2020-09-09 14:10:00|18699.13|18699.13|18721.44|18721.44|18732.69|18732.69|18699.13|18699.13|0
1599660900000|2020-09-09 14:15:00|18721.96|18721.96|18702.1|18702.1|18741.71|18741.71|18702.1|18702.1|0
1599661200000|2020-09-09 14:20:00|18700.93|18700.93|18691.08|18691.08|18702.88|18702.88|18683.88|18683.88|0
1599661500000|2020-09-09 14:25:00|18691.76|18691.76|18706.03|18706.03|18721.52|18721.52|18691.76|18691.76|0
1599661800000|2020-09-09 14:30:00|18706.7|18706.7|18716.33|18716.33|18719.53|18719.53|18695.6|18695.6|0
1599662100000|2020-09-09 14:35:00|18716.11|18716.11|18737.35|18737.35|18740.06|18740.06|18715.21|18715.21|0
1599662400000|2020-09-09 14:40:00|18737.13|18737.13|18703.25|18703.25|18742.61|18742.61|18702.78|18702.78|0
1599662700000|2020-09-09 14:45:00|18703.68|18703.68|18702.49|18702.49|18729.05|18729.05|18696.63|18696.63|0
1599663000000|2020-09-09 14:50:00|18702.33|18702.33|18680.05|18680.05|18717.33|18717.33|18680.05|18680.05|0
1599663300000|2020-09-09 14:55:00|18678.81|18678.81|18698.04|18698.04|18699.75|18699.75|18677.68|18677.68|0
1599663600000|2020-09-09 15:00:00|18698.47|18698.47|18734.95|18734.95|18753.44|18753.44|18698.47|18698.47|0
1599663900000|2020-09-09 15:05:00|18735.63|18735.63|18701.86|18701.86|18741.6|18741.6|18696.53|18696.53|0
1599664200000|2020-09-09 15:10:00|18703.11|18703.11|18714.17|18714.17|18733.5|18733.5|18692.12|18692.12|0
1599664500000|2020-09-09 15:15:00|18714.69|18714.69|18704.63|18704.63|18726.26|18726.26|18695.71|18695.71|0
1599664800000|2020-09-09 15:20:00|18705.18|18705.18|18699.99|18699.99|18713.55|18713.55|18699.18|18699.18|0
1599665100000|2020-09-09 15:25:00|18699.47|18699.47|18731.67|18731.67|18735.66|18735.66|18698.94|18698.94|0
1599722100000|2020-09-10 07:15:00|18576.16|18576.16|18554.86|18554.86|18576.95|18576.95|18537.45|18537.45|0
1599722400000|2020-09-10 07:20:00|18553.49|18553.49|18562.84|18562.84|18563.53|18563.53|18509.98|18509.98|0
1599722700000|2020-09-10 07:25:00|18563.7|18563.7|18560.93|18560.93|18581.45|18581.45|18547.88|18547.88|0
1599723000000|2020-09-10 07:30:00|18558.94|18558.94|18513.16|18513.16|18567.99|18567.99|18513.16|18513.16|0
1599723300000|2020-09-10 07:35:00|18517.29|18517.29|18563.98|18563.98|18563.98|18563.98|18517.29|18517.29|0
1599723600000|2020-09-10 07:40:00|18565.04|18565.04|18543.14|18543.14|18568|18568|18541.56|18541.56|0
1599723900000|2020-09-10 07:45:00|18541.93|18541.93|18565.32|18565.32|18572.46|18572.46|18541.48|18541.48|0
1599724200000|2020-09-10 07:50:00|18563.94|18563.94|18538.61|18538.61|18564.27|18564.27|18533.06|18533.06|0
1599724500000|2020-09-10 07:55:00|18539.54|18539.54|18596.06|18596.06|18604.24|18604.24|18539.54|18539.54|0
1599724800000|2020-09-10 08:00:00|18594.07|18594.07|18568.58|18568.58|18594.07|18594.07|18538.28|18538.28|0
1599725100000|2020-09-10 08:05:00|18568.81|18568.81|18508.49|18508.49|18568.81|18568.81|18507.04|18507.04|0
1599725400000|2020-09-10 08:10:00|18508.6|18508.6|18480.25|18480.25|18518.09|18518.09|18479.72|18479.72|0
1599725700000|2020-09-10 08:15:00|18476.25|18476.25|18480.21|18480.21|18489.57|18489.57|18468.58|18468.58|0
1599726000000|2020-09-10 08:20:00|18476.08|18476.08|18467.04|18467.04|18479.68|18479.68|18463.83|18463.83|0
1599726300000|2020-09-10 08:25:00|18467.35|18467.35|18504.26|18504.26|18505|18505|18465.98|18465.98|0
1599726600000|2020-09-10 08:30:00|18504.7|18504.7|18483.72|18483.72|18504.7|18504.7|18482.13|18482.13|0
1599726900000|2020-09-10 08:35:00|18484.77|18484.77|18495.47|18495.47|18498.05|18498.05|18483.88|18483.88|0
1599727200000|2020-09-10 08:40:00|18495.69|18495.69|18505.05|18505.05|18509.08|18509.08|18490.06|18490.06|0
1599727500000|2020-09-10 08:45:00|18505.6|18505.6|18494.48|18494.48|18507.25|18507.25|18494.32|18494.32|0
1599727800000|2020-09-10 08:50:00|18494.25|18494.25|18467.76|18467.76|18494.25|18494.25|18459.25|18459.25|0
1599728100000|2020-09-10 08:55:00|18468.39|18468.39|18465.32|18465.32|18481.47|18481.47|18462.23|18462.23|0
1599728400000|2020-09-10 09:00:00|18465.43|18465.43|18421.91|18421.91|18466.12|18466.12|18419.8|18419.8|0
1599728700000|2020-09-10 09:05:00|18420.97|18420.97|18433.5|18433.5|18434.75|18434.75|18407.74|18407.74|0
1599729000000|2020-09-10 09:10:00|18434.88|18434.88|18432.72|18432.72|18447.81|18447.81|18430.97|18430.97|0
1599729300000|2020-09-10 09:15:00|18432.51|18432.51|18441.07|18441.07|18441.07|18441.07|18418.99|18418.99|0
1599729600000|2020-09-10 09:20:00|18441.59|18441.59|18423.09|18423.09|18442.76|18442.76|18418.09|18418.09|0
1599729900000|2020-09-10 09:25:00|18423.78|18423.78|18424.86|18424.86|18435.55|18435.55|18419.83|18419.83|0
1599730200000|2020-09-10 09:30:00|18422.78|18422.78|18443.98|18443.98|18447.78|18447.78|18417.55|18417.55|0
1599730500000|2020-09-10 09:35:00|18444.11|18444.11|18433.14|18433.14|18444.11|18444.11|18430.65|18430.65|0
1599730800000|2020-09-10 09:40:00|18433.21|18433.21|18425.79|18425.79|18433.21|18433.21|18422.68|18422.68|0
1599731100000|2020-09-10 09:45:00|18425.1|18425.1|18420.86|18420.86|18431.17|18431.17|18418.93|18418.93|0
1599731400000|2020-09-10 09:50:00|18424.3|18424.3|18442.68|18442.68|18444.13|18444.13|18422.82|18422.82|0
1599731700000|2020-09-10 09:55:00|18440.58|18440.58|18450.81|18450.81|18461.18|18461.18|18439.15|18439.15|0
1599732000000|2020-09-10 10:00:00|18450.26|18450.26|18471.43|18471.43|18471.43|18471.43|18444.77|18444.77|0
1599732300000|2020-09-10 10:05:00|18471.96|18471.96|18490.38|18490.38|18493.85|18493.85|18467.24|18467.24|0
1599732600000|2020-09-10 10:10:00|18491.73|18491.73|18478.53|18478.53|18498.52|18498.52|18476.99|18476.99|0
1599732900000|2020-09-10 10:15:00|18478.32|18478.32|18452.74|18452.74|18481.11|18481.11|18452.74|18452.74|0
1599733200000|2020-09-10 10:20:00|18452.51|18452.51|18427.43|18427.43|18455.34|18455.34|18426.36|18426.36|0
1599733500000|2020-09-10 10:25:00|18427.95|18427.95|18415.91|18415.91|18428.75|18428.75|18415.72|18415.72|0
1599733800000|2020-09-10 10:30:00|18415.79|18415.79|18401.04|18401.04|18427.76|18427.76|18401.04|18401.04|0
1599734100000|2020-09-10 10:35:00|18401.58|18401.58|18401.21|18401.21|18411.64|18411.64|18388.63|18388.63|0
1599734400000|2020-09-10 10:40:00|18402.48|18402.48|18386.33|18386.33|18405.27|18405.27|18382.95|18382.95|0
1599734700000|2020-09-10 10:45:00|18387.02|18387.02|18407.95|18407.95|18408.64|18408.64|18379.19|18379.19|0
1599735000000|2020-09-10 10:50:00|18407.89|18407.89|18417|18417|18417.58|18417.58|18391.61|18391.61|0
1599735300000|2020-09-10 10:55:00|18415.95|18415.95|18414.12|18414.12|18427.35|18427.35|18406.56|18406.56|0
1599735600000|2020-09-10 11:00:00|18414.24|18414.24|18428.51|18428.51|18429.88|18429.88|18411.87|18411.87|0
1599735900000|2020-09-10 11:05:00|18428.29|18428.29|18430.31|18430.31|18443.31|18443.31|18428.29|18428.29|0
1599736200000|2020-09-10 11:10:00|18430.04|18430.04|18435.98|18435.98|18447.2|18447.2|18427.37|18427.37|0
1599736500000|2020-09-10 11:15:00|18437.56|18437.56|18437.89|18437.89|18438.39|18438.39|18423.85|18423.85|0
1599736800000|2020-09-10 11:20:00|18438.11|18438.11|18443.6|18443.6|18448.97|18448.97|18436.48|18436.48|0
1599737100000|2020-09-10 11:25:00|18443.92|18443.92|18474.28|18474.28|18478.15|18478.15|18442.68|18442.68|0
1599737400000|2020-09-10 11:30:00|18473.75|18473.75|18486.79|18486.79|18486.79|18486.79|18461.43|18461.43|0
1599737700000|2020-09-10 11:35:00|18487.06|18487.06|18495.67|18495.67|18501.42|18501.42|18487.06|18487.06|0
1599738000000|2020-09-10 11:40:00|18494.85|18494.85|18499.82|18499.82|18509.66|18509.66|18490.67|18490.67|0
1599738300000|2020-09-10 11:45:00|18497.07|18497.07|18511.2|18511.2|18517.25|18517.25|18497.07|18497.07|0
1599738600000|2020-09-10 11:50:00|18511.88|18511.88|18532.6|18532.6|18535.51|18535.51|18511.88|18511.88|0
1599738900000|2020-09-10 11:55:00|18532.81|18532.81|18543.13|18543.13|18545.92|18545.92|18522.07|18522.07|0
1599739200000|2020-09-10 12:00:00|18543.19|18543.19|18547.66|18547.66|18548.52|18548.52|18533.75|18533.75|0
1599739500000|2020-09-10 12:05:00|18551.1|18551.1|18537.46|18537.46|18560.96|18560.96|18537.24|18537.24|0
1599739800000|2020-09-10 12:10:00|18537.24|18537.24|18536.44|18536.44|18537.24|18537.24|18526.76|18526.76|0
1599740100000|2020-09-10 12:15:00|18536.22|18536.22|18524.54|18524.54|18536.22|18536.22|18513.65|18513.65|0
1599740400000|2020-09-10 12:20:00|18525.09|18525.09|18552.54|18552.54|18552.75|18552.75|18525.09|18525.09|0
1599740700000|2020-09-10 12:25:00|18553.59|18553.59|18554.47|18554.47|18556.63|18556.63|18545.54|18545.54|0
1599741000000|2020-09-10 12:30:00|18554.7|18554.7|18543.23|18543.23|18561.61|18561.61|18541.1|18541.1|0
1599741300000|2020-09-10 12:35:00|18543.54|18543.54|18572.54|18572.54|18592.83|18592.83|18542.86|18542.86|0
1599741600000|2020-09-10 12:40:00|18572.75|18572.75|18579.61|18579.61|18594.86|18594.86|18571.5|18571.5|0
1599741900000|2020-09-10 12:45:00|18575.63|18575.63|18597.54|18597.54|18598.81|18598.81|18572.09|18572.09|0
1599742200000|2020-09-10 12:50:00|18597.33|18597.33|18589.05|18589.05|18599|18599|18588.52|18588.52|0
1599742500000|2020-09-10 12:55:00|18589.32|18589.32|18600.66|18600.66|18600.66|18600.66|18586|18586|0
1599742800000|2020-09-10 13:00:00|18600.88|18600.88|18598.69|18598.69|18613.11|18613.11|18598.69|18598.69|0
1599743100000|2020-09-10 13:05:00|18596.26|18596.26|18642|18642|18643.9|18643.9|18591.71|18591.71|0
1599743400000|2020-09-10 13:10:00|18641.47|18641.47|18617.5|18617.5|18643.5|18643.5|18610.38|18610.38|0
1599743700000|2020-09-10 13:15:00|18620.91|18620.91|18659.35|18659.35|18659.35|18659.35|18620.22|18620.22|0
1599744000000|2020-09-10 13:20:00|18658.77|18658.77|18692.78|18692.78|18694.16|18694.16|18653.4|18653.4|0
1599744300000|2020-09-10 13:25:00|18693.33|18693.33|18721.28|18721.28|18726.56|18726.56|18693.33|18693.33|0
1599744600000|2020-09-10 13:30:00|18723.34|18723.34|18771.84|18771.84|18779.29|18779.29|18712.36|18712.36|0
1599744900000|2020-09-10 13:35:00|18772.36|18772.36|18786.62|18786.62|18791.04|18791.04|18757.2|18757.2|0
1599745200000|2020-09-10 13:40:00|18790.06|18790.06|18753.18|18753.18|18806.9|18806.9|18743.31|18743.31|0
1599745500000|2020-09-10 13:45:00|18753.83|18753.83|18715.79|18715.79|18767.4|18767.4|18715.79|18715.79|0
1599745800000|2020-09-10 13:50:00|18715.57|18715.57|18709.12|18709.12|18724.35|18724.35|18690.73|18690.73|0
1599746100000|2020-09-10 13:55:00|18707.12|18707.12|18704.15|18704.15|18739.37|18739.37|18704.15|18704.15|0
1599746400000|2020-09-10 14:00:00|18705.73|18705.73|18762.36|18762.36|18762.57|18762.57|18705.73|18705.73|0
1599746700000|2020-09-10 14:05:00|18762.63|18762.63|18725.69|18725.69|18764.4|18764.4|18716.12|18716.12|0
1599747000000|2020-09-10 14:10:00|18728.44|18728.44|18729.25|18729.25|18732.08|18732.08|18709.28|18709.28|0
1599747300000|2020-09-10 14:15:00|18729.8|18729.8|18710.53|18710.53|18739.85|18739.85|18710.17|18710.17|0
1599747600000|2020-09-10 14:20:00|18710.78|18710.78|18680.3|18680.3|18712.4|18712.4|18680.08|18680.08|0
1599747900000|2020-09-10 14:25:00|18679.05|18679.05|18663.05|18663.05|18679.05|18679.05|18660.21|18660.21|0
1599748200000|2020-09-10 14:30:00|18662.83|18662.83|18710.62|18710.62|18726.2|18726.2|18662.83|18662.83|0
1599748500000|2020-09-10 14:35:00|18710.31|18710.31|18709.75|18709.75|18715.18|18715.18|18684.7|18684.7|0
1599748800000|2020-09-10 14:40:00|18711.86|18711.86|18693.27|18693.27|18715.48|18715.48|18691.9|18691.9|0
1599749100000|2020-09-10 14:45:00|18692.59|18692.59|18632.7|18632.7|18694.12|18694.12|18629.14|18629.14|0
1599749400000|2020-09-10 14:50:00|18631.32|18631.32|18665.9|18665.9|18671.53|18671.53|18624.3|18624.3|0
1599749700000|2020-09-10 14:55:00|18666.75|18666.75|18608.75|18608.75|18666.75|18666.75|18597.33|18597.33|0
1599750000000|2020-09-10 15:00:00|18610.35|18610.35|18660.36|18660.36|18671.61|18671.61|18590.61|18590.61|0
1599750300000|2020-09-10 15:05:00|18662.95|18662.95|18643.17|18643.17|18667.6|18667.6|18629.16|18629.16|0
1599750600000|2020-09-10 15:10:00|18643.19|18643.19|18673.79|18673.79|18694.85|18694.85|18629.09|18629.09|0
1599750900000|2020-09-10 15:15:00|18673.85|18673.85|18673.73|18673.73|18683.66|18683.66|18641.43|18641.43|0
1599751200000|2020-09-10 15:20:00|18674.78|18674.78|18662.71|18662.71|18696.35|18696.35|18662.65|18662.65|0
1599751500000|2020-09-10 15:25:00|18662.65|18662.65|18661.62|18661.62|18678.36|18678.36|18661.03|18661.03|0
1599808500000|2020-09-11 07:15:00|18680.53|18680.53|18712.33|18712.33|18741.98|18741.98|18679.87|18679.87|0
1599808800000|2020-09-11 07:20:00|18709.53|18709.53|18740.46|18740.46|18771.33|18771.33|18708.84|18708.84|0
1599809100000|2020-09-11 07:25:00|18740.34|18740.34|18739.58|18739.58|18760.49|18760.49|18738.37|18738.37|0
1599809400000|2020-09-11 07:30:00|18739.36|18739.36|18729.33|18729.33|18739.36|18739.36|18686.66|18686.66|0
1599809700000|2020-09-11 07:35:00|18729.64|18729.64|18685.91|18685.91|18739.38|18739.38|18685.91|18685.91|0
1599810000000|2020-09-11 07:40:00|18685.77|18685.77|18696.69|18696.69|18721.44|18721.44|18679.64|18679.64|0
1599810300000|2020-09-11 07:45:00|18696.83|18696.83|18649.4|18649.4|18705.36|18705.36|18648.52|18648.52|0
1599810600000|2020-09-11 07:50:00|18647.53|18647.53|18669.09|18669.09|18669.09|18669.09|18632.39|18632.39|0
1599810900000|2020-09-11 07:55:00|18670.14|18670.14|18652.19|18652.19|18670.67|18670.67|18651.01|18651.01|0
1599811200000|2020-09-11 08:00:00|18651.66|18651.66|18688.46|18688.46|18689.29|18689.29|18651.66|18651.66|0
1599811500000|2020-09-11 08:05:00|18689.01|18689.01|18718.51|18718.51|18722.38|18722.38|18671.48|18671.48|0
1599811800000|2020-09-11 08:10:00|18719.99|18719.99|18758.06|18758.06|18764.62|18764.62|18719.45|18719.45|0
1599812100000|2020-09-11 08:15:00|18757.75|18757.75|18787.6|18787.6|18790.71|18790.71|18751.15|18751.15|0
1599812400000|2020-09-11 08:20:00|18786.54|18786.54|18809.39|18809.39|18810.58|18810.58|18779.58|18779.58|0
1599812700000|2020-09-11 08:25:00|18809.27|18809.27|18782.48|18782.48|18809.27|18809.27|18782.48|18782.48|0
1599813000000|2020-09-11 08:30:00|18782.43|18782.43|18773.88|18773.88|18787.84|18787.84|18758.89|18758.89|0
1599813300000|2020-09-11 08:35:00|18775.24|18775.24|18795.36|18795.36|18809.24|18809.24|18775.24|18775.24|0
1599813600000|2020-09-11 08:40:00|18798.8|18798.8|18801.47|18801.47|18823.87|18823.87|18795.27|18795.27|0
1599813900000|2020-09-11 08:45:00|18803.54|18803.54|18780.27|18780.27|18808.8|18808.8|18771.18|18771.18|0
1599814200000|2020-09-11 08:50:00|18780.96|18780.96|18810.25|18810.25|18810.25|18810.25|18780.96|18780.96|0
1599814500000|2020-09-11 08:55:00|18809.94|18809.94|18819.27|18819.27|18819.27|18819.27|18795.97|18795.97|0
1599814800000|2020-09-11 09:00:00|18820.32|18820.32|18823.45|18823.45|18823.75|18823.75|18808.82|18808.82|0
1599815100000|2020-09-11 09:05:00|18822.07|18822.07|18842.45|18842.45|18851.29|18851.29|18821.17|18821.17|0
1599815400000|2020-09-11 09:10:00|18842.14|18842.14|18849.5|18849.5|18849.5|18849.5|18828.21|18828.21|0
1599815700000|2020-09-11 09:15:00|18849.72|18849.72|18860.33|18860.33|18860.87|18860.87|18842.74|18842.74|0
1599816000000|2020-09-11 09:20:00|18861.02|18861.02|18870.17|18870.17|18871.35|18871.35|18844.09|18844.09|0
1599816300000|2020-09-11 09:25:00|18870.7|18870.7|18872.18|18872.18|18874.3|18874.3|18865.77|18865.77|0
1599816600000|2020-09-11 09:30:00|18872.49|18872.49|18872.41|18872.41|18878.08|18878.08|18855.09|18855.09|0
1599816900000|2020-09-11 09:35:00|18873.35|18873.35|18873.32|18873.32|18886.17|18886.17|18872.15|18872.15|0
1599817200000|2020-09-11 09:40:00|18872.69|18872.69|18882.37|18882.37|18886.37|18886.37|18872.44|18872.44|0
1599817500000|2020-09-11 09:45:00|18881.68|18881.68|18876.29|18876.29|18892.47|18892.47|18876.29|18876.29|0
1599817800000|2020-09-11 09:50:00|18875.82|18875.82|18874.99|18874.99|18882.97|18882.97|18869.39|18869.39|0
1599818100000|2020-09-11 09:55:00|18874.68|18874.68|18882.36|18882.36|18885.76|18885.76|18864.8|18864.8|0
1599818400000|2020-09-11 10:00:00|18882.05|18882.05|18877.51|18877.51|18890.5|18890.5|18865.87|18865.87|0
1599818700000|2020-09-11 10:05:00|18877.23|18877.23|18899|18899|18900.41|18900.41|18874.89|18874.89|0
1599819000000|2020-09-11 10:10:00|18898.84|18898.84|18874.35|18874.35|18900.69|18900.69|18873.45|18873.45|0
1599819300000|2020-09-11 10:15:00|18871.89|18871.89|18876.43|18876.43|18876.47|18876.47|18861.56|18861.56|0
1599819600000|2020-09-11 10:20:00|18876.22|18876.22|18892.45|18892.45|18898.46|18898.46|18874.28|18874.28|0
1599819900000|2020-09-11 10:25:00|18892.56|18892.56|18908.24|18908.24|18910.7|18910.7|18891.21|18891.21|0
1599820200000|2020-09-11 10:30:00|18908.86|18908.86|18968.7|18968.7|18969.86|18969.86|18908.86|18908.86|0
1599820500000|2020-09-11 10:35:00|18969.23|18969.23|18949.59|18949.59|18969.58|18969.58|18942.33|18942.33|0
1599820800000|2020-09-11 10:40:00|18950.28|18950.28|18939.7|18939.7|18955.54|18955.54|18938.62|18938.62|0
1599821100000|2020-09-11 10:45:00|18940.23|18940.23|18921.79|18921.79|18955.01|18955.01|18909.41|18909.41|0
1599821400000|2020-09-11 10:50:00|18921.58|18921.58|18899.98|18899.98|18925.27|18925.27|18895.73|18895.73|0
1599821700000|2020-09-11 10:55:00|18900.61|18900.61|18889.2|18889.2|18904.09|18904.09|18884.86|18884.86|0
1599822000000|2020-09-11 11:00:00|18890.58|18890.58|18878.3|18878.3|18895.71|18895.71|18878.02|18878.02|0
1599822300000|2020-09-11 11:05:00|18876.92|18876.92|18880.72|18880.72|18886.81|18886.81|18863.61|18863.61|0
1599822600000|2020-09-11 11:10:00|18880.41|18880.41|18874.45|18874.45|18889.46|18889.46|18874.45|18874.45|0
1599822900000|2020-09-11 11:15:00|18875.82|18875.82|18884.15|18884.15|18892.85|18892.85|18871.85|18871.85|0
1599823200000|2020-09-11 11:20:00|18883.6|18883.6|18865.16|18865.16|18883.6|18883.6|18864.42|18864.42|0
1599823500000|2020-09-11 11:25:00|18866.51|18866.51|18851.29|18851.29|18873.88|18873.88|18850.76|18850.76|0
1599823800000|2020-09-11 11:30:00|18851.98|18851.98|18863.22|18863.22|18865.1|18865.1|18845.73|18845.73|0
1599824100000|2020-09-11 11:35:00|18862.53|18862.53|18885.68|18885.68|18885.69|18885.69|18859.68|18859.68|0
1599824400000|2020-09-11 11:40:00|18886.73|18886.73|18922.07|18922.07|18923.76|18923.76|18879.24|18879.24|0
1599824700000|2020-09-11 11:45:00|18921.94|18921.94|18937.32|18937.32|18944.4|18944.4|18919.96|18919.96|0
1599825000000|2020-09-11 11:50:00|18936.26|18936.26|18925.87|18925.87|18936.26|18936.26|18894.59|18894.59|0
1599825300000|2020-09-11 11:55:00|18925.65|18925.65|18918.83|18918.83|18931.61|18931.61|18918.83|18918.83|0
1599825600000|2020-09-11 12:00:00|18918.61|18918.61|18921.56|18921.56|18934.57|18934.57|18917.56|18917.56|0
1599825900000|2020-09-11 12:05:00|18922.52|18922.52|18961.52|18961.52|18964.68|18964.68|18922.52|18922.52|0
1599826200000|2020-09-11 12:10:00|18962.14|18962.14|18976.23|18976.23|18977.29|18977.29|18942.07|18942.07|0
1599826500000|2020-09-11 12:15:00|18974.86|18974.86|18981.97|18981.97|18992.68|18992.68|18974.37|18974.37|0
1599826800000|2020-09-11 12:20:00|18981.75|18981.75|18968.25|18968.25|18990.33|18990.33|18966.53|18966.53|0
1599827100000|2020-09-11 12:25:00|18967.72|18967.72|18951.98|18951.98|18973.16|18973.16|18951.98|18951.98|0
1599827400000|2020-09-11 12:30:00|18951.44|18951.44|18941.14|18941.14|18955.67|18955.67|18940.13|18940.13|0
1599827700000|2020-09-11 12:35:00|18941.66|18941.66|18944.55|18944.55|18951.52|18951.52|18933.01|18933.01|0
1599828000000|2020-09-11 12:40:00|18943.61|18943.61|18931.35|18931.35|18945.56|18945.56|18925.85|18925.85|0
1599828300000|2020-09-11 12:45:00|18931.56|18931.56|18913.26|18913.26|18940.77|18940.77|18913.26|18913.26|0
1599828600000|2020-09-11 12:50:00|18915.33|18915.33|18928.1|18928.1|18929.32|18929.32|18912.39|18912.39|0
1599828900000|2020-09-11 12:55:00|18927.83|18927.83|18916.77|18916.77|18929.26|18929.26|18916.37|18916.37|0
1599829200000|2020-09-11 13:00:00|18915.71|18915.71|18918.95|18918.95|18922.57|18922.57|18911.91|18911.91|0
1599829500000|2020-09-11 13:05:00|18919.26|18919.26|18971.76|18971.76|18971.76|18971.76|18919.26|18919.26|0
1599829800000|2020-09-11 13:10:00|18971.22|18971.22|19020.33|19020.33|19020.33|19020.33|18966.23|18966.23|0
1599830100000|2020-09-11 13:15:00|19020.56|19020.56|19041.74|19041.74|19059.89|19059.89|19014.51|19014.51|0
1599830400000|2020-09-11 13:20:00|19041.22|19041.22|19049.32|19049.32|19057.18|19057.18|19039.51|19039.51|0
1599830700000|2020-09-11 13:25:00|19048.79|19048.79|19032.6|19032.6|19048.79|19048.79|19024.52|19024.52|0
1599831000000|2020-09-11 13:30:00|19032.07|19032.07|19001.36|19001.36|19050.45|19050.45|19001.36|19001.36|0
1599831300000|2020-09-11 13:35:00|19001.08|19001.08|19010.61|19010.61|19037.98|19037.98|18978.2|18978.2|0
1599831600000|2020-09-11 13:40:00|19005.22|19005.22|19038.1|19038.1|19046.28|19046.28|18999.65|18999.65|0
1599831900000|2020-09-11 13:45:00|19037.42|19037.42|19108.51|19108.51|19108.51|19108.51|19028.59|19028.59|0
1599832200000|2020-09-11 13:50:00|19109.19|19109.19|19102.49|19102.49|19116.59|19116.59|19090.3|19090.3|0
1599832500000|2020-09-11 13:55:00|19101.8|19101.8|19073.12|19073.12|19103.84|19103.84|19053.6|19053.6|0
1599832800000|2020-09-11 14:00:00|19072.49|19072.49|19110.57|19110.57|19119.69|19119.69|19062.66|19062.66|0
1599833100000|2020-09-11 14:05:00|19107.13|19107.13|19078.61|19078.61|19122.62|19122.62|19072.05|19072.05|0
1599833400000|2020-09-11 14:10:00|19079.3|19079.3|19081.54|19081.54|19092.73|19092.73|19021.38|19021.38|0
1599833700000|2020-09-11 14:15:00|19082.92|19082.92|19094.45|19094.45|19107.03|19107.03|19064.61|19064.61|0
1599834000000|2020-09-11 14:20:00|19094.66|19094.66|19113.47|19113.47|19116.42|19116.42|19090.63|19090.63|0
1599834300000|2020-09-11 14:25:00|19112.06|19112.06|19120.76|19120.76|19123.53|19123.53|19098.56|19098.56|0
1599834600000|2020-09-11 14:30:00|19120.98|19120.98|19118.47|19118.47|19146.42|19146.42|19105.84|19105.84|0
1599834900000|2020-09-11 14:35:00|19119.85|19119.85|19160.49|19160.49|19161.1|19161.1|19119.68|19119.68|0
1599835200000|2020-09-11 14:40:00|19159.67|19159.67|19192.56|19192.56|19192.56|19192.56|19143.53|19143.53|0
1599835500000|2020-09-11 14:45:00|19193.89|19193.89|19226.78|19226.78|19236.4|19236.4|19193.89|19193.89|0
1599835800000|2020-09-11 14:50:00|19226.23|19226.23|19250.44|19250.44|19259.53|19259.53|19225.15|19225.15|0
1599836100000|2020-09-11 14:55:00|19250.81|19250.81|19244.68|19244.68|19272.27|19272.27|19237.94|19237.94|0
1599836400000|2020-09-11 15:00:00|19245.61|19245.61|19308.15|19308.15|19310.3|19310.3|19245.61|19245.61|0
1599836700000|2020-09-11 15:05:00|19307.61|19307.61|19366.09|19366.09|19369.71|19369.71|19307.61|19307.61|0
1599837000000|2020-09-11 15:10:00|19365.55|19365.55|19358.61|19358.61|19378.32|19378.32|19334.91|19334.91|0
1599837300000|2020-09-11 15:15:00|19358.3|19358.3|19370.89|19370.89|19403.18|19403.18|19352.58|19352.58|0
1599837600000|2020-09-11 15:20:00|19372.26|19372.26|19342.4|19342.4|19381.79|19381.79|19327.49|19327.49|0
1599837900000|2020-09-11 15:25:00|19342.83|19342.83|19323.67|19323.67|19345.16|19345.16|19318.12|19318.12|0
1600067700000|2020-09-14 07:15:00|19451.29|19451.29|19444.55|19444.55|19461.19|19461.19|19431.37|19431.37|0
1600068000000|2020-09-14 07:20:00|19445.2|19445.2|19439.28|19439.28|19453.41|19453.41|19433.72|19433.72|0
1600068300000|2020-09-14 07:25:00|19439.8|19439.8|19405.41|19405.41|19452.36|19452.36|19399.74|19399.74|0
1600068600000|2020-09-14 07:30:00|19405.43|19405.43|19335.27|19335.27|19407.27|19407.27|19335.03|19335.03|0
1600068900000|2020-09-14 07:35:00|19334.22|19334.22|19339.5|19339.5|19346.92|19346.92|19320.37|19320.37|0
1600069200000|2020-09-14 07:40:00|19339.71|19339.71|19328.87|19328.87|19341.06|19341.06|19326.64|19326.64|0
1600069500000|2020-09-14 07:45:00|19328.71|19328.71|19344.44|19344.44|19363.05|19363.05|19324.88|19324.88|0
1600069800000|2020-09-14 07:50:00|19344.68|19344.68|19323.88|19323.88|19344.68|19344.68|19316.8|19316.8|0
1600070100000|2020-09-14 07:55:00|19323.72|19323.72|19284.96|19284.96|19325.26|19325.26|19284.96|19284.96|0
1600070400000|2020-09-14 08:00:00|19285.17|19285.17|19329.51|19329.51|19335.51|19335.51|19280.39|19280.39|0
1600070700000|2020-09-14 08:05:00|19329.64|19329.64|19314.7|19314.7|19337.57|19337.57|19308.33|19308.33|0
1600071000000|2020-09-14 08:10:00|19315.75|19315.75|19318.03|19318.03|19325.46|19325.46|19303.84|19303.84|0
1600071300000|2020-09-14 08:15:00|19313.02|19313.02|19303.82|19303.82|19320.66|19320.66|19300.66|19300.66|0
1600071600000|2020-09-14 08:20:00|19303.3|19303.3|19264.52|19264.52|19303.3|19303.3|19260.13|19260.13|0
1600071900000|2020-09-14 08:25:00|19264.3|19264.3|19259.18|19259.18|19268.55|19268.55|19254.14|19254.14|0
1600072200000|2020-09-14 08:30:00|19259.07|19259.07|19246.86|19246.86|19272.9|19272.9|19243.01|19243.01|0
1600072500000|2020-09-14 08:35:00|19247.07|19247.07|19285.65|19285.65|19285.65|19285.65|19242.91|19242.91|0
1600072800000|2020-09-14 08:40:00|19285.22|19285.22|19311.57|19311.57|19311.57|19311.57|19285.22|19285.22|0
1600073100000|2020-09-14 08:45:00|19311.88|19311.88|19319.96|19319.96|19334.96|19334.96|19311.88|19311.88|0
1600073400000|2020-09-14 08:50:00|19318.32|19318.32|19295.09|19295.09|19323.59|19323.59|19293.8|19293.8|0
1600073700000|2020-09-14 08:55:00|19294.81|19294.81|19289.97|19289.97|19294.81|19294.81|19281.55|19281.55|0
1600074000000|2020-09-14 09:00:00|19291.35|19291.35|19317.16|19317.16|19331.76|19331.76|19290.34|19290.34|0
1600074300000|2020-09-14 09:05:00|19315.79|19315.79|19316.67|19316.67|19323.06|19323.06|19309.23|19309.23|0
1600074600000|2020-09-14 09:10:00|19316.91|19316.91|19298.5|19298.5|19318.49|19318.49|19286.14|19286.14|0
1600074900000|2020-09-14 09:15:00|19296.63|19296.63|19301|19301|19305.49|19305.49|19294.51|19294.51|0
1600075200000|2020-09-14 09:20:00|19299.62|19299.62|19324.96|19324.96|19324.96|19324.96|19289.41|19289.41|0
1600075500000|2020-09-14 09:25:00|19325.27|19325.27|19304.65|19304.65|19332.29|19332.29|19298.73|19298.73|0
1600075800000|2020-09-14 09:30:00|19307.4|19307.4|19307.13|19307.13|19317.03|19317.03|19302.47|19302.47|0
1600076100000|2020-09-14 09:35:00|19307.02|19307.02|19282.97|19282.97|19307.62|19307.62|19280.57|19280.57|0
1600076400000|2020-09-14 09:40:00|19282.84|19282.84|19262.17|19262.17|19285.48|19285.48|19252.71|19252.71|0
1600076700000|2020-09-14 09:45:00|19261.12|19261.12|19268.49|19268.49|19272.44|19272.44|19256.55|19256.55|0
1600077000000|2020-09-14 09:50:00|19268.72|19268.72|19281.87|19281.87|19281.87|19281.87|19267.35|19267.35|0
1600077300000|2020-09-14 09:55:00|19280.49|19280.49|19286.33|19286.33|19289.11|19289.11|19280.19|19280.19|0
1600077600000|2020-09-14 10:00:00|19286.06|19286.06|19276.98|19276.98|19290.84|19290.84|19273.05|19273.05|0
1600077900000|2020-09-14 10:05:00|19276.71|19276.71|19291.05|19291.05|19297.52|19297.52|19272.49|19272.49|0
1600078200000|2020-09-14 10:10:00|19291.58|19291.58|19273.65|19273.65|19295.13|19295.13|19272.9|19272.9|0
1600078500000|2020-09-14 10:15:00|19274.06|19274.06|19290.09|19290.09|19290.09|19290.09|19269.76|19269.76|0
1600078800000|2020-09-14 10:20:00|19290.41|19290.41|19294.3|19294.3|19297.74|19297.74|19285.56|19285.56|0
1600079100000|2020-09-14 10:25:00|19295.68|19295.68|19309.34|19309.34|19311.5|19311.5|19295.21|19295.21|0
1600079400000|2020-09-14 10:30:00|19308.91|19308.91|19315.16|19315.16|19315.16|19315.16|19300.46|19300.46|0
1600079700000|2020-09-14 10:35:00|19314.84|19314.84|19341.01|19341.01|19341.01|19341.01|19314.04|19314.04|0
1600080000000|2020-09-14 10:40:00|19340.7|19340.7|19349.03|19349.03|19350.51|19350.51|19335.66|19335.66|0
1600080300000|2020-09-14 10:45:00|19351.65|19351.65|19340.86|19340.86|19354.07|19354.07|19331.71|19331.71|0
1600080600000|2020-09-14 10:50:00|19341.41|19341.41|19331.53|19331.53|19341.46|19341.46|19316.55|19316.55|0
1600080900000|2020-09-14 10:55:00|19332.47|19332.47|19338.34|19338.34|19340.03|19340.03|19317.4|19317.4|0
1600081200000|2020-09-14 11:00:00|19338.57|19338.57|19311.25|19311.25|19347.66|19347.66|19306|19306|0
1600081500000|2020-09-14 11:05:00|19311.49|19311.49|19342.74|19342.74|19342.74|19342.74|19311.49|19311.49|0
1600081800000|2020-09-14 11:10:00|19342.87|19342.87|19316.7|19316.7|19343.73|19343.73|19316.7|19316.7|0
1600082100000|2020-09-14 11:15:00|19316.97|19316.97|19306.26|19306.26|19325.14|19325.14|19303.22|19303.22|0
1600082400000|2020-09-14 11:20:00|19305.6|19305.6|19307.97|19307.97|19311.8|19311.8|19291.51|19291.51|0
1600082700000|2020-09-14 11:25:00|19307.54|19307.54|19299.28|19299.28|19312.53|19312.53|19297.02|19297.02|0
1600083000000|2020-09-14 11:30:00|19298.97|19298.97|19305.41|19305.41|19319.41|19319.41|19297.72|19297.72|0
1600083300000|2020-09-14 11:35:00|19304.78|19304.78|19313.7|19313.7|19315.78|19315.78|19295.48|19295.48|0
1600083600000|2020-09-14 11:40:00|19313.54|19313.54|19329.83|19329.83|19337.51|19337.51|19311.1|19311.1|0
1600083900000|2020-09-14 11:45:00|19330.36|19330.36|19339.25|19339.25|19339.55|19339.55|19330.36|19330.36|0
1600084200000|2020-09-14 11:50:00|19340.19|19340.19|19342.55|19342.55|19354.81|19354.81|19340.19|19340.19|0
1600084500000|2020-09-14 11:55:00|19343.48|19343.48|19320.33|19320.33|19343.48|19343.48|19320.33|19320.33|0
1600084800000|2020-09-14 12:00:00|19320.55|19320.55|19312.32|19312.32|19331.43|19331.43|19312.15|19312.15|0
1600085100000|2020-09-14 12:05:00|19313.57|19313.57|19329.59|19329.59|19330.66|19330.66|19313.24|19313.24|0
1600085400000|2020-09-14 12:10:00|19329.43|19329.43|19321.72|19321.72|19329.5|19329.5|19316.27|19316.27|0
1600085700000|2020-09-14 12:15:00|19320.66|19320.66|19334.08|19334.08|19334.08|19334.08|19317.93|19317.93|0
1600086000000|2020-09-14 12:20:00|19336.21|19336.21|19344.31|19344.31|19349.18|19349.18|19335.7|19335.7|0
1600086300000|2020-09-14 12:25:00|19344.45|19344.45|19333.49|19333.49|19344.45|19344.45|19328.64|19328.64|0
1600086600000|2020-09-14 12:30:00|19332.87|19332.87|19328.37|19328.37|19338.96|19338.96|19326.78|19326.78|0
1600086900000|2020-09-14 12:35:00|19328.64|19328.64|19317.2|19317.2|19335.65|19335.65|19312.61|19312.61|0
1600087200000|2020-09-14 12:40:00|19317.34|19317.34|19317.92|19317.92|19318.82|19318.82|19310.09|19310.09|0
1600087500000|2020-09-14 12:45:00|19317.61|19317.61|19321.95|19321.95|19325.83|19325.83|19316.76|19316.76|0
1600087800000|2020-09-14 12:50:00|19320.89|19320.89|19303.3|19303.3|19321.44|19321.44|19297.39|19297.39|0
1600088100000|2020-09-14 12:55:00|19303.62|19303.62|19297.51|19297.51|19304|19304|19291.28|19291.28|0
1600088400000|2020-09-14 13:00:00|19297.45|19297.45|19289.07|19289.07|19309.73|19309.73|19288.75|19288.75|0
1600088700000|2020-09-14 13:05:00|19289.6|19289.6|19305.43|19305.43|19306.15|19306.15|19281.35|19281.35|0
1600089000000|2020-09-14 13:10:00|19306.8|19306.8|19313.84|19313.84|19320.41|19320.41|19305.95|19305.95|0
1600089300000|2020-09-14 13:15:00|19313.57|19313.57|19305.72|19305.72|19315.85|19315.85|19300.71|19300.71|0
1600089600000|2020-09-14 13:20:00|19305.6|19305.6|19321.13|19321.13|19321.13|19321.13|19305.12|19305.12|0
1600089900000|2020-09-14 13:25:00|19321.41|19321.41|19315.8|19315.8|19330.81|19330.81|19314.6|19314.6|0
1600090200000|2020-09-14 13:30:00|19318.27|19318.27|19219.41|19219.41|19321.02|19321.02|19219.41|19219.41|0
1600090500000|2020-09-14 13:35:00|19219.53|19219.53|19215.77|19215.77|19226.76|19226.76|19208.69|19208.69|0
1600090800000|2020-09-14 13:40:00|19214.71|19214.71|19246.26|19246.26|19259.05|19259.05|19213.34|19213.34|0
1600091100000|2020-09-14 13:45:00|19246.47|19246.47|19269.87|19269.87|19269.87|19269.87|19220|19220|0
1600091400000|2020-09-14 13:50:00|19269.34|19269.34|19288.08|19288.08|19302.05|19302.05|19268.22|19268.22|0
1600091700000|2020-09-14 13:55:00|19287.94|19287.94|19301.97|19301.97|19311.96|19311.96|19281.75|19281.75|0
1600092000000|2020-09-14 14:00:00|19302.28|19302.28|19291.73|19291.73|19322.05|19322.05|19288.29|19288.29|0
1600092300000|2020-09-14 14:05:00|19291.46|19291.46|19297.94|19297.94|19313.91|19313.91|19280.51|19280.51|0
1600092600000|2020-09-14 14:10:00|19296.89|19296.89|19283.58|19283.58|19323.06|19323.06|19282.92|19282.92|0
1600092900000|2020-09-14 14:15:00|19283.05|19283.05|19281.44|19281.44|19286.37|19286.37|19274.61|19274.61|0
1600093200000|2020-09-14 14:20:00|19280.62|19280.62|19286.83|19286.83|19291.87|19291.87|19275.12|19275.12|0
1600093500000|2020-09-14 14:25:00|19286.28|19286.28|19275.97|19275.97|19290.03|19290.03|19265.32|19265.32|0
1600093800000|2020-09-14 14:30:00|19275.53|19275.53|19246.24|19246.24|19277.07|19277.07|19245.66|19245.66|0
1600094100000|2020-09-14 14:35:00|19246.93|19246.93|19235.87|19235.87|19265.25|19265.25|19235.65|19235.65|0
1600094400000|2020-09-14 14:40:00|19235.75|19235.75|19259.88|19259.88|19270.89|19270.89|19234.4|19234.4|0
1600094700000|2020-09-14 14:45:00|19259.56|19259.56|19259.13|19259.13|19265.6|19265.6|19243.68|19243.68|0
1600095000000|2020-09-14 14:50:00|19258.44|19258.44|19242.82|19242.82|19270.24|19270.24|19242.82|19242.82|0
1600095300000|2020-09-14 14:55:00|19240.75|19240.75|19246.21|19246.21|19256.75|19256.75|19232.01|19232.01|0
1600095600000|2020-09-14 15:00:00|19244.96|19244.96|19269.1|19269.1|19269.1|19269.1|19232.39|19232.39|0
1600095900000|2020-09-14 15:05:00|19267.04|19267.04|19250.11|19250.11|19268.82|19268.82|19246.93|19246.93|0
1600096200000|2020-09-14 15:10:00|19252.87|19252.87|19248.22|19248.22|19256.19|19256.19|19228.67|19228.67|0
1600096500000|2020-09-14 15:15:00|19248.43|19248.43|19264.73|19264.73|19271.18|19271.18|19247.97|19247.97|0
1600096800000|2020-09-14 15:20:00|19265.42|19265.42|19287.99|19287.99|19287.99|19287.99|19260.15|19260.15|0
1600097100000|2020-09-14 15:25:00|19289.04|19289.04|19295.88|19295.88|19296.58|19296.58|19282.76|19282.76|0
1600154100000|2020-09-15 07:15:00|19528.85|19528.85|19647.62|19647.62|19675.63|19675.63|19526.74|19526.74|0
1600154400000|2020-09-15 07:20:00|19646.25|19646.25|19644.09|19644.09|19675.21|19675.21|19630.27|19630.27|0
1600154700000|2020-09-15 07:25:00|19642.73|19642.73|19587.27|19587.27|19643|19643|19586.9|19586.9|0
1600155000000|2020-09-15 07:30:00|19584.52|19584.52|19590.14|19590.14|19615.38|19615.38|19560.29|19560.29|0
1600155300000|2020-09-15 07:35:00|19587.78|19587.78|19602.65|19602.65|19627.8|19627.8|19586.53|19586.53|0
1600155600000|2020-09-15 07:40:00|19600.02|19600.02|19566.52|19566.52|19600.02|19600.02|19551|19551|0
1600155900000|2020-09-15 07:45:00|19566.33|19566.33|19592.77|19592.77|19595.35|19595.35|19547.58|19547.58|0
1600156200000|2020-09-15 07:50:00|19592.55|19592.55|19590.68|19590.68|19592.55|19592.55|19555.82|19555.82|0
1600156500000|2020-09-15 07:55:00|19593.07|19593.07|19568.87|19568.87|19607.91|19607.91|19555.05|19555.05|0
1600156800000|2020-09-15 08:00:00|19569.39|19569.39|19538.91|19538.91|19584.7|19584.7|19537.53|19537.53|0
1600157100000|2020-09-15 08:05:00|19537.53|19537.53|19557.91|19557.91|19569.49|19569.49|19533.59|19533.59|0
1600157400000|2020-09-15 08:10:00|19557.39|19557.39|19523.23|19523.23|19571.27|19571.27|19514.93|19514.93|0
1600157700000|2020-09-15 08:15:00|19523.5|19523.5|19528.98|19528.98|19540.32|19540.32|19511.94|19511.94|0
1600158000000|2020-09-15 08:20:00|19529.51|19529.51|19534.2|19534.2|19542.48|19542.48|19524.06|19524.06|0
1600158300000|2020-09-15 08:25:00|19536.96|19536.96|19535.53|19535.53|19548.88|19548.88|19530.67|19530.67|0
1600158600000|2020-09-15 08:30:00|19535|19535|19560.72|19560.72|19565.4|19565.4|19532.56|19532.56|0
1600158900000|2020-09-15 08:35:00|19559.66|19559.66|19591.75|19591.75|19591.75|19591.75|19551.28|19551.28|0
1600159200000|2020-09-15 08:40:00|19590.65|19590.65|19628.58|19628.58|19629.75|19629.75|19589.59|19589.59|0
1600159500000|2020-09-15 08:45:00|19628.26|19628.26|19648.92|19648.92|19654.96|19654.96|19627.21|19627.21|0
1600159800000|2020-09-15 08:50:00|19650.5|19650.5|19658.07|19658.07|19668.4|19668.4|19643|19643|0
1600160100000|2020-09-15 08:55:00|19658.38|19658.38|19650.69|19650.69|19670.08|19670.08|19650.69|19650.69|0
1600160400000|2020-09-15 09:00:00|19652.07|19652.07|19680.65|19680.65|19683.62|19683.62|19652.07|19652.07|0
1600160700000|2020-09-15 09:05:00|19681.7|19681.7|19729.96|19729.96|19729.96|19729.96|19680.95|19680.95|0
1600161000000|2020-09-15 09:10:00|19731.33|19731.33|19752.46|19752.46|19752.99|19752.99|19720.68|19720.68|0
1600161300000|2020-09-15 09:15:00|19752.99|19752.99|19719.2|19719.2|19763.39|19763.39|19718.88|19718.88|0
1600161600000|2020-09-15 09:20:00|19720.02|19720.02|19723.73|19723.73|19733.09|19733.09|19719.01|19719.01|0
1600161900000|2020-09-15 09:25:00|19724.04|19724.04|19741.05|19741.05|19748.34|19748.34|19722.65|19722.65|0
1600162200000|2020-09-15 09:30:00|19741.6|19741.6|19705.85|19705.85|19743.52|19743.52|19703.43|19703.43|0
1600162500000|2020-09-15 09:35:00|19706.07|19706.07|19679.07|19679.07|19706.61|19706.61|19679.07|19679.07|0
1600162800000|2020-09-15 09:40:00|19679.31|19679.31|19679.57|19679.57|19701.23|19701.23|19677.53|19677.53|0
1600163100000|2020-09-15 09:45:00|19679.25|19679.25|19691.42|19691.42|19699.92|19699.92|19669.38|19669.38|0
1600163400000|2020-09-15 09:50:00|19691.54|19691.54|19707.8|19707.8|19713.16|19713.16|19691.54|19691.54|0
1600163700000|2020-09-15 09:55:00|19707.91|19707.91|19706.82|19706.82|19718.33|19718.33|19698.56|19698.56|0
1600164000000|2020-09-15 10:00:00|19707.13|19707.13|19706.73|19706.73|19721.99|19721.99|19696.5|19696.5|0
1600164300000|2020-09-15 10:05:00|19705.67|19705.67|19694.55|19694.55|19709.51|19709.51|19692.33|19692.33|0
1600164600000|2020-09-15 10:10:00|19695.48|19695.48|19709.13|19709.13|19709.14|19709.14|19695.48|19695.48|0
1600164900000|2020-09-15 10:15:00|19710.9|19710.9|19710.58|19710.58|19714.03|19714.03|19703.29|19703.29|0
1600165200000|2020-09-15 10:20:00|19710.33|19710.33|19715.22|19715.22|19722.04|19722.04|19710.33|19710.33|0
1600165500000|2020-09-15 10:25:00|19714.6|19714.6|19715.42|19715.42|19722.94|19722.94|19701.85|19701.85|0
1600165800000|2020-09-15 10:30:00|19714.9|19714.9|19722.06|19722.06|19722.06|19722.06|19710.64|19710.64|0
1600166100000|2020-09-15 10:35:00|19722.59|19722.59|19721.15|19721.15|19732.65|19732.65|19719.27|19719.27|0
1600166400000|2020-09-15 10:40:00|19720.62|19720.62|19708.82|19708.82|19724.46|19724.46|19708.82|19708.82|0
1600166700000|2020-09-15 10:45:00|19707.44|19707.44|19720.74|19720.74|19722.11|19722.11|19706.29|19706.29|0
1600167000000|2020-09-15 10:50:00|19722.32|19722.32|19743.31|19743.31|19744.13|19744.13|19713.87|19713.87|0
1600167300000|2020-09-15 10:55:00|19743.15|19743.15|19750.88|19750.88|19750.88|19750.88|19740.37|19740.37|0
1600167600000|2020-09-15 11:00:00|19751.2|19751.2|19758.49|19758.49|19769.5|19769.5|19745.81|19745.81|0
1600167900000|2020-09-15 11:05:00|19757.43|19757.43|19740.64|19740.64|19759.12|19759.12|19734.9|19734.9|0
1600168200000|2020-09-15 11:10:00|19739.59|19739.59|19736.77|19736.77|19741.49|19741.49|19728.62|19728.62|0
1600168500000|2020-09-15 11:15:00|19736.25|19736.25|19740.76|19740.76|19741.85|19741.85|19727.84|19727.84|0
1600168800000|2020-09-15 11:20:00|19740.23|19740.23|19750.55|19750.55|19756.04|19756.04|19737.03|19737.03|0
1600169100000|2020-09-15 11:25:00|19750.9|19750.9|19742.84|19742.84|19759|19759|19740.28|19740.28|0
1600169400000|2020-09-15 11:30:00|19743.11|19743.11|19756.54|19756.54|19757.82|19757.82|19743.11|19743.11|0
1600169700000|2020-09-15 11:35:00|19755.99|19755.99|19760.1|19760.1|19764.05|19764.05|19754.24|19754.24|0
1600170000000|2020-09-15 11:40:00|19761.47|19761.47|19754.5|19754.5|19766.42|19766.42|19752.27|19752.27|0
1600170300000|2020-09-15 11:45:00|19755.03|19755.03|19748.8|19748.8|19759.04|19759.04|19747.42|19747.42|0
1600170600000|2020-09-15 11:50:00|19745.43|19745.43|19757.42|19757.42|19759.52|19759.52|19745.43|19745.43|0
1600170900000|2020-09-15 11:55:00|19757.69|19757.69|19758.99|19758.99|19773.37|19773.37|19754.12|19754.12|0
1600171200000|2020-09-15 12:00:00|19758.46|19758.46|19757.62|19757.62|19762.16|19762.16|19748.37|19748.37|0
1600171500000|2020-09-15 12:05:00|19758.16|19758.16|19788.66|19788.66|19789.28|19789.28|19758.16|19758.16|0
1600171800000|2020-09-15 12:10:00|19788.45|19788.45|19791.74|19791.74|19802.81|19802.81|19787.2|19787.2|0
1600172100000|2020-09-15 12:15:00|19788.62|19788.62|19784.74|19784.74|19805.43|19805.43|19784.74|19784.74|0
1600172400000|2020-09-15 12:20:00|19784.69|19784.69|19767.49|19767.49|19794.04|19794.04|19767.22|19767.22|0
1600172700000|2020-09-15 12:25:00|19767.8|19767.8|19755.16|19755.16|19768.29|19768.29|19750.12|19750.12|0
1600173000000|2020-09-15 12:30:00|19755.78|19755.78|19777.12|19777.12|19777.12|19777.12|19755.78|19755.78|0
1600173300000|2020-09-15 12:35:00|19774.37|19774.37|19804.77|19804.77|19804.77|19804.77|19774.37|19774.37|0
1600173600000|2020-09-15 12:40:00|19804.22|19804.22|19809.22|19809.22|19821.05|19821.05|19804.22|19804.22|0
1600173900000|2020-09-15 12:45:00|19809.33|19809.33|19810.15|19810.15|19826.3|19826.3|19808.05|19808.05|0
1600174200000|2020-09-15 12:50:00|19809.63|19809.63|19797.06|19797.06|19809.63|19809.63|19794.73|19794.73|0
1600174500000|2020-09-15 12:55:00|19796.74|19796.74|19812.21|19812.21|19814.03|19814.03|19792.95|19792.95|0
1600174800000|2020-09-15 13:00:00|19813.26|19813.26|19811.81|19811.81|19813.79|19813.79|19794.35|19794.35|0
1600175100000|2020-09-15 13:05:00|19811.57|19811.57|19831.69|19831.69|19836.86|19836.86|19807.54|19807.54|0
1600175400000|2020-09-15 13:10:00|19831.48|19831.48|19828.88|19828.88|19837.9|19837.9|19828.68|19828.68|0
1600175700000|2020-09-15 13:15:00|19827.82|19827.82|19845.97|19845.97|19845.97|19845.97|19824.11|19824.11|0
1600176000000|2020-09-15 13:20:00|19846.11|19846.11|19830.07|19830.07|19846.25|19846.25|19830.07|19830.07|0
1600176300000|2020-09-15 13:25:00|19829.79|19829.79|19805.98|19805.98|19830.07|19830.07|19793.23|19793.23|0
1600176600000|2020-09-15 13:30:00|19806.23|19806.23|19790.18|19790.18|19810.07|19810.07|19788.33|19788.33|0
1600176900000|2020-09-15 13:35:00|19788.82|19788.82|19748.76|19748.76|19797.3|19797.3|19730.47|19730.47|0
1600177200000|2020-09-15 13:40:00|19749.12|19749.12|19747.01|19747.01|19767.36|19767.36|19740.18|19740.18|0
1600177500000|2020-09-15 13:45:00|19746.74|19746.74|19715.26|19715.26|19770.19|19770.19|19715.26|19715.26|0
1600177800000|2020-09-15 13:50:00|19715.14|19715.14|19695.96|19695.96|19715.14|19715.14|19688.36|19688.36|0
1600178100000|2020-09-15 13:55:00|19695.43|19695.43|19686.3|19686.3|19695.43|19695.43|19662.43|19662.43|0
1600178400000|2020-09-15 14:00:00|19684.93|19684.93|19654.48|19654.48|19689.67|19689.67|19647.5|19647.5|0
1600178700000|2020-09-15 14:05:00|19655.02|19655.02|19627.89|19627.89|19660.01|19660.01|19614.7|19614.7|0
1600179000000|2020-09-15 14:10:00|19628.01|19628.01|19647.76|19647.76|19662.57|19662.57|19628.01|19628.01|0
1600179300000|2020-09-15 14:15:00|19648.28|19648.28|19616.96|19616.96|19648.75|19648.75|19616.96|19616.96|0
1600179600000|2020-09-15 14:20:00|19616.14|19616.14|19579.4|19579.4|19618.71|19618.71|19570.9|19570.9|0
1600179900000|2020-09-15 14:25:00|19579.93|19579.93|19616.58|19616.58|19616.58|19616.58|19575.06|19575.06|0
1600180200000|2020-09-15 14:30:00|19617.63|19617.63|19607.25|19607.25|19621.6|19621.6|19605.19|19605.19|0
1600180500000|2020-09-15 14:35:00|19606.32|19606.32|19622.67|19622.67|19631.84|19631.84|19606.32|19606.32|0
1600180800000|2020-09-15 14:40:00|19621.4|19621.4|19605.68|19605.68|19636.34|19636.34|19601.78|19601.78|0
1600181100000|2020-09-15 14:45:00|19605.89|19605.89|19647.96|19647.96|19651.48|19651.48|19605.67|19605.67|0
1600181400000|2020-09-15 14:50:00|19647.83|19647.83|19672.38|19672.38|19677.55|19677.55|19641.99|19641.99|0
1600181700000|2020-09-15 14:55:00|19672.6|19672.6|19694.14|19694.14|19697.62|19697.62|19662.95|19662.95|0
1600182000000|2020-09-15 15:00:00|19694.07|19694.07|19735.69|19735.69|19747.48|19747.48|19688.63|19688.63|0
1600182300000|2020-09-15 15:05:00|19736.04|19736.04|19743.44|19743.44|19752.85|19752.85|19729.17|19729.17|0
1600182600000|2020-09-15 15:10:00|19743.7|19743.7|19772.07|19772.07|19775.68|19775.68|19738.91|19738.91|0
1600182900000|2020-09-15 15:15:00|19772.66|19772.66|19754.89|19754.89|19780.92|19780.92|19751.09|19751.09|0
1600183200000|2020-09-15 15:20:00|19754.76|19754.76|19753.41|19753.41|19767|19767|19750.14|19750.14|0
1600183500000|2020-09-15 15:25:00|19753.94|19753.94|19741.4|19741.4|19753.94|19753.94|19723.14|19723.14|0
1600240500000|2020-09-16 07:15:00|19641.36|19641.36|19677|19677|19700.99|19700.99|19641.36|19641.36|0
1600240800000|2020-09-16 07:20:00|19681.35|19681.35|19712.08|19712.08|19713.9|19713.9|19677.44|19677.44|0
1600241100000|2020-09-16 07:25:00|19711.62|19711.62|19724.62|19724.62|19729.26|19729.26|19699.4|19699.4|0
1600241400000|2020-09-16 07:30:00|19726.19|19726.19|19723.89|19723.89|19741.3|19741.3|19707.59|19707.59|0
1600241700000|2020-09-16 07:35:00|19723.07|19723.07|19705.94|19705.94|19740.81|19740.81|19705.94|19705.94|0
1600242000000|2020-09-16 07:40:00|19706.58|19706.58|19703.71|19703.71|19712.91|19712.91|19696.41|19696.41|0
1600242300000|2020-09-16 07:45:00|19703.84|19703.84|19697.45|19697.45|19704.04|19704.04|19687.59|19687.59|0
1600242600000|2020-09-16 07:50:00|19697.67|19697.67|19716.16|19716.16|19720.77|19720.77|19696.42|19696.42|0
1600242900000|2020-09-16 07:55:00|19717.54|19717.54|19726.55|19726.55|19742.07|19742.07|19717.54|19717.54|0
1600243200000|2020-09-16 08:00:00|19727.08|19727.08|19759.65|19759.65|19763.68|19763.68|19718.47|19718.47|0
1600243500000|2020-09-16 08:05:00|19759.81|19759.81|19778.54|19778.54|19791.83|19791.83|19751.53|19751.53|0
1600243800000|2020-09-16 08:10:00|19778.82|19778.82|19809.23|19809.23|19809.23|19809.23|19778.55|19778.55|0
1600244100000|2020-09-16 08:15:00|19808.8|19808.8|19828.94|19828.94|19828.94|19828.94|19808.17|19808.17|0
1600244400000|2020-09-16 08:20:00|19829.46|19829.46|19825.04|19825.04|19846.56|19846.56|19805.64|19805.64|0
1600244700000|2020-09-16 08:25:00|19824.99|19824.99|19829.06|19829.06|19843.18|19843.18|19824.99|19824.99|0
1600245000000|2020-09-16 08:30:00|19827.51|19827.51|19828.18|19828.18|19838.35|19838.35|19825.08|19825.08|0
1600245300000|2020-09-16 08:35:00|19827.94|19827.94|19784.49|19784.49|19827.94|19827.94|19782.51|19782.51|0
1600245600000|2020-09-16 08:40:00|19784.61|19784.61|19794.27|19794.27|19810.09|19810.09|19783.97|19783.97|0
1600245900000|2020-09-16 08:45:00|19794.54|19794.54|19784.54|19784.54|19794.6|19794.6|19778.08|19778.08|0
1600246200000|2020-09-16 08:50:00|19782.43|19782.43|19760.19|19760.19|19782.43|19782.43|19759.93|19759.93|0
1600246500000|2020-09-16 08:55:00|19759.92|19759.92|19751.41|19751.41|19770.76|19770.76|19739.8|19739.8|0
1600246800000|2020-09-16 09:00:00|19751.94|19751.94|19791.12|19791.12|19791.12|19791.12|19751.94|19751.94|0
1600247100000|2020-09-16 09:05:00|19791.24|19791.24|19796.16|19796.16|19801.51|19801.51|19788.97|19788.97|0
1600247400000|2020-09-16 09:10:00|19796.69|19796.69|19808.04|19808.04|19814.34|19814.34|19796.69|19796.69|0
1600247700000|2020-09-16 09:15:00|19807.82|19807.82|19797.44|19797.44|19809.99|19809.99|19784.21|19784.21|0
1600248000000|2020-09-16 09:20:00|19796.06|19796.06|19785.84|19785.84|19799.64|19799.64|19784.29|19784.29|0
1600248300000|2020-09-16 09:25:00|19786.11|19786.11|19789.88|19789.88|19802.13|19802.13|19786.11|19786.11|0
1600248600000|2020-09-16 09:30:00|19790.82|19790.82|19786.78|19786.78|19795.12|19795.12|19781.54|19781.54|0
1600248900000|2020-09-16 09:35:00|19788.15|19788.15|19776.06|19776.06|19791.48|19791.48|19776.06|19776.06|0
1600249200000|2020-09-16 09:40:00|19776.61|19776.61|19781.34|19781.34|19794.15|19794.15|19776.61|19776.61|0
1600249500000|2020-09-16 09:45:00|19780.82|19780.82|19767.14|19767.14|19782.68|19782.68|19766.74|19766.74|0
1600249800000|2020-09-16 09:50:00|19768.52|19768.52|19758.76|19758.76|19770.6|19770.6|19757.63|19757.63|0
1600250100000|2020-09-16 09:55:00|19758.23|19758.23|19746.84|19746.84|19759.59|19759.59|19746.09|19746.09|0
1600250400000|2020-09-16 10:00:00|19746.73|19746.73|19744.69|19744.69|19749.92|19749.92|19739.02|19739.02|0
1600250700000|2020-09-16 10:05:00|19745.1|19745.1|19751.14|19751.14|19757.44|19757.44|19744.25|19744.25|0
1600251000000|2020-09-16 10:10:00|19750.73|19750.73|19732.54|19732.54|19750.73|19750.73|19729.59|19729.59|0
1600251300000|2020-09-16 10:15:00|19732.21|19732.21|19718.58|19718.58|19732.43|19732.43|19709.84|19709.84|0
1600251600000|2020-09-16 10:20:00|19718.05|19718.05|19723.71|19723.71|19724.67|19724.67|19711.85|19711.85|0
1600251900000|2020-09-16 10:25:00|19723.98|19723.98|19702.19|19702.19|19724.3|19724.3|19701.97|19701.97|0
1600252200000|2020-09-16 10:30:00|19702.4|19702.4|19710.78|19710.78|19711.17|19711.17|19699|19699|0
1600252500000|2020-09-16 10:35:00|19709.41|19709.41|19732.82|19732.82|19733.04|19733.04|19706.23|19706.23|0
1600252800000|2020-09-16 10:40:00|19733.1|19733.1|19736.06|19736.06|19737.14|19737.14|19721.62|19721.62|0
1600253100000|2020-09-16 10:45:00|19736.27|19736.27|19740.67|19740.67|19740.94|19740.94|19735.48|19735.48|0
1600253400000|2020-09-16 10:50:00|19741.1|19741.1|19742.92|19742.92|19745.38|19745.38|19735.11|19735.11|0
1600253700000|2020-09-16 10:55:00|19743.14|19743.14|19737.71|19737.71|19743.14|19743.14|19724.08|19724.08|0
1600254000000|2020-09-16 11:00:00|19737.27|19737.27|19744.97|19744.97|19751.16|19751.16|19736.41|19736.41|0
1600254300000|2020-09-16 11:05:00|19745.19|19745.19|19739.53|19739.53|19747.1|19747.1|19731.9|19731.9|0
1600254600000|2020-09-16 11:10:00|19739.22|19739.22|19728.07|19728.07|19743.04|19743.04|19721.24|19721.24|0
1600254900000|2020-09-16 11:15:00|19726.7|19726.7|19726.55|19726.55|19737.21|19737.21|19720.11|19720.11|0
1600255200000|2020-09-16 11:20:00|19725.17|19725.17|19727.51|19727.51|19732.67|19732.67|19720.59|19720.59|0
1600255500000|2020-09-16 11:25:00|19727.29|19727.29|19705.68|19705.68|19728.36|19728.36|19705.68|19705.68|0
1600255800000|2020-09-16 11:30:00|19705.89|19705.89|19720.01|19720.01|19729.85|19729.85|19705.89|19705.89|0
1600256100000|2020-09-16 11:35:00|19722.59|19722.59|19715.45|19715.45|19726.91|19726.91|19714.26|19714.26|0
1600256400000|2020-09-16 11:40:00|19715.66|19715.66|19705.42|19705.42|19716.81|19716.81|19705.42|19705.42|0
1600256700000|2020-09-16 11:45:00|19706.9|19706.9|19710.98|19710.98|19717.88|19717.88|19706.56|19706.56|0
1600257000000|2020-09-16 11:50:00|19710.76|19710.76|19715.26|19715.26|19718.72|19718.72|19709.69|19709.69|0
1600257300000|2020-09-16 11:55:00|19715.79|19715.79|19717.83|19717.83|19719.75|19719.75|19711.6|19711.6|0
1600257600000|2020-09-16 12:00:00|19718.65|19718.65|19718.01|19718.01|19719.91|19719.91|19712.88|19712.88|0
1600257900000|2020-09-16 12:05:00|19717.48|19717.48|19711.8|19711.8|19717.52|19717.52|19709.89|19709.89|0
1600258200000|2020-09-16 12:10:00|19712.73|19712.73|19709.76|19709.76|19717.04|19717.04|19701.1|19701.1|0
1600258500000|2020-09-16 12:15:00|19709.23|19709.23|19705.97|19705.97|19709.23|19709.23|19704.15|19704.15|0
1600258800000|2020-09-16 12:20:00|19706.18|19706.18|19723.36|19723.36|19726.05|19726.05|19706.18|19706.18|0
1600259100000|2020-09-16 12:25:00|19723.14|19723.14|19710.97|19710.97|19727.08|19727.08|19709.94|19709.94|0
1600259400000|2020-09-16 12:30:00|19710.91|19710.91|19697.51|19697.51|19711.46|19711.46|19693.74|19693.74|0
1600259700000|2020-09-16 12:35:00|19696.14|19696.14|19659.4|19659.4|19700.03|19700.03|19659.4|19659.4|0
1600260000000|2020-09-16 12:40:00|19658.87|19658.87|19685.78|19685.78|19686.84|19686.84|19656.45|19656.45|0
1600260300000|2020-09-16 12:45:00|19682.02|19682.02|19678.84|19678.84|19687.43|19687.43|19678.84|19678.84|0
1600260600000|2020-09-16 12:50:00|19678.63|19678.63|19691.7|19691.7|19693.87|19693.87|19678.63|19678.63|0
1600260900000|2020-09-16 12:55:00|19691.59|19691.59|19677.28|19677.28|19698.94|19698.94|19675.93|19675.93|0
1600261200000|2020-09-16 13:00:00|19678.66|19678.66|19679.88|19679.88|19683.76|19683.76|19670.16|19670.16|0
1600261500000|2020-09-16 13:05:00|19680.5|19680.5|19687.28|19687.28|19690.84|19690.84|19676.93|19676.93|0
1600261800000|2020-09-16 13:10:00|19688.86|19688.86|19677.93|19677.93|19693.02|19693.02|19669.81|19669.81|0
1600262100000|2020-09-16 13:15:00|19676.56|19676.56|19670.49|19670.49|19678.36|19678.36|19668.32|19668.32|0
1600262400000|2020-09-16 13:20:00|19670.27|19670.27|19666.55|19666.55|19677.22|19677.22|19666.55|19666.55|0
1600262700000|2020-09-16 13:25:00|19666.77|19666.77|19652.33|19652.33|19670.04|19670.04|19641.86|19641.86|0
1600263000000|2020-09-16 13:30:00|19652.74|19652.74|19659.81|19659.81|19672.26|19672.26|19651.69|19651.69|0
1600263300000|2020-09-16 13:35:00|19654.52|19654.52|19639.02|19639.02|19661.21|19661.21|19631.67|19631.67|0
1600263600000|2020-09-16 13:40:00|19640.71|19640.71|19605.16|19605.16|19646.33|19646.33|19603.03|19603.03|0
1600263900000|2020-09-16 13:45:00|19603.91|19603.91|19643.53|19643.53|19645.4|19645.4|19600.69|19600.69|0
1600264200000|2020-09-16 13:50:00|19641.33|19641.33|19652.75|19652.75|19666.07|19666.07|19640.03|19640.03|0
1600264500000|2020-09-16 13:55:00|19652.64|19652.64|19705.87|19705.87|19706.19|19706.19|19652.64|19652.64|0
1600264800000|2020-09-16 14:00:00|19707.87|19707.87|19656.81|19656.81|19714.25|19714.25|19656.5|19656.5|0
1600265100000|2020-09-16 14:05:00|19654.38|19654.38|19664.66|19664.66|19687.85|19687.85|19653.32|19653.32|0
1600265400000|2020-09-16 14:10:00|19664.55|19664.55|19658.26|19658.26|19664.55|19664.55|19652.96|19652.96|0
1600265700000|2020-09-16 14:15:00|19657.99|19657.99|19640.17|19640.17|19660.23|19660.23|19628.88|19628.88|0
1600266000000|2020-09-16 14:20:00|19639.32|19639.32|19625.54|19625.54|19639.32|19639.32|19598.98|19598.98|0
1600266300000|2020-09-16 14:25:00|19623.62|19623.62|19617.88|19617.88|19623.73|19623.73|19595.67|19595.67|0
1600266600000|2020-09-16 14:30:00|19617.36|19617.36|19609.08|19609.08|19621.32|19621.32|19609.08|19609.08|0
1600266900000|2020-09-16 14:35:00|19608.46|19608.46|19611.1|19611.1|19620.76|19620.76|19592.31|19592.31|0
1600267200000|2020-09-16 14:40:00|19608.34|19608.34|19597.35|19597.35|19615.56|19615.56|19591.13|19591.13|0
1600267500000|2020-09-16 14:45:00|19597.62|19597.62|19585.75|19585.75|19597.62|19597.62|19572.6|19572.6|0
1600267800000|2020-09-16 14:50:00|19585.44|19585.44|19578.03|19578.03|19592.13|19592.13|19577.57|19577.57|0
1600268100000|2020-09-16 14:55:00|19577.4|19577.4|19575.72|19575.72|19594.25|19594.25|19574.67|19574.67|0
1600268400000|2020-09-16 15:00:00|19575.5|19575.5|19591.18|19591.18|19598.72|19598.72|19572.91|19572.91|0
1600268700000|2020-09-16 15:05:00|19591.73|19591.73|19594.33|19594.33|19599.78|19599.78|19583.55|19583.55|0
1600269000000|2020-09-16 15:10:00|19593.8|19593.8|19582.76|19582.76|19602.17|19602.17|19581.23|19581.23|0
1600269300000|2020-09-16 15:15:00|19583.19|19583.19|19583.55|19583.55|19594.61|19594.61|19578.63|19578.63|0
1600269600000|2020-09-16 15:20:00|19582.17|19582.17|19602.55|19602.55|19608.07|19608.07|19579.24|19579.24|0
1600269900000|2020-09-16 15:25:00|19602.24|19602.24|19583.32|19583.32|19607.14|19607.14|19583.32|19583.32|0
1600326900000|2020-09-17 07:15:00|19183.12|19183.12|19173.83|19173.83|19196.85|19196.85|19167.35|19167.35|0
1600327200000|2020-09-17 07:20:00|19174.89|19174.89|19140.19|19140.19|19181.99|19181.99|19129.41|19129.41|0
1600327500000|2020-09-17 07:25:00|19138.81|19138.81|19192.15|19192.15|19192.15|19192.15|19113.04|19113.04|0
1600327800000|2020-09-17 07:30:00|19192.36|19192.36|19209.69|19209.69|19220.81|19220.81|19183.17|19183.17|0
1600328100000|2020-09-17 07:35:00|19209.67|19209.67|19230|19230|19234.49|19234.49|19201.18|19201.18|0
1600328400000|2020-09-17 07:40:00|19229.56|19229.56|19206.64|19206.64|19231.53|19231.53|19186.08|19186.08|0
1600328700000|2020-09-17 07:45:00|19204|19204|19211.94|19211.94|19223.32|19223.32|19199.01|19199.01|0
1600329000000|2020-09-17 07:50:00|19212.47|19212.47|19206.55|19206.55|19216.64|19216.64|19194.49|19194.49|0
1600329300000|2020-09-17 07:55:00|19205.86|19205.86|19208.26|19208.26|19213.64|19213.64|19198.22|19198.22|0
1600329600000|2020-09-17 08:00:00|19207.17|19207.17|19179.82|19179.82|19223.18|19223.18|19179.82|19179.82|0
1600329900000|2020-09-17 08:05:00|19176.88|19176.88|19183.64|19183.64|19194.13|19194.13|19176.14|19176.14|0
1600330200000|2020-09-17 08:10:00|19185.01|19185.01|19166.43|19166.43|19196.28|19196.28|19166.01|19166.01|0
1600330500000|2020-09-17 08:15:00|19165.91|19165.91|19193.31|19193.31|19195.11|19195.11|19160.38|19160.38|0
1600330800000|2020-09-17 08:20:00|19193.66|19193.66|19205.16|19205.16|19210.57|19210.57|19193.21|19193.21|0
1600331100000|2020-09-17 08:25:00|19205.69|19205.69|19214.16|19214.16|19228.06|19228.06|19205.69|19205.69|0
1600331400000|2020-09-17 08:30:00|19213.89|19213.89|19200.27|19200.27|19217.74|19217.74|19192.3|19192.3|0
1600331700000|2020-09-17 08:35:00|19200.54|19200.54|19187.28|19187.28|19215.61|19215.61|19174.7|19174.7|0
1600332000000|2020-09-17 08:40:00|19187.16|19187.16|19188.38|19188.38|19200|19200|19186.4|19186.4|0
1600332300000|2020-09-17 08:45:00|19187.33|19187.33|19166.54|19166.54|19191.81|19191.81|19165.85|19165.85|0
1600332600000|2020-09-17 08:50:00|19167.59|19167.59|19156.3|19156.3|19170.94|19170.94|19147.92|19147.92|0
1600332900000|2020-09-17 08:55:00|19156.65|19156.65|19152.25|19152.25|19171.49|19171.49|19151.56|19151.56|0
1600333200000|2020-09-17 09:00:00|19151.73|19151.73|19144.25|19144.25|19174.55|19174.55|19144.04|19144.04|0
1600333500000|2020-09-17 09:05:00|19144.94|19144.94|19121.78|19121.78|19151.06|19151.06|19121.51|19121.51|0
1600333800000|2020-09-17 09:10:00|19121.09|19121.09|19153.55|19153.55|19157.31|19157.31|19114.03|19114.03|0
1600334100000|2020-09-17 09:15:00|19151.97|19151.97|19125.78|19125.78|19158.73|19158.73|19123.74|19123.74|0
1600334400000|2020-09-17 09:20:00|19126.33|19126.33|19132.05|19132.05|19143.4|19143.4|19125.2|19125.2|0
1600334700000|2020-09-17 09:25:00|19130.36|19130.36|19130.74|19130.74|19142.58|19142.58|19121.36|19121.36|0
1600335000000|2020-09-17 09:30:00|19131.12|19131.12|19105.76|19105.76|19133.93|19133.93|19105.7|19105.7|0
1600335300000|2020-09-17 09:35:00|19105.07|19105.07|19114.18|19114.18|19123.93|19123.93|19104.87|19104.87|0
1600335600000|2020-09-17 09:40:00|19113.63|19113.63|19149.21|19149.21|19158.67|19158.67|19113.63|19113.63|0
1600335900000|2020-09-17 09:45:00|19149.95|19149.95|19131.93|19131.93|19166.8|19166.8|19131.93|19131.93|0
1600336200000|2020-09-17 09:50:00|19131.41|19131.41|19143.12|19143.12|19143.12|19143.12|19124.64|19124.64|0
1600336500000|2020-09-17 09:55:00|19143.56|19143.56|19153.3|19153.3|19159.69|19159.69|19138.93|19138.93|0
1600336800000|2020-09-17 10:00:00|19152.77|19152.77|19144.28|19144.28|19157.78|19157.78|19140.28|19140.28|0
1600337100000|2020-09-17 10:05:00|19145.1|19145.1|19142.39|19142.39|19149.26|19149.26|19136.19|19136.19|0
1600337400000|2020-09-17 10:10:00|19139.64|19139.64|19163.94|19163.94|19164.47|19164.47|19125.4|19125.4|0
1600337700000|2020-09-17 10:15:00|19164.99|19164.99|19163.45|19163.45|19177.73|19177.73|19159.33|19159.33|0
1600338000000|2020-09-17 10:20:00|19162.08|19162.08|19177.34|19177.34|19177.34|19177.34|19159.47|19159.47|0
1600338300000|2020-09-17 10:25:00|19177.5|19177.5|19183.46|19183.46|19188.16|19188.16|19177.5|19177.5|0
1600338600000|2020-09-17 10:30:00|19185.88|19185.88|19200.81|19200.81|19204.25|19204.25|19185.57|19185.57|0
1600338900000|2020-09-17 10:35:00|19202.19|19202.19|19207.44|19207.44|19210.2|19210.2|19198.45|19198.45|0
1600339200000|2020-09-17 10:40:00|19206.75|19206.75|19206.1|19206.1|19210.91|19210.91|19202.17|19202.17|0
1600339500000|2020-09-17 10:45:00|19206.22|19206.22|19189.7|19189.7|19206.22|19206.22|19173.81|19173.81|0
1600339800000|2020-09-17 10:50:00|19190.64|19190.64|19226.49|19226.49|19228.13|19228.13|19190.64|19190.64|0
1600340100000|2020-09-17 10:55:00|19226.65|19226.65|19207.73|19207.73|19226.65|19226.65|19201.36|19201.36|0
1600340400000|2020-09-17 11:00:00|19211.56|19211.56|19238.81|19238.81|19240.04|19240.04|19198.74|19198.74|0
1600340700000|2020-09-17 11:05:00|19237.95|19237.95|19278.39|19278.39|19281.96|19281.96|19234.44|19234.44|0
1600341000000|2020-09-17 11:10:00|19277.96|19277.96|19257.11|19257.11|19277.96|19277.96|19249.96|19249.96|0
1600341300000|2020-09-17 11:15:00|19256.9|19256.9|19250.21|19250.21|19267.53|19267.53|19250.21|19250.21|0
1600341600000|2020-09-17 11:20:00|19250.64|19250.64|19249.51|19249.51|19262.59|19262.59|19247.8|19247.8|0
1600341900000|2020-09-17 11:25:00|19249.23|19249.23|19227.77|19227.77|19255.44|19255.44|19227.77|19227.77|0
1600342200000|2020-09-17 11:30:00|19227.25|19227.25|19264.2|19264.2|19264.2|19264.2|19226.03|19226.03|0
1600342500000|2020-09-17 11:35:00|19264.43|19264.43|19266.71|19266.71|19272.24|19272.24|19258.88|19258.88|0
1600342800000|2020-09-17 11:40:00|19266.98|19266.98|19281.31|19281.31|19286.4|19286.4|19266.98|19266.98|0
1600343100000|2020-09-17 11:45:00|19281.74|19281.74|19266.34|19266.34|19281.96|19281.96|19264.05|19264.05|0
1600343400000|2020-09-17 11:50:00|19264.97|19264.97|19274.87|19274.87|19288.93|19288.93|19264.97|19264.97|0
1600343700000|2020-09-17 11:55:00|19274.18|19274.18|19267.99|19267.99|19278.1|19278.1|19264.24|19264.24|0
1600344000000|2020-09-17 12:00:00|19267.47|19267.47|19269.09|19269.09|19269.09|19269.09|19253.51|19253.51|0
1600344300000|2020-09-17 12:05:00|19269.78|19269.78|19273.17|19273.17|19277.45|19277.45|19262.7|19262.7|0
1600344600000|2020-09-17 12:10:00|19272.96|19272.96|19290.3|19290.3|19303.89|19303.89|19272.96|19272.96|0
1600344900000|2020-09-17 12:15:00|19289.78|19289.78|19290.35|19290.35|19300.09|19300.09|19289.5|19289.5|0
1600345200000|2020-09-17 12:20:00|19290.97|19290.97|19302.64|19302.64|19306.36|19306.36|19279.7|19279.7|0
1600345500000|2020-09-17 12:25:00|19301.96|19301.96|19302.67|19302.67|19307.1|19307.1|19290.88|19290.88|0
1600345800000|2020-09-17 12:30:00|19301.09|19301.09|19301.14|19301.14|19306.09|19306.09|19293.74|19293.74|0
1600346100000|2020-09-17 12:35:00|19299.76|19299.76|19290.33|19290.33|19299.92|19299.92|19279.8|19279.8|0
1600346400000|2020-09-17 12:40:00|19289.8|19289.8|19282.94|19282.94|19292.94|19292.94|19282.94|19282.94|0
1600346700000|2020-09-17 12:45:00|19282.51|19282.51|19286.14|19286.14|19290.25|19290.25|19273|19273|0
1600347000000|2020-09-17 12:50:00|19285.93|19285.93|19275.87|19275.87|19290.9|19290.9|19275.45|19275.45|0
1600347300000|2020-09-17 12:55:00|19276.41|19276.41|19276.12|19276.12|19276.94|19276.94|19261.82|19261.82|0
1600347600000|2020-09-17 13:00:00|19275.85|19275.85|19257.39|19257.39|19295|19295|19257.39|19257.39|0
1600347900000|2020-09-17 13:05:00|19260.01|19260.01|19248|19248|19260.84|19260.84|19229.4|19229.4|0
1600348200000|2020-09-17 13:10:00|19247.31|19247.31|19241.23|19241.23|19252.69|19252.69|19232.28|19232.28|0
1600348500000|2020-09-17 13:15:00|19240.95|19240.95|19233.94|19233.94|19241.5|19241.5|19227.95|19227.95|0
1600348800000|2020-09-17 13:20:00|19233.42|19233.42|19260.05|19260.05|19260.05|19260.05|19232.46|19232.46|0
1600349100000|2020-09-17 13:25:00|19261.43|19261.43|19245.93|19245.93|19269.67|19269.67|19245.93|19245.93|0
1600349400000|2020-09-17 13:30:00|19248.69|19248.69|19286.81|19286.81|19286.95|19286.95|19241.66|19241.66|0
1600349700000|2020-09-17 13:35:00|19286.92|19286.92|19298.12|19298.12|19326.73|19326.73|19286.92|19286.92|0
1600350000000|2020-09-17 13:40:00|19298.81|19298.81|19288.44|19288.44|19303.5|19303.5|19267.82|19267.82|0
1600350300000|2020-09-17 13:45:00|19289.69|19289.69|19297.39|19297.39|19325.29|19325.29|19289.38|19289.38|0
1600350600000|2020-09-17 13:50:00|19297.66|19297.66|19339.18|19339.18|19339.49|19339.49|19297.04|19297.04|0
1600350900000|2020-09-17 13:55:00|19339.32|19339.32|19347.8|19347.8|19352.83|19352.83|19316.63|19316.63|0
1600351200000|2020-09-17 14:00:00|19349.38|19349.38|19352.38|19352.38|19357.51|19357.51|19325.53|19325.53|0
1600351500000|2020-09-17 14:05:00|19352.24|19352.24|19372.34|19372.34|19385.3|19385.3|19352.24|19352.24|0
1600351800000|2020-09-17 14:10:00|19370.34|19370.34|19371.35|19371.35|19413.3|19413.3|19368|19368|0
1600352100000|2020-09-17 14:15:00|19370.82|19370.82|19328.9|19328.9|19370.82|19370.82|19320.98|19320.98|0
1600352400000|2020-09-17 14:20:00|19330.14|19330.14|19329.53|19329.53|19370.11|19370.11|19328.89|19328.89|0
1600352700000|2020-09-17 14:25:00|19330.22|19330.22|19332.22|19332.22|19338.05|19338.05|19326.03|19326.03|0
1600353000000|2020-09-17 14:30:00|19333.2|19333.2|19274.99|19274.99|19334.49|19334.49|19255.49|19255.49|0
1600353300000|2020-09-17 14:35:00|19275.51|19275.51|19281.49|19281.49|19306.48|19306.48|19275.51|19275.51|0
1600353600000|2020-09-17 14:40:00|19280.8|19280.8|19290.53|19290.53|19299.41|19299.41|19279.48|19279.48|0
1600353900000|2020-09-17 14:45:00|19291.22|19291.22|19291.96|19291.96|19312.01|19312.01|19285.91|19285.91|0
1600354200000|2020-09-17 14:50:00|19291.7|19291.7|19314.18|19314.18|19314.94|19314.94|19291.7|19291.7|0
1600354500000|2020-09-17 14:55:00|19312.75|19312.75|19346.2|19346.2|19348.83|19348.83|19309.52|19309.52|0
1600354800000|2020-09-17 15:00:00|19347.35|19347.35|19394.93|19394.93|19411.36|19411.36|19347.35|19347.35|0
1600355100000|2020-09-17 15:05:00|19395.98|19395.98|19381.97|19381.97|19405.05|19405.05|19374.02|19374.02|0
1600355400000|2020-09-17 15:10:00|19381.86|19381.86|19398.25|19398.25|19405.27|19405.27|19379.9|19379.9|0
1600355700000|2020-09-17 15:15:00|19399.63|19399.63|19398.31|19398.31|19410.5|19410.5|19388.19|19388.19|0
1600356000000|2020-09-17 15:20:00|19398.19|19398.19|19369.98|19369.98|19410.26|19410.26|19367.78|19367.78|0
1600356300000|2020-09-17 15:25:00|19370.51|19370.51|19377.84|19377.84|19377.84|19377.84|19353.05|19353.05|0
1600413300000|2020-09-18 07:15:00|19526.72|19526.72|19568.12|19568.12|19573.6|19573.6|19522.57|19522.57|0
1600413600000|2020-09-18 07:20:00|19568.17|19568.17|19572.74|19572.74|19574.85|19574.85|19541.35|19541.35|0
1600413900000|2020-09-18 07:25:00|19571.37|19571.37|19526.05|19526.05|19571.37|19571.37|19524.15|19524.15|0
1600414200000|2020-09-18 07:30:00|19526.74|19526.74|19483.58|19483.58|19530.55|19530.55|19479.33|19479.33|0
1600414500000|2020-09-18 07:35:00|19483.04|19483.04|19458.81|19458.81|19488.76|19488.76|19454.48|19454.48|0
1600414800000|2020-09-18 07:40:00|19458.37|19458.37|19436.96|19436.96|19460.16|19460.16|19426.38|19426.38|0
1600415100000|2020-09-18 07:45:00|19436.74|19436.74|19416.84|19416.84|19436.74|19436.74|19408.77|19408.77|0
1600415400000|2020-09-18 07:50:00|19422.02|19422.02|19415.49|19415.49|19425.96|19425.96|19410.86|19410.86|0
1600415700000|2020-09-18 07:55:00|19417.89|19417.89|19413.09|19413.09|19429.22|19429.22|19408.51|19408.51|0
1600416000000|2020-09-18 08:00:00|19411.72|19411.72|19407.19|19407.19|19421.53|19421.53|19400.97|19400.97|0
1600416300000|2020-09-18 08:05:00|19407.72|19407.72|19401.4|19401.4|19419.27|19419.27|19386.16|19386.16|0
1600416600000|2020-09-18 08:10:00|19402.78|19402.78|19396.53|19396.53|19418.1|19418.1|19393.22|19393.22|0
1600416900000|2020-09-18 08:15:00|19396.49|19396.49|19438.16|19438.16|19438.68|19438.68|19396.49|19396.49|0
1600417200000|2020-09-18 08:20:00|19436.29|19436.29|19440.25|19440.25|19440.68|19440.68|19420.62|19420.62|0
1600417500000|2020-09-18 08:25:00|19440.02|19440.02|19439.27|19439.27|19443.29|19443.29|19425.27|19425.27|0
1600417800000|2020-09-18 08:30:00|19439.49|19439.49|19432.43|19432.43|19440.3|19440.3|19426.54|19426.54|0
1600418100000|2020-09-18 08:35:00|19431.49|19431.49|19434.09|19434.09|19436.61|19436.61|19422.99|19422.99|0
1600418400000|2020-09-18 08:40:00|19434.25|19434.25|19482.89|19482.89|19495.7|19495.7|19434.14|19434.14|0
1600418700000|2020-09-18 08:45:00|19480.78|19480.78|19457.41|19457.41|19482.39|19482.39|19454.16|19454.16|0
1600419000000|2020-09-18 08:50:00|19457.46|19457.46|19449.41|19449.41|19459.6|19459.6|19441.84|19441.84|0
1600419300000|2020-09-18 08:55:00|19450.65|19450.65|19461.39|19461.39|19470.44|19470.44|19450.65|19450.65|0
1600419600000|2020-09-18 09:00:00|19461.52|19461.52|19468.36|19468.36|19475|19475|19438.86|19438.86|0
1600419900000|2020-09-18 09:05:00|19467.31|19467.31|19457.9|19457.9|19471.35|19471.35|19452.54|19452.54|0
1600420500000|2020-09-18 09:15:00|19458.45|19458.45|19557.29|19557.29|19577.1|19577.1|19457.9|19457.9|0
1600420800000|2020-09-18 09:20:00|19555.42|19555.42|19574.85|19574.85|19574.85|19574.85|19552.67|19552.67|0
1600421100000|2020-09-18 09:25:00|19575.38|19575.38|19568.01|19568.01|19582.65|19582.65|19560.08|19560.08|0
1600421400000|2020-09-18 09:30:00|19566.36|19566.36|19579.21|19579.21|19583.88|19583.88|19564.18|19564.18|0
1600421700000|2020-09-18 09:35:00|19579.48|19579.48|19576.7|19576.7|19585.94|19585.94|19571.09|19571.09|0
1600422000000|2020-09-18 09:40:00|19577.64|19577.64|19607.37|19607.37|19611.55|19611.55|19577.64|19577.64|0
1600422300000|2020-09-18 09:45:00|19607.68|19607.68|19619.15|19619.15|19628.64|19628.64|19595.15|19595.15|0
1600422600000|2020-09-18 09:50:00|19617.36|19617.36|19617.21|19617.21|19623.9|19623.9|19580.16|19580.16|0
1600422900000|2020-09-18 09:55:00|19608.77|19608.77|19579|19579|19635.04|19635.04|19551.43|19551.43|0
1600423200000|2020-09-18 10:00:00|19563.29|19563.29|19516.98|19516.98|19575.25|19575.25|19515.91|19515.91|0
1600423500000|2020-09-18 10:05:00|19518.03|19518.03|19530.99|19530.99|19553.14|19553.14|19514.53|19514.53|0
1600423800000|2020-09-18 10:10:00|19532.06|19532.06|19532.93|19532.93|19537.66|19537.66|19523.41|19523.41|0
1600424100000|2020-09-18 10:15:00|19532.61|19532.61|19510.6|19510.6|19533.95|19533.95|19510.6|19510.6|0
1600424400000|2020-09-18 10:20:00|19510.38|19510.38|19539.3|19539.3|19539.3|19539.3|19508.49|19508.49|0
1600424700000|2020-09-18 10:25:00|19539.03|19539.03|19541.42|19541.42|19547.66|19547.66|19531.45|19531.45|0
1600425000000|2020-09-18 10:30:00|19541.95|19541.95|19545.66|19545.66|19555.01|19555.01|19541.95|19541.95|0
1600425300000|2020-09-18 10:35:00|19544.86|19544.86|19563.18|19563.18|19565.6|19565.6|19544.58|19544.58|0
1600425600000|2020-09-18 10:40:00|19561.81|19561.81|19552.33|19552.33|19572.72|19572.72|19551.84|19551.84|0
1600425900000|2020-09-18 10:45:00|19552.11|19552.11|19558.49|19558.49|19561.75|19561.75|19545.27|19545.27|0
1600426200000|2020-09-18 10:50:00|19557.46|19557.46|19546.98|19546.98|19562.82|19562.82|19544.34|19544.34|0
1600426500000|2020-09-18 10:55:00|19547.25|19547.25|19561.32|19561.32|19573.8|19573.8|19547.25|19547.25|0
1600426800000|2020-09-18 11:00:00|19561.51|19561.51|19559.02|19559.02|19565|19565|19537.23|19537.23|0
1600427100000|2020-09-18 11:05:00|19559.54|19559.54|19557.31|19557.31|19567.11|19567.11|19556.57|19556.57|0
1600427400000|2020-09-18 11:10:00|19557.18|19557.18|19548.12|19548.12|19557.81|19557.81|19540.47|19540.47|0
1600427700000|2020-09-18 11:15:00|19548.18|19548.18|19551.86|19551.86|19560.64|19560.64|19546.38|19546.38|0
1600428000000|2020-09-18 11:20:00|19551.55|19551.55|19551.51|19551.51|19557.06|19557.06|19541.61|19541.61|0
1600428300000|2020-09-18 11:25:00|19551.73|19551.73|19538.33|19538.33|19556.1|19556.1|19538.33|19538.33|0
1600428600000|2020-09-18 11:30:00|19539.38|19539.38|19555.01|19555.01|19557.13|19557.13|19533.75|19533.75|0
1600428900000|2020-09-18 11:35:00|19556.65|19556.65|19543.62|19543.62|19556.85|19556.85|19542.17|19542.17|0
1600429200000|2020-09-18 11:40:00|19542.74|19542.74|19526.18|19526.18|19543.49|19543.49|19526.18|19526.18|0
1600429500000|2020-09-18 11:45:00|19526.73|19526.73|19510.85|19510.85|19528.64|19528.64|19507.15|19507.15|0
1600429800000|2020-09-18 11:50:00|19510.27|19510.27|19485.28|19485.28|19515.57|19515.57|19485.15|19485.15|0
1600430100000|2020-09-18 11:55:00|19486.66|19486.66|19473.91|19473.91|19488.69|19488.69|19473.84|19473.84|0
1600430400000|2020-09-18 12:00:00|19474.02|19474.02|19465.58|19465.58|19475.19|19475.19|19465.26|19465.26|0
1600430700000|2020-09-18 12:05:00|19465.05|19465.05|19457.88|19457.88|19465.77|19465.77|19457.66|19457.66|0
1600431000000|2020-09-18 12:10:00|19457.44|19457.44|19423.67|19423.67|19458.54|19458.54|19423.67|19423.67|0
1600431300000|2020-09-18 12:15:00|19423.89|19423.89|19442.2|19442.2|19442.2|19442.2|19423.36|19423.36|0
1600431600000|2020-09-18 12:20:00|19441.98|19441.98|19424.24|19424.24|19441.98|19441.98|19410.9|19410.9|0
1600431900000|2020-09-18 12:25:00|19423.62|19423.62|19432.16|19432.16|19432.16|19432.16|19417.03|19417.03|0
1600432200000|2020-09-18 12:30:00|19434.62|19434.62|19438.78|19438.78|19451.21|19451.21|19428.35|19428.35|0
1600432500000|2020-09-18 12:35:00|19438.51|19438.51|19447.74|19447.74|19459.79|19459.79|19433.62|19433.62|0
1600432800000|2020-09-18 12:40:00|19448.05|19448.05|19432.68|19432.68|19448.16|19448.16|19428.97|19428.97|0
1600433100000|2020-09-18 12:45:00|19432.36|19432.36|19420.67|19420.67|19433.83|19433.83|19419.42|19419.42|0
1600433400000|2020-09-18 12:50:00|19419.29|19419.29|19426.07|19426.07|19426.26|19426.26|19414.45|19414.45|0
1600433700000|2020-09-18 12:55:00|19426.19|19426.19|19446.92|19446.92|19449.1|19449.1|19426.03|19426.03|0
1600434000000|2020-09-18 13:00:00|19446.39|19446.39|19450.62|19450.62|19463.44|19463.44|19445.84|19445.84|0
1600434300000|2020-09-18 13:05:00|19451.15|19451.15|19463.26|19463.26|19473.97|19473.97|19442.79|19442.79|0
1600434600000|2020-09-18 13:10:00|19462.95|19462.95|19444.12|19444.12|19464.62|19464.62|19440.39|19440.39|0
1600434900000|2020-09-18 13:15:00|19443.58|19443.58|19429.98|19429.98|19449.91|19449.91|19427.82|19427.82|0
1600435200000|2020-09-18 13:20:00|19429.82|19429.82|19423.37|19423.37|19429.82|19429.82|19417.11|19417.11|0
1600435500000|2020-09-18 13:25:00|19423.15|19423.15|19412.79|19412.79|19440.35|19440.35|19412.01|19412.01|0
1600435800000|2020-09-18 13:30:00|19413.32|19413.32|19430.39|19430.39|19455.2|19455.2|19385.7|19385.7|0
1600436100000|2020-09-18 13:35:00|19431.48|19431.48|19453.54|19453.54|19453.54|19453.54|19423.33|19423.33|0
1600436400000|2020-09-18 13:40:00|19454.07|19454.07|19444.32|19444.32|19454.21|19454.21|19434.7|19434.7|0
1600436700000|2020-09-18 13:45:00|19444.85|19444.85|19434.25|19434.25|19445.38|19445.38|19398.88|19398.88|0
1600437000000|2020-09-18 13:50:00|19434.46|19434.46|19396.97|19396.97|19437.11|19437.11|19389.63|19389.63|0
1600437300000|2020-09-18 13:55:00|19396.69|19396.69|19425.7|19425.7|19425.7|19425.7|19388.28|19388.28|0
1600437600000|2020-09-18 14:00:00|19424.46|19424.46|19441.56|19441.56|19449.84|19449.84|19415.21|19415.21|0
1600437900000|2020-09-18 14:05:00|19441.04|19441.04|19476.56|19476.56|19486.2|19486.2|19433.75|19433.75|0
1600438200000|2020-09-18 14:10:00|19477.61|19477.61|19487.72|19487.72|19487.72|19487.72|19456.25|19456.25|0
1600438500000|2020-09-18 14:15:00|19488.97|19488.97|19506.81|19506.81|19518.88|19518.88|19484.62|19484.62|0
1600438800000|2020-09-18 14:20:00|19507.13|19507.13|19490.98|19490.98|19509.03|19509.03|19473.01|19473.01|0
1600439100000|2020-09-18 14:25:00|19491.51|19491.51|19482.96|19482.96|19494.13|19494.13|19470.59|19470.59|0
1600439400000|2020-09-18 14:30:00|19482.69|19482.69|19445.29|19445.29|19482.69|19482.69|19445.29|19445.29|0
1600439700000|2020-09-18 14:35:00|19443.92|19443.92|19440.04|19440.04|19448.78|19448.78|19415.97|19415.97|0
1600440000000|2020-09-18 14:40:00|19438.14|19438.14|19449.25|19449.25|19454.79|19454.79|19420.16|19420.16|0
1600440300000|2020-09-18 14:45:00|19448.19|19448.19|19458.24|19458.24|19458.45|19458.45|19424.06|19424.06|0
1600440600000|2020-09-18 14:50:00|19458.76|19458.76|19421.39|19421.39|19460.91|19460.91|19421.35|19421.35|0
1600440900000|2020-09-18 14:55:00|19422.45|19422.45|19427.91|19427.91|19441.9|19441.9|19408.57|19408.57|0
1600441200000|2020-09-18 15:00:00|19427.29|19427.29|19429.49|19429.49|19436.83|19436.83|19403.84|19403.84|0
1600441500000|2020-09-18 15:05:00|19431.34|19431.34|19450.26|19450.26|19459.64|19459.64|19431.34|19431.34|0
1600441800000|2020-09-18 15:10:00|19450.57|19450.57|19440.5|19440.5|19451.56|19451.56|19438.25|19438.25|0
1600442100000|2020-09-18 15:15:00|19440.38|19440.38|19421.68|19421.68|19452.72|19452.72|19421.62|19421.62|0
1600442400000|2020-09-18 15:20:00|19421.36|19421.36|19408.54|19408.54|19438.35|19438.35|19408.54|19408.54|0
1600442700000|2020-09-18 15:25:00|19408.81|19408.81|19366.55|19366.55|19408.81|19408.81|19355.8|19355.8|0
1600672500000|2020-09-21 07:15:00|18948.52|18948.52|18979.14|18979.14|18994.87|18994.87|18925.43|18925.43|0
1600672800000|2020-09-21 07:20:00|18980.23|18980.23|18912.8|18912.8|18981.25|18981.25|18912.8|18912.8|0
1600673100000|2020-09-21 07:25:00|18912.12|18912.12|18970.06|18970.06|18971.9|18971.9|18894.49|18894.49|0
1600673400000|2020-09-21 07:30:00|18982.49|18982.49|18914.52|18914.52|18983.93|18983.93|18904.33|18904.33|0
1600673700000|2020-09-21 07:35:00|18913.15|18913.15|18890.98|18890.98|18913.15|18913.15|18887.84|18887.84|0
1600674000000|2020-09-21 07:40:00|18891.2|18891.2|18916.34|18916.34|18938.64|18938.64|18886.46|18886.46|0
1600674300000|2020-09-21 07:45:00|18914.27|18914.27|18881.34|18881.34|18916.71|18916.71|18869.39|18869.39|0
1600674600000|2020-09-21 07:50:00|18882.71|18882.71|18811.04|18811.04|18884.48|18884.48|18806.12|18806.12|0
1600674900000|2020-09-21 07:55:00|18810.4|18810.4|18856.12|18856.12|18864.14|18864.14|18805.67|18805.67|0
1600675200000|2020-09-21 08:00:00|18859.56|18859.56|18846.33|18846.33|18860.08|18860.08|18822.88|18822.88|0
1600675500000|2020-09-21 08:05:00|18845.78|18845.78|18830.06|18830.06|18847.81|18847.81|18826.21|18826.21|0
1600675800000|2020-09-21 08:10:00|18829.53|18829.53|18807.37|18807.37|18833.78|18833.78|18794.01|18794.01|0
1600676100000|2020-09-21 08:15:00|18807.72|18807.72|18774.53|18774.53|18815.6|18815.6|18770.24|18770.24|0
1600676400000|2020-09-21 08:20:00|18772.47|18772.47|18769.14|18769.14|18778.78|18778.78|18766.13|18766.13|0
1600676700000|2020-09-21 08:25:00|18769.36|18769.36|18751.51|18751.51|18771.5|18771.5|18739.15|18739.15|0
1600677000000|2020-09-21 08:30:00|18749.45|18749.45|18725.61|18725.61|18753.88|18753.88|18721.65|18721.65|0
1600677300000|2020-09-21 08:35:00|18726.13|18726.13|18722.1|18722.1|18733.08|18733.08|18721.18|18721.18|0
1600677600000|2020-09-21 08:40:00|18722.41|18722.41|18696.96|18696.96|18727.04|18727.04|18684.57|18684.57|0
1600677900000|2020-09-21 08:45:00|18698.34|18698.34|18666.71|18666.71|18698.34|18698.34|18659.25|18659.25|0
1600678200000|2020-09-21 08:50:00|18666.46|18666.46|18660.49|18660.49|18666.46|18666.46|18644.43|18644.43|0
1600678500000|2020-09-21 08:55:00|18659.44|18659.44|18638.84|18638.84|18680.88|18680.88|18634|18634|0
1600678800000|2020-09-21 09:00:00|18638.29|18638.29|18637.27|18637.27|18641.54|18641.54|18629.11|18629.11|0
1600679100000|2020-09-21 09:05:00|18637.95|18637.95|18662.68|18662.68|18663.75|18663.75|18637.95|18637.95|0
1600679400000|2020-09-21 09:10:00|18663.73|18663.73|18694.8|18694.8|18697.96|18697.96|18655.98|18655.98|0
1600679700000|2020-09-21 09:15:00|18695.49|18695.49|18681.69|18681.69|18697.36|18697.36|18676.16|18676.16|0
1600680000000|2020-09-21 09:20:00|18682.32|18682.32|18664.68|18664.68|18684.05|18684.05|18658.37|18658.37|0
1600680300000|2020-09-21 09:25:00|18663.99|18663.99|18663.2|18663.2|18666.24|18666.24|18645.13|18645.13|0
1600680600000|2020-09-21 09:30:00|18662.67|18662.67|18642.22|18642.22|18670.25|18670.25|18637.01|18637.01|0
1600680900000|2020-09-21 09:35:00|18642.49|18642.49|18627.51|18627.51|18663.23|18663.23|18626.82|18626.82|0
1600681200000|2020-09-21 09:40:00|18626.82|18626.82|18642.54|18642.54|18647.77|18647.77|18626.82|18626.82|0
1600681500000|2020-09-21 09:45:00|18644.12|18644.12|18641.69|18641.69|18645.49|18645.49|18628.81|18628.81|0
1600681800000|2020-09-21 09:50:00|18643.27|18643.27|18644.59|18644.59|18649.89|18649.89|18624.3|18624.3|0
1600682100000|2020-09-21 09:55:00|18644.78|18644.78|18600.88|18600.88|18644.85|18644.85|18599.54|18599.54|0
1600682400000|2020-09-21 10:00:00|18599.79|18599.79|18589.56|18589.56|18602.31|18602.31|18580.11|18580.11|0
1600682700000|2020-09-21 10:05:00|18589.51|18589.51|18628.15|18628.15|18628.36|18628.36|18578.81|18578.81|0
1600683000000|2020-09-21 10:10:00|18627.5|18627.5|18632.5|18632.5|18632.5|18632.5|18618.21|18618.21|0
1600683300000|2020-09-21 10:15:00|18631.82|18631.82|18589.35|18589.35|18631.82|18631.82|18589.35|18589.35|0
1600683600000|2020-09-21 10:20:00|18589.12|18589.12|18590.74|18590.74|18590.74|18590.74|18548.92|18548.92|0
1600683900000|2020-09-21 10:25:00|18590.97|18590.97|18578.54|18578.54|18594.12|18594.12|18573.1|18573.1|0
1600684200000|2020-09-21 10:30:00|18579.48|18579.48|18618.58|18618.58|18618.6|18618.6|18579.48|18579.48|0
1600684500000|2020-09-21 10:35:00|18618.89|18618.89|18628.4|18628.4|18629.22|18629.22|18604.27|18604.27|0
1600684800000|2020-09-21 10:40:00|18627.97|18627.97|18601.07|18601.07|18627.99|18627.99|18585.05|18585.05|0
1600685100000|2020-09-21 10:45:00|18600.01|18600.01|18606.74|18606.74|18609.15|18609.15|18585|18585|0
1600685400000|2020-09-21 10:50:00|18606.05|18606.05|18658.86|18658.86|18660|18660|18601.43|18601.43|0
1600685700000|2020-09-21 10:55:00|18659.39|18659.39|18709.21|18709.21|18709.21|18709.21|18656.65|18656.65|0
1600686000000|2020-09-21 11:00:00|18710.27|18710.27|18680.26|18680.26|18717.4|18717.4|18678.84|18678.84|0
1600686300000|2020-09-21 11:05:00|18680.95|18680.95|18678.11|18678.11|18691.16|18691.16|18674.71|18674.71|0
1600686600000|2020-09-21 11:10:00|18678.33|18678.33|18709.7|18709.7|18709.7|18709.7|18678.33|18678.33|0
1600686900000|2020-09-21 11:15:00|18707.09|18707.09|18676.32|18676.32|18707.09|18707.09|18670.46|18670.46|0
1600687200000|2020-09-21 11:20:00|18681.91|18681.91|18672.08|18672.08|18688.35|18688.35|18671.48|18671.48|0
1600687500000|2020-09-21 11:25:00|18671.56|18671.56|18649.73|18649.73|18671.56|18671.56|18649.3|18649.3|0
1600687800000|2020-09-21 11:30:00|18649.51|18649.51|18650.89|18650.89|18654.42|18654.42|18640.3|18640.3|0
1600688100000|2020-09-21 11:35:00|18650.46|18650.46|18630.03|18630.03|18657.78|18657.78|18629.76|18629.76|0
1600688400000|2020-09-21 11:40:00|18629.89|18629.89|18650.48|18650.48|18651.97|18651.97|18624.21|18624.21|0
1600688700000|2020-09-21 11:45:00|18651|18651|18663.96|18663.96|18663.96|18663.96|18644.57|18644.57|0
1600689000000|2020-09-21 11:50:00|18665.33|18665.33|18683.15|18683.15|18686.01|18686.01|18665.33|18665.33|0
1600689300000|2020-09-21 11:55:00|18684.52|18684.52|18693.77|18693.77|18697.57|18697.57|18669.93|18669.93|0
1600689600000|2020-09-21 12:00:00|18691.71|18691.71|18673.86|18673.86|18693.65|18693.65|18673.35|18673.35|0
1600689900000|2020-09-21 12:05:00|18676.36|18676.36|18638.3|18638.3|18678.74|18678.74|18623.69|18623.69|0
1600690200000|2020-09-21 12:10:00|18637.75|18637.75|18687.56|18687.56|18694.3|18694.3|18622.25|18622.25|0
1600690500000|2020-09-21 12:15:00|18684.81|18684.81|18709.15|18709.15|18729.1|18729.1|18681.39|18681.39|0
1600690800000|2020-09-21 12:20:00|18714.65|18714.65|18701.95|18701.95|18715.98|18715.98|18693.07|18693.07|0
1600691100000|2020-09-21 12:25:00|18701.13|18701.13|18693.09|18693.09|18709.32|18709.32|18684.87|18684.87|0
1600691400000|2020-09-21 12:30:00|18692.87|18692.87|18694.12|18694.12|18715.29|18715.29|18681.97|18681.97|0
1600691700000|2020-09-21 12:35:00|18694.55|18694.55|18713.86|18713.86|18718.64|18718.64|18691.17|18691.17|0
1600692000000|2020-09-21 12:40:00|18712.81|18712.81|18674.66|18674.66|18712.81|18712.81|18674.66|18674.66|0
1600692300000|2020-09-21 12:45:00|18674.45|18674.45|18675.8|18675.8|18681.82|18681.82|18674.34|18674.34|0
1600692600000|2020-09-21 12:50:00|18675.58|18675.58|18693.89|18693.89|18697.32|18697.32|18665.66|18665.66|0
1600692900000|2020-09-21 12:55:00|18694.11|18694.11|18712.78|18712.78|18716.6|18716.6|18692.05|18692.05|0
1600693200000|2020-09-21 13:00:00|18712.67|18712.67|18728.62|18728.62|18737.95|18737.95|18696.48|18696.48|0
1600693500000|2020-09-21 13:05:00|18729.15|18729.15|18663.82|18663.82|18729.38|18729.38|18663.6|18663.6|0
1600693800000|2020-09-21 13:10:00|18664.64|18664.64|18689.01|18689.01|18690.77|18690.77|18640.85|18640.85|0
1600694100000|2020-09-21 13:15:00|18687.96|18687.96|18699.79|18699.79|18701.71|18701.71|18685.38|18685.38|0
1600694400000|2020-09-21 13:20:00|18700|18700|18686.6|18686.6|18702.62|18702.62|18686.6|18686.6|0
1600694700000|2020-09-21 13:25:00|18687.98|18687.98|18738.11|18738.11|18740.17|18740.17|18681.94|18681.94|0
1600695000000|2020-09-21 13:30:00|18740.21|18740.21|18710.94|18710.94|18760.13|18760.13|18710.94|18710.94|0
1600695300000|2020-09-21 13:35:00|18711.25|18711.25|18652.15|18652.15|18711.47|18711.47|18640.74|18640.74|0
1600695600000|2020-09-21 13:40:00|18649.97|18649.97|18633.43|18633.43|18649.97|18649.97|18593.48|18593.48|0
1600695900000|2020-09-21 13:45:00|18631.85|18631.85|18674.99|18674.99|18677.37|18677.37|18612.21|18612.21|0
1600696200000|2020-09-21 13:50:00|18675.21|18675.21|18700.63|18700.63|18701.04|18701.04|18658.76|18658.76|0
1600696500000|2020-09-21 13:55:00|18697.84|18697.84|18665.64|18665.64|18697.84|18697.84|18654.81|18654.81|0
1600696800000|2020-09-21 14:00:00|18660.8|18660.8|18607.4|18607.4|18667.88|18667.88|18596.33|18596.33|0
1600697100000|2020-09-21 14:05:00|18608.09|18608.09|18588.71|18588.71|18610.69|18610.69|18571.12|18571.12|0
1600697400000|2020-09-21 14:10:00|18588.5|18588.5|18531.12|18531.12|18600.89|18600.89|18531.12|18531.12|0
1600697700000|2020-09-21 14:15:00|18530.19|18530.19|18510.85|18510.85|18531.46|18531.46|18495.22|18495.22|0
1600698000000|2020-09-21 14:20:00|18510.32|18510.32|18488.86|18488.86|18510.32|18510.32|18451.87|18451.87|0
1600698300000|2020-09-21 14:25:00|18489.51|18489.51|18439.87|18439.87|18491.64|18491.64|18437.74|18437.74|0
1600698600000|2020-09-21 14:30:00|18439.34|18439.34|18393.22|18393.22|18443.45|18443.45|18391.5|18391.5|0
1600698900000|2020-09-21 14:35:00|18393.75|18393.75|18348.05|18348.05|18394.59|18394.59|18343.94|18343.94|0
1600699200000|2020-09-21 14:40:00|18348.27|18348.27|18392.44|18392.44|18416.57|18416.57|18337.06|18337.06|0
1600699500000|2020-09-21 14:45:00|18391.91|18391.91|18458.87|18458.87|18458.87|18458.87|18389.88|18389.88|0
1600699800000|2020-09-21 14:50:00|18458.35|18458.35|18494.23|18494.23|18495.26|18495.26|18449|18449|0
1600700100000|2020-09-21 14:55:00|18494.45|18494.45|18492.09|18492.09|18496.7|18496.7|18472.28|18472.28|0
1600700400000|2020-09-21 15:00:00|18490.97|18490.97|18543.62|18543.62|18545.14|18545.14|18483.28|18483.28|0
1600700700000|2020-09-21 15:05:00|18543.07|18543.07|18567.01|18567.01|18571.13|18571.13|18529.19|18529.19|0
1600701000000|2020-09-21 15:10:00|18569.64|18569.64|18506.48|18506.48|18573.91|18573.91|18506.48|18506.48|0
1600701300000|2020-09-21 15:15:00|18506.32|18506.32|18496.3|18496.3|18508.32|18508.32|18483.99|18483.99|0
1600701600000|2020-09-21 15:20:00|18497.12|18497.12|18502.13|18502.13|18509.98|18509.98|18491.44|18491.44|0
1600701900000|2020-09-21 15:25:00|18504.88|18504.88|18499.14|18499.14|18511.18|18511.18|18473.42|18473.42|0
1600758900000|2020-09-22 07:15:00|18555.01|18555.01|18520.86|18520.86|18582.94|18582.94|18487.62|18487.62|0
1600759200000|2020-09-22 07:20:00|18526.24|18526.24|18592.94|18592.94|18596.7|18596.7|18513.49|18513.49|0
1600759500000|2020-09-22 07:25:00|18590.3|18590.3|18559.95|18559.95|18591.94|18591.94|18530.05|18530.05|0
1600759800000|2020-09-22 07:30:00|18559.76|18559.76|18515.52|18515.52|18581.31|18581.31|18502.21|18502.21|0
1600760100000|2020-09-22 07:35:00|18517.58|18517.58|18493.44|18493.44|18517.58|18517.58|18469.24|18469.24|0
1600760400000|2020-09-22 07:40:00|18493.57|18493.57|18486.73|18486.73|18501.49|18501.49|18469.72|18469.72|0
1600760700000|2020-09-22 07:45:00|18488.11|18488.11|18536.98|18536.98|18536.98|18536.98|18482.91|18482.91|0
1600761000000|2020-09-22 07:50:00|18542.63|18542.63|18519.34|18519.34|18552.45|18552.45|18519.34|18519.34|0
1600761300000|2020-09-22 07:55:00|18519.06|18519.06|18530.1|18530.1|18538.25|18538.25|18513.96|18513.96|0
1600761600000|2020-09-22 08:00:00|18529.96|18529.96|18547.41|18547.41|18567.51|18567.51|18529.96|18529.96|0
1600761900000|2020-09-22 08:05:00|18546.36|18546.36|18516.74|18516.74|18550.1|18550.1|18502.8|18502.8|0
1600762200000|2020-09-22 08:10:00|18517.42|18517.42|18505.09|18505.09|18524.42|18524.42|18488.56|18488.56|0
1600762500000|2020-09-22 08:15:00|18500.97|18500.97|18491.29|18491.29|18522.13|18522.13|18491.29|18491.29|0
1600762800000|2020-09-22 08:20:00|18495.42|18495.42|18460.53|18460.53|18496.52|18496.52|18459.34|18459.34|0
1600763100000|2020-09-22 08:25:00|18460.22|18460.22|18475.49|18475.49|18475.49|18475.49|18446.48|18446.48|0
1600763400000|2020-09-22 08:30:00|18475.22|18475.22|18477.89|18477.89|18481.79|18481.79|18460.31|18460.31|0
1600763700000|2020-09-22 08:35:00|18479.47|18479.47|18491.56|18491.56|18495.41|18495.41|18470.73|18470.73|0
1600764000000|2020-09-22 08:40:00|18490.19|18490.19|18480.99|18480.99|18492.7|18492.7|18468.36|18468.36|0
1600764300000|2020-09-22 08:45:00|18477.63|18477.63|18461.65|18461.65|18490.25|18490.25|18455.82|18455.82|0
1600764600000|2020-09-22 08:50:00|18460.96|18460.96|18462.14|18462.14|18463.77|18463.77|18448.54|18448.54|0
1600764900000|2020-09-22 08:55:00|18463.13|18463.13|18478.01|18478.01|18479.39|18479.39|18463.13|18463.13|0
1600765200000|2020-09-22 09:00:00|18478.64|18478.64|18482.73|18482.73|18487.02|18487.02|18466.49|18466.49|0
1600765500000|2020-09-22 09:05:00|18482.95|18482.95|18508.72|18508.72|18508.81|18508.81|18477.94|18477.94|0
1600765800000|2020-09-22 09:10:00|18510.03|18510.03|18535.77|18535.77|18543.75|18543.75|18510.03|18510.03|0
1600766100000|2020-09-22 09:15:00|18538.52|18538.52|18539.25|18539.25|18545.72|18545.72|18537.6|18537.6|0
1600766400000|2020-09-22 09:20:00|18539.03|18539.03|18570.49|18570.49|18573.75|18573.75|18539.03|18539.03|0
1600766700000|2020-09-22 09:25:00|18570.18|18570.18|18559.71|18559.71|18574.57|18574.57|18551.77|18551.77|0
1600767000000|2020-09-22 09:30:00|18558.34|18558.34|18546.77|18546.77|18563.44|18563.44|18546.77|18546.77|0
1600767300000|2020-09-22 09:35:00|18546.55|18546.55|18543.52|18543.52|18554.59|18554.59|18540.77|18540.77|0
1600767600000|2020-09-22 09:40:00|18543|18543|18573.81|18573.81|18573.81|18573.81|18543|18543|0
1600767900000|2020-09-22 09:45:00|18574.87|18574.87|18588.21|18588.21|18589.58|18589.58|18571.26|18571.26|0
1600768200000|2020-09-22 09:50:00|18587.78|18587.78|18598.52|18598.52|18614.26|18614.26|18587.78|18587.78|0
1600768500000|2020-09-22 09:55:00|18597.06|18597.06|18586.79|18586.79|18597.44|18597.44|18581.85|18581.85|0
1600768800000|2020-09-22 10:00:00|18585.52|18585.52|18568.19|18568.19|18585.93|18585.93|18559.38|18559.38|0
1600769100000|2020-09-22 10:05:00|18570.25|18570.25|18553.03|18553.03|18575.8|18575.8|18553.03|18553.03|0
1600769400000|2020-09-22 10:10:00|18553.65|18553.65|18564.77|18564.77|18568.57|18568.57|18549.26|18549.26|0
1600769700000|2020-09-22 10:15:00|18565.39|18565.39|18574.59|18574.59|18577.85|18577.85|18562.72|18562.72|0
1600770000000|2020-09-22 10:20:00|18575.41|18575.41|18579.43|18579.43|18589.05|18589.05|18564.36|18564.36|0
1600770300000|2020-09-22 10:25:00|18579.15|18579.15|18559.58|18559.58|18580.31|18580.31|18559.58|18559.58|0
1600770600000|2020-09-22 10:30:00|18559.03|18559.03|18532.2|18532.2|18559.8|18559.8|18531.67|18531.67|0
1600770900000|2020-09-22 10:35:00|18532.41|18532.41|18528.09|18528.09|18549.35|18549.35|18528.09|18528.09|0
1600771200000|2020-09-22 10:40:00|18525.91|18525.91|18527.06|18527.06|18529.14|18529.14|18513.76|18513.76|0
1600771500000|2020-09-22 10:45:00|18526.13|18526.13|18490.94|18490.94|18526.17|18526.17|18489.25|18489.25|0
1600771800000|2020-09-22 10:50:00|18491.17|18491.17|18491.15|18491.15|18510.27|18510.27|18488.19|18488.19|0
1600772100000|2020-09-22 10:55:00|18490.3|18490.3|18491.63|18491.63|18509.46|18509.46|18486.6|18486.6|0
1600772400000|2020-09-22 11:00:00|18491.85|18491.85|18495.95|18495.95|18499.65|18499.65|18490.37|18490.37|0
1600772700000|2020-09-22 11:05:00|18494.73|18494.73|18500.36|18500.36|18500.36|18500.36|18486.76|18486.76|0
1600773000000|2020-09-22 11:10:00|18500.09|18500.09|18514.2|18514.2|18518.58|18518.58|18498.51|18498.51|0
1600773300000|2020-09-22 11:15:00|18513.38|18513.38|18541.37|18541.37|18541.37|18541.37|18512.54|18512.54|0
1600773600000|2020-09-22 11:20:00|18540.68|18540.68|18541.54|18541.54|18545.46|18545.46|18531.84|18531.84|0
1600773900000|2020-09-22 11:25:00|18542.17|18542.17|18542.22|18542.22|18544.12|18544.12|18531.08|18531.08|0
1600774200000|2020-09-22 11:30:00|18543.16|18543.16|18527.63|18527.63|18543.16|18543.16|18522.23|18522.23|0
1600774500000|2020-09-22 11:35:00|18527.9|18527.9|18537.7|18537.7|18555.29|18555.29|18524.49|18524.49|0
1600774800000|2020-09-22 11:40:00|18537.17|18537.17|18519.36|18519.36|18537.17|18537.17|18513.43|18513.43|0
1600775100000|2020-09-22 11:45:00|18519.98|18519.98|18525.92|18525.92|18529.45|18529.45|18518.83|18518.83|0
1600775400000|2020-09-22 11:50:00|18522.48|18522.48|18479|18479|18529.62|18529.62|18477.78|18477.78|0
1600775700000|2020-09-22 11:55:00|18479.31|18479.31|18494.28|18494.28|18494.28|18494.28|18471.44|18471.44|0
1600776000000|2020-09-22 12:00:00|18493.02|18493.02|18494.64|18494.64|18519.84|18519.84|18491.86|18491.86|0
1600776300000|2020-09-22 12:05:00|18494.32|18494.32|18493.92|18493.92|18495.92|18495.92|18481.71|18481.71|0
1600776600000|2020-09-22 12:10:00|18492.86|18492.86|18517.35|18517.35|18518.33|18518.33|18489.34|18489.34|0
1600776900000|2020-09-22 12:15:00|18520.1|18520.1|18512.11|18512.11|18530.49|18530.49|18505.79|18505.79|0
1600777200000|2020-09-22 12:20:00|18512.38|18512.38|18491.95|18491.95|18515.32|18515.32|18489.6|18489.6|0
1600777500000|2020-09-22 12:25:00|18490.39|18490.39|18501.12|18501.12|18504.86|18504.86|18486.54|18486.54|0
1600777800000|2020-09-22 12:30:00|18501.75|18501.75|18508.75|18508.75|18520.04|18520.04|18500.22|18500.22|0
1600778100000|2020-09-22 12:35:00|18508.07|18508.07|18521.91|18521.91|18528.46|18528.46|18504.08|18504.08|0
1600778400000|2020-09-22 12:40:00|18521.39|18521.39|18529.84|18529.84|18529.97|18529.97|18513.28|18513.28|0
1600778700000|2020-09-22 12:45:00|18529.97|18529.97|18514.53|18514.53|18535.35|18535.35|18513.53|18513.53|0
1600779000000|2020-09-22 12:50:00|18513.85|18513.85|18494.22|18494.22|18517.03|18517.03|18494.22|18494.22|0
1600779300000|2020-09-22 12:55:00|18494|18494|18484.29|18484.29|18498.06|18498.06|18484.07|18484.07|0
1600779600000|2020-09-22 13:00:00|18484.07|18484.07|18511.65|18511.65|18511.65|18511.65|18484.07|18484.07|0
1600779900000|2020-09-22 13:05:00|18511.96|18511.96|18523.48|18523.48|18524.3|18524.3|18507.18|18507.18|0
1600780200000|2020-09-22 13:10:00|18524.53|18524.53|18526|18526|18545.45|18545.45|18523.48|18523.48|0
1600780500000|2020-09-22 13:15:00|18525.47|18525.47|18528.48|18528.48|18530.31|18530.31|18502.54|18502.54|0
1600780800000|2020-09-22 13:20:00|18530.9|18530.9|18525.52|18525.52|18532.38|18532.38|18512.5|18512.5|0
1600781100000|2020-09-22 13:25:00|18525.25|18525.25|18562.7|18562.7|18562.7|18562.7|18525.25|18525.25|0
1600781400000|2020-09-22 13:30:00|18562.01|18562.01|18596.07|18596.07|18597.46|18597.46|18542.81|18542.81|0
1600781700000|2020-09-22 13:35:00|18598.33|18598.33|18587.33|18587.33|18609.76|18609.76|18576.33|18576.33|0
1600782000000|2020-09-22 13:40:00|18588.15|18588.15|18555.68|18555.68|18600.76|18600.76|18548.15|18548.15|0
1600782300000|2020-09-22 13:45:00|18555.9|18555.9|18508.22|18508.22|18562.95|18562.95|18506.59|18506.59|0
1600782600000|2020-09-22 13:50:00|18508|18508|18460.24|18460.24|18508.22|18508.22|18452.96|18452.96|0
1600782900000|2020-09-22 13:55:00|18456.7|18456.7|18446.05|18446.05|18475.94|18475.94|18446.05|18446.05|0
1600783200000|2020-09-22 14:00:00|18444.13|18444.13|18472.01|18472.01|18480.5|18480.5|18444.07|18444.07|0
1600783500000|2020-09-22 14:05:00|18472.33|18472.33|18485.3|18485.3|18490.09|18490.09|18466.18|18466.18|0
1600783800000|2020-09-22 14:10:00|18485.61|18485.61|18489.69|18489.69|18491.29|18491.29|18458.57|18458.57|0
1600784100000|2020-09-22 14:15:00|18493.43|18493.43|18540.76|18540.76|18540.76|18540.76|18490.11|18490.11|0
1600784400000|2020-09-22 14:20:00|18540.23|18540.23|18505.75|18505.75|18540.29|18540.29|18504.79|18504.79|0
1600784700000|2020-09-22 14:25:00|18508.12|18508.12|18547.28|18547.28|18547.28|18547.28|18502.65|18502.65|0
1600785000000|2020-09-22 14:30:00|18546.97|18546.97|18563.66|18563.66|18570.32|18570.32|18546.97|18546.97|0
1600785300000|2020-09-22 14:35:00|18564.25|18564.25|18546.58|18546.58|18588.54|18588.54|18545.8|18545.8|0
1600785600000|2020-09-22 14:40:00|18546.86|18546.86|18497.17|18497.17|18549.12|18549.12|18491.63|18491.63|0
1600785900000|2020-09-22 14:45:00|18496.65|18496.65|18451.29|18451.29|18505.94|18505.94|18447.23|18447.23|0
1600786200000|2020-09-22 14:50:00|18451.02|18451.02|18459.49|18459.49|18467.56|18467.56|18450.1|18450.1|0
1600786500000|2020-09-22 14:55:00|18459.8|18459.8|18422.26|18422.26|18462.11|18462.11|18420.48|18420.48|0
1600786800000|2020-09-22 15:00:00|18421.71|18421.71|18400.24|18400.24|18433.38|18433.38|18392.87|18392.87|0
1600787100000|2020-09-22 15:05:00|18400.93|18400.93|18407.34|18407.34|18418.38|18418.38|18393.13|18393.13|0
1600787400000|2020-09-22 15:10:00|18409.03|18409.03|18447.16|18447.16|18458.5|18458.5|18404.42|18404.42|0
1600787700000|2020-09-22 15:15:00|18447.3|18447.3|18472.86|18472.86|18477.79|18477.79|18445.71|18445.71|0
1600788000000|2020-09-22 15:20:00|18471.77|18471.77|18444.67|18444.67|18473.21|18473.21|18436.37|18436.37|0
1600788300000|2020-09-22 15:25:00|18445.2|18445.2|18425.49|18425.49|18447.04|18447.04|18412.28|18412.28|0
1600845300000|2020-09-23 07:15:00|18317.24|18317.24|18298.78|18298.78|18333.07|18333.07|18278.38|18278.38|0
1600845600000|2020-09-23 07:20:00|18301.53|18301.53|18322.82|18322.82|18346.6|18346.6|18281.05|18281.05|0
1600845900000|2020-09-23 07:25:00|18322.7|18322.7|18248.01|18248.01|18330.85|18330.85|18245.67|18245.67|0
1600846200000|2020-09-23 07:30:00|18249.57|18249.57|18314.29|18314.29|18316.5|18316.5|18249.57|18249.57|0
1600846500000|2020-09-23 07:35:00|18315.15|18315.15|18337.66|18337.66|18352.78|18352.78|18303.9|18303.9|0
1600846800000|2020-09-23 07:40:00|18333.58|18333.58|18306.16|18306.16|18341.66|18341.66|18303.09|18303.09|0
1600847100000|2020-09-23 07:45:00|18305.51|18305.51|18316.91|18316.91|18329.69|18329.69|18289.6|18289.6|0
1600847400000|2020-09-23 07:50:00|18316.49|18316.49|18355.59|18355.59|18359.52|18359.52|18306.57|18306.57|0
1600847700000|2020-09-23 07:55:00|18357.69|18357.69|18371.21|18371.21|18381.3|18381.3|18347.84|18347.84|0
1600848000000|2020-09-23 08:00:00|18371.74|18371.74|18374.71|18374.71|18402.9|18402.9|18371.25|18371.25|0
1600848300000|2020-09-23 08:05:00|18375.03|18375.03|18329.95|18329.95|18380.25|18380.25|18329.95|18329.95|0
1600848600000|2020-09-23 08:10:00|18331.33|18331.33|18319.49|18319.49|18337.62|18337.62|18317.17|18317.17|0
1600848900000|2020-09-23 08:15:00|18320.18|18320.18|18337.09|18337.09|18341.19|18341.19|18313.84|18313.84|0
1600849200000|2020-09-23 08:20:00|18337.56|18337.56|18320.98|18320.98|18337.56|18337.56|18300.75|18300.75|0
1600849500000|2020-09-23 08:25:00|18320.45|18320.45|18376.72|18376.72|18377.41|18377.41|18317.47|18317.47|0
1600849800000|2020-09-23 08:30:00|18376.84|18376.84|18400.4|18400.4|18401.14|18401.14|18372.54|18372.54|0
1600850100000|2020-09-23 08:35:00|18400.95|18400.95|18404.37|18404.37|18417.98|18417.98|18400.95|18400.95|0
1600850400000|2020-09-23 08:40:00|18401.99|18401.99|18426.16|18426.16|18428.42|18428.42|18386.55|18386.55|0
1600850700000|2020-09-23 08:45:00|18426.69|18426.69|18425.21|18425.21|18437.93|18437.93|18420.14|18420.14|0
1600851000000|2020-09-23 08:50:00|18426.58|18426.58|18465.01|18465.01|18465.75|18465.75|18419.58|18419.58|0
1600851300000|2020-09-23 08:55:00|18465.94|18465.94|18495.29|18495.29|18498.54|18498.54|18465.94|18465.94|0
1600851600000|2020-09-23 09:00:00|18494.6|18494.6|18525.17|18525.17|18527.4|18527.4|18489.13|18489.13|0
1600851900000|2020-09-23 09:05:00|18525.79|18525.79|18537.34|18537.34|18541.06|18541.06|18523.92|18523.92|0
1600852200000|2020-09-23 09:10:00|18538.4|18538.4|18563.23|18563.23|18564.3|18564.3|18538.4|18538.4|0
1600852500000|2020-09-23 09:15:00|18562.92|18562.92|18590.25|18590.25|18595.3|18595.3|18560.18|18560.18|0
1600852800000|2020-09-23 09:20:00|18591.3|18591.3|18594.1|18594.1|18612.25|18612.25|18585.46|18585.46|0
1600853100000|2020-09-23 09:25:00|18594.41|18594.41|18596.72|18596.72|18608.14|18608.14|18590.47|18590.47|0
1600853400000|2020-09-23 09:30:00|18597.4|18597.4|18622.15|18622.15|18623.94|18623.94|18596.5|18596.5|0
1600853700000|2020-09-23 09:35:00|18621.94|18621.94|18597.41|18597.41|18622.21|18622.21|18597.14|18597.14|0
1600854000000|2020-09-23 09:40:00|18596.36|18596.36|18611.17|18611.17|18618.65|18618.65|18596.36|18596.36|0
1600854300000|2020-09-23 09:45:00|18610.95|18610.95|18585.56|18585.56|18617.1|18617.1|18585.29|18585.29|0
1600854600000|2020-09-23 09:50:00|18583.99|18583.99|18599.16|18599.16|18600.31|18600.31|18576.05|18576.05|0
1600854900000|2020-09-23 09:55:00|18598.85|18598.85|18599.01|18599.01|18600.66|18600.66|18578.8|18578.8|0
1600855200000|2020-09-23 10:00:00|18599.32|18599.32|18605.82|18605.82|18608.34|18608.34|18591.92|18591.92|0
1600855500000|2020-09-23 10:05:00|18605.19|18605.19|18589.73|18589.73|18621.71|18621.71|18587.49|18587.49|0
1600855800000|2020-09-23 10:10:00|18593.25|18593.25|18594.56|18594.56|18600.78|18600.78|18578.49|18578.49|0
1600856100000|2020-09-23 10:15:00|18594.25|18594.25|18593.98|18593.98|18622.02|18622.02|18592.4|18592.4|0
1600856400000|2020-09-23 10:20:00|18587.8|18587.8|18599.85|18599.85|18606.33|18606.33|18577.28|18577.28|0
1600856700000|2020-09-23 10:25:00|18598.79|18598.79|18591.5|18591.5|18601.25|18601.25|18588.86|18588.86|0
1600857000000|2020-09-23 10:30:00|18591.39|18591.39|18620.33|18620.33|18620.33|18620.33|18591.39|18591.39|0
1600857300000|2020-09-23 10:35:00|18620.45|18620.45|18587.07|18587.07|18625.1|18625.1|18586.83|18586.83|0
1600857600000|2020-09-23 10:40:00|18585.69|18585.69|18603.92|18603.92|18603.92|18603.92|18580.55|18580.55|0
1600857900000|2020-09-23 10:45:00|18604.06|18604.06|18569.94|18569.94|18617.57|18617.57|18568.93|18568.93|0
1600858200000|2020-09-23 10:50:00|18571.34|18571.34|18588.93|18588.93|18594.38|18594.38|18570.2|18570.2|0
1600858500000|2020-09-23 10:55:00|18589.55|18589.55|18576.3|18576.3|18589.55|18589.55|18569.56|18569.56|0
1600858800000|2020-09-23 11:00:00|18574.12|18574.12|18606.68|18606.68|18606.96|18606.96|18567.31|18567.31|0
1600859100000|2020-09-23 11:05:00|18604.93|18604.93|18613.7|18613.7|18614.49|18614.49|18597.44|18597.44|0
1600859400000|2020-09-23 11:10:00|18615.76|18615.76|18600.51|18600.51|18620.21|18620.21|18600.51|18600.51|0
1600859700000|2020-09-23 11:15:00|18601.89|18601.89|18586.73|18586.73|18612.82|18612.82|18585.04|18585.04|0
1600860000000|2020-09-23 11:20:00|18588.47|18588.47|18617.57|18617.57|18619.53|18619.53|18586.26|18586.26|0
1600860300000|2020-09-23 11:25:00|18616.88|18616.88|18596.83|18596.83|18624.1|18624.1|18591.49|18591.49|0
1600860600000|2020-09-23 11:30:00|18596.14|18596.14|18620.41|18620.41|18620.41|18620.41|18595.71|18595.71|0
1600860900000|2020-09-23 11:35:00|18620.69|18620.69|18652.68|18652.68|18652.68|18652.68|18620.69|18620.69|0
1600861200000|2020-09-23 11:40:00|18652.47|18652.47|18645.27|18645.27|18659.5|18659.5|18645.15|18645.15|0
1600861500000|2020-09-23 11:45:00|18645.4|18645.4|18605.4|18605.4|18648.81|18648.81|18605.19|18605.19|0
1600861800000|2020-09-23 11:50:00|18606.02|18606.02|18577.69|18577.69|18607.61|18607.61|18573.04|18573.04|0
1600862100000|2020-09-23 11:55:00|18576.75|18576.75|18570.11|18570.11|18579.82|18579.82|18568.93|18568.93|0
1600862400000|2020-09-23 12:00:00|18570.32|18570.32|18568.23|18568.23|18578.07|18578.07|18565.36|18565.36|0
1600862700000|2020-09-23 12:05:00|18568.78|18568.78|18575.36|18575.36|18575.36|18575.36|18558.64|18558.64|0
1600863000000|2020-09-23 12:10:00|18575.64|18575.64|18576.88|18576.88|18580.57|18580.57|18559.1|18559.1|0
1600863300000|2020-09-23 12:15:00|18582.15|18582.15|18567.41|18567.41|18586.07|18586.07|18561.59|18561.59|0
1600863600000|2020-09-23 12:20:00|18566.04|18566.04|18562.6|18562.6|18578.75|18578.75|18543.33|18543.33|0
1600863900000|2020-09-23 12:25:00|18562.96|18562.96|18558.69|18558.69|18564.24|18564.24|18547.5|18547.5|0
1600864200000|2020-09-23 12:30:00|18559.24|18559.24|18568.25|18568.25|18569.99|18569.99|18559.24|18559.24|0
1600864500000|2020-09-23 12:35:00|18570.36|18570.36|18574.65|18574.65|18580.31|18580.31|18564.07|18564.07|0
1600864800000|2020-09-23 12:40:00|18573.27|18573.27|18551.67|18551.67|18579.99|18579.99|18551.67|18551.67|0
1600865100000|2020-09-23 12:45:00|18552.19|18552.19|18520.37|18520.37|18553.4|18553.4|18519.03|18519.03|0
1600865400000|2020-09-23 12:50:00|18519|18519|18541.37|18541.37|18541.37|18541.37|18513.94|18513.94|0
1600865700000|2020-09-23 12:55:00|18541.13|18541.13|18546.74|18546.74|18547.37|18547.37|18525.86|18525.86|0
1600866000000|2020-09-23 13:00:00|18546.06|18546.06|18551.52|18551.52|18563.17|18563.17|18538.03|18538.03|0
1600866300000|2020-09-23 13:05:00|18550.83|18550.83|18557.06|18557.06|18563.82|18563.82|18548.31|18548.31|0
1600866600000|2020-09-23 13:10:00|18557.17|18557.17|18542.19|18542.19|18560.37|18560.37|18534.68|18534.68|0
1600866900000|2020-09-23 13:15:00|18541.5|18541.5|18546.73|18546.73|18552.83|18552.83|18541.5|18541.5|0
1600867200000|2020-09-23 13:20:00|18544.87|18544.87|18522.54|18522.54|18544.87|18544.87|18522.13|18522.13|0
1600867500000|2020-09-23 13:25:00|18522.02|18522.02|18524.39|18524.39|18526.13|18526.13|18502.04|18502.04|0
1600867800000|2020-09-23 13:30:00|18522.33|18522.33|18513.76|18513.76|18524.74|18524.74|18484.07|18484.07|0
1600868100000|2020-09-23 13:35:00|18516.07|18516.07|18541.49|18541.49|18541.49|18541.49|18503.69|18503.69|0
1600868400000|2020-09-23 13:40:00|18540.8|18540.8|18500.86|18500.86|18548.13|18548.13|18488.11|18488.11|0
1600868700000|2020-09-23 13:45:00|18501.48|18501.48|18533.12|18533.12|18533.12|18533.12|18489.72|18489.72|0
1600869000000|2020-09-23 13:50:00|18531.06|18531.06|18498.04|18498.04|18533.65|18533.65|18495.55|18495.55|0
1600869300000|2020-09-23 13:55:00|18497.08|18497.08|18472.24|18472.24|18508.45|18508.45|18470.11|18470.11|0
1600869600000|2020-09-23 14:00:00|18472.56|18472.56|18452.46|18452.46|18486.49|18486.49|18446.5|18446.5|0
1600869900000|2020-09-23 14:05:00|18452.32|18452.32|18397.49|18397.49|18452.32|18452.32|18392.29|18392.29|0
1600870200000|2020-09-23 14:10:00|18397.18|18397.18|18394.49|18394.49|18404.08|18404.08|18374.2|18374.2|0
1600870500000|2020-09-23 14:15:00|18394.81|18394.81|18352.29|18352.29|18396.31|18396.31|18343.17|18343.17|0
1600870800000|2020-09-23 14:20:00|18352.6|18352.6|18351.69|18351.69|18363.67|18363.67|18333.2|18333.2|0
1600871100000|2020-09-23 14:25:00|18351.16|18351.16|18383.7|18383.7|18405.58|18405.58|18344.74|18344.74|0
1600871400000|2020-09-23 14:30:00|18383.94|18383.94|18371.43|18371.43|18427.21|18427.21|18371.43|18371.43|0
1600871700000|2020-09-23 14:35:00|18371.64|18371.64|18337.61|18337.61|18371.64|18371.64|18334.22|18334.22|0
1600872000000|2020-09-23 14:40:00|18338.23|18338.23|18383.74|18383.74|18386.23|18386.23|18337.12|18337.12|0
1600872300000|2020-09-23 14:45:00|18383.2|18383.2|18376.21|18376.21|18388.01|18388.01|18369.26|18369.26|0
1600872600000|2020-09-23 14:50:00|18375.52|18375.52|18368.7|18368.7|18377.55|18377.55|18344.15|18344.15|0
1600872900000|2020-09-23 14:55:00|18370.47|18370.47|18350.31|18350.31|18378.52|18378.52|18331.13|18331.13|0
1600873200000|2020-09-23 15:00:00|18347.54|18347.54|18374.09|18374.09|18374.09|18374.09|18329.01|18329.01|0
1600873500000|2020-09-23 15:05:00|18373.87|18373.87|18396.45|18396.45|18402.6|18402.6|18368.78|18368.78|0
1600873800000|2020-09-23 15:10:00|18397|18397|18396.99|18396.99|18400.27|18400.27|18381.42|18381.42|0
1600874100000|2020-09-23 15:15:00|18397.89|18397.89|18404.83|18404.83|18420.59|18420.59|18382.71|18382.71|0
1600874400000|2020-09-23 15:20:00|18405.36|18405.36|18417.99|18417.99|18419.57|18419.57|18392.1|18392.1|0
1600874700000|2020-09-23 15:25:00|18418.62|18418.62|18389.7|18389.7|18427.84|18427.84|18378.63|18378.63|0
1600931700000|2020-09-24 07:15:00|18203.89|18203.89|18261|18261|18280.73|18280.73|18153.7|18153.7|0
1600932000000|2020-09-24 07:20:00|18260.43|18260.43|18219.42|18219.42|18263.69|18263.69|18219.42|18219.42|0
1600932300000|2020-09-24 07:25:00|18218.9|18218.9|18185.31|18185.31|18223.75|18223.75|18185.31|18185.31|0
1600932600000|2020-09-24 07:30:00|18185|18185|18187.79|18187.79|18192.93|18192.93|18150.84|18150.84|0
1600932900000|2020-09-24 07:35:00|18187.67|18187.67|18239.77|18239.77|18243.79|18243.79|18177.39|18177.39|0
1600933200000|2020-09-24 07:40:00|18237.26|18237.26|18233.59|18233.59|18251.02|18251.02|18226.89|18226.89|0
1600933500000|2020-09-24 07:45:00|18234.21|18234.21|18266.98|18266.98|18272.3|18272.3|18228.43|18228.43|0
1600933800000|2020-09-24 07:50:00|18267.6|18267.6|18277.38|18277.38|18279.45|18279.45|18254.68|18254.68|0
1600934100000|2020-09-24 07:55:00|18277.6|18277.6|18300.23|18300.23|18306.1|18306.1|18264.89|18264.89|0
1600934400000|2020-09-24 08:00:00|18304.45|18304.45|18269.54|18269.54|18307.17|18307.17|18268.38|18268.38|0
1600934700000|2020-09-24 08:05:00|18270.23|18270.23|18279.49|18279.49|18298.74|18298.74|18269.32|18269.32|0
1600935000000|2020-09-24 08:10:00|18277.43|18277.43|18207.43|18207.43|18277.71|18277.71|18207.43|18207.43|0
1600935300000|2020-09-24 08:15:00|18205|18205|18186.88|18186.88|18210.29|18210.29|18181.62|18181.62|0
1600935600000|2020-09-24 08:20:00|18186.35|18186.35|18201.5|18201.5|18201.5|18201.5|18178.05|18178.05|0
1600935900000|2020-09-24 08:25:00|18202.13|18202.13|18252.34|18252.34|18257.5|18257.5|18200.48|18200.48|0
1600936200000|2020-09-24 08:30:00|18252.52|18252.52|18278.56|18278.56|18281.82|18281.82|18252.1|18252.1|0
1600936500000|2020-09-24 08:35:00|18278.34|18278.34|18255.94|18255.94|18301.22|18301.22|18255.94|18255.94|0
1600936800000|2020-09-24 08:40:00|18256.48|18256.48|18241.58|18241.58|18271.19|18271.19|18241.58|18241.58|0
1600937100000|2020-09-24 08:45:00|18242.63|18242.63|18214.48|18214.48|18244.33|18244.33|18214.48|18214.48|0
1600937400000|2020-09-24 08:50:00|18213.94|18213.94|18202.01|18202.01|18213.94|18213.94|18190.32|18190.32|0
1600937700000|2020-09-24 08:55:00|18201.32|18201.32|18219.5|18219.5|18219.5|18219.5|18193.02|18193.02|0
1600938000000|2020-09-24 09:00:00|18221.61|18221.61|18222.85|18222.85|18234.56|18234.56|18216.93|18216.93|0
1600938300000|2020-09-24 09:05:00|18222.32|18222.32|18189.13|18189.13|18235.68|18235.68|18183.72|18183.72|0
1600938600000|2020-09-24 09:10:00|18189.32|18189.32|18241.28|18241.28|18241.28|18241.28|18184.95|18184.95|0
1600938900000|2020-09-24 09:15:00|18242.21|18242.21|18245.26|18245.26|18256.46|18256.46|18232.54|18232.54|0
1600939200000|2020-09-24 09:20:00|18245.45|18245.45|18284.24|18284.24|18287.81|18287.81|18244.9|18244.9|0
1600939500000|2020-09-24 09:25:00|18281.97|18281.97|18283.18|18283.18|18309.8|18309.8|18280.03|18280.03|0
1600939800000|2020-09-24 09:30:00|18283.4|18283.4|18286.49|18286.49|18303.15|18303.15|18278.12|18278.12|0
1600940100000|2020-09-24 09:35:00|18283.06|18283.06|18278.72|18278.72|18294.62|18294.62|18273.14|18273.14|0
1600940400000|2020-09-24 09:40:00|18278.2|18278.2|18301.43|18301.43|18302.45|18302.45|18273.94|18273.94|0
1600940700000|2020-09-24 09:45:00|18301.38|18301.38|18295.71|18295.71|18311.47|18311.47|18295.71|18295.71|0
1600941000000|2020-09-24 09:50:00|18295.5|18295.5|18293.66|18293.66|18307.19|18307.19|18289.39|18289.39|0
1600941300000|2020-09-24 09:55:00|18291.35|18291.35|18315.16|18315.16|18317.66|18317.66|18290.57|18290.57|0
1600941600000|2020-09-24 10:00:00|18315.84|18315.84|18366.24|18366.24|18366.24|18366.24|18314.42|18314.42|0
1600941900000|2020-09-24 10:05:00|18367.8|18367.8|18367.17|18367.17|18375.34|18375.34|18355.28|18355.28|0
1600942200000|2020-09-24 10:10:00|18366.62|18366.62|18350.63|18350.63|18368.99|18368.99|18334.4|18334.4|0
1600942500000|2020-09-24 10:15:00|18350.84|18350.84|18356.02|18356.02|18358.53|18358.53|18341.42|18341.42|0
1600942800000|2020-09-24 10:20:00|18356.09|18356.09|18363.4|18363.4|18366.99|18366.99|18356.09|18356.09|0
1600943100000|2020-09-24 10:25:00|18363.52|18363.52|18355.53|18355.53|18370.42|18370.42|18354.32|18354.32|0
1600943400000|2020-09-24 10:30:00|18355.76|18355.76|18360.92|18360.92|18363.42|18363.42|18340.29|18340.29|0
1600943700000|2020-09-24 10:35:00|18360.64|18360.64|18375.66|18375.66|18379.47|18379.47|18356.32|18356.32|0
1600944000000|2020-09-24 10:40:00|18373.6|18373.6|18352.35|18352.35|18373.6|18373.6|18347.18|18347.18|0
1600944300000|2020-09-24 10:45:00|18351.82|18351.82|18361.16|18361.16|18365.91|18365.91|18349.17|18349.17|0
1600944600000|2020-09-24 10:50:00|18362.09|18362.09|18382.22|18382.22|18386.14|18386.14|18362.09|18362.09|0
1600944900000|2020-09-24 10:55:00|18382.34|18382.34|18370.05|18370.05|18392.4|18392.4|18370.05|18370.05|0
1600945200000|2020-09-24 11:00:00|18371.79|18371.79|18373.69|18373.69|18393.84|18393.84|18371.79|18371.79|0
1600945500000|2020-09-24 11:05:00|18372.13|18372.13|18365.64|18365.64|18375.62|18375.62|18364.54|18364.54|0
1600945800000|2020-09-24 11:10:00|18365.85|18365.85|18382.27|18382.27|18386.59|18386.59|18365.85|18365.85|0
1600946100000|2020-09-24 11:15:00|18382.95|18382.95|18390.38|18390.38|18391.7|18391.7|18381.19|18381.19|0
1600946400000|2020-09-24 11:20:00|18390.16|18390.16|18376.91|18376.91|18390.59|18390.59|18371.85|18371.85|0
1600946700000|2020-09-24 11:25:00|18376.26|18376.26|18363.64|18363.64|18381.08|18381.08|18360.4|18360.4|0
1600947000000|2020-09-24 11:30:00|18363.95|18363.95|18345.83|18345.83|18374.03|18374.03|18345.64|18345.64|0
1600947300000|2020-09-24 11:35:00|18345.31|18345.31|18377.19|18377.19|18385.19|18385.19|18345.31|18345.31|0
1600947600000|2020-09-24 11:40:00|18377.46|18377.46|18355.2|18355.2|18378.93|18378.93|18351.44|18351.44|0
1600947900000|2020-09-24 11:45:00|18355.51|18355.51|18342.29|18342.29|18356.07|18356.07|18335.52|18335.52|0
1600948200000|2020-09-24 11:50:00|18341.67|18341.67|18313.19|18313.19|18343.55|18343.55|18313.19|18313.19|0
1600948500000|2020-09-24 11:55:00|18312.78|18312.78|18308.64|18308.64|18324.04|18324.04|18306.83|18306.83|0
1600948800000|2020-09-24 12:00:00|18308.71|18308.71|18278.94|18278.94|18311.97|18311.97|18278.94|18278.94|0
1600949100000|2020-09-24 12:05:00|18279.56|18279.56|18294.36|18294.36|18304.11|18304.11|18278.33|18278.33|0
1600949400000|2020-09-24 12:10:00|18294.05|18294.05|18294.86|18294.86|18299.84|18299.84|18288.28|18288.28|0
1600949700000|2020-09-24 12:15:00|18294.54|18294.54|18292.31|18292.31|18296.77|18296.77|18283.37|18283.37|0
1600950000000|2020-09-24 12:20:00|18292.63|18292.63|18260.56|18260.56|18294.27|18294.27|18260.56|18260.56|0
1600950300000|2020-09-24 12:25:00|18261.08|18261.08|18296.64|18296.64|18297.9|18297.9|18261.08|18261.08|0
1600950600000|2020-09-24 12:30:00|18296.91|18296.91|18220.77|18220.77|18298.78|18298.78|18220.77|18220.77|0
1600950900000|2020-09-24 12:35:00|18223.51|18223.51|18204.17|18204.17|18226.22|18226.22|18203.89|18203.89|0
1600951200000|2020-09-24 12:40:00|18203.48|18203.48|18185.28|18185.28|18208.95|18208.95|18177.2|18177.2|0
1600951500000|2020-09-24 12:45:00|18185.47|18185.47|18206.76|18206.76|18208.1|18208.1|18183.73|18183.73|0
1600951800000|2020-09-24 12:50:00|18208.34|18208.34|18198.79|18198.79|18219.05|18219.05|18198.79|18198.79|0
1600952100000|2020-09-24 12:55:00|18198.74|18198.74|18211.02|18211.02|18222.22|18222.22|18198.74|18198.74|0
1600952400000|2020-09-24 13:00:00|18210.08|18210.08|18182.53|18182.53|18213.57|18213.57|18182.53|18182.53|0
1600952700000|2020-09-24 13:05:00|18181.69|18181.69|18191.01|18191.01|18196.57|18196.57|18166.72|18166.72|0
1600953000000|2020-09-24 13:10:00|18191.22|18191.22|18185.87|18185.87|18194.89|18194.89|18181.84|18181.84|0
1600953300000|2020-09-24 13:15:00|18185.18|18185.18|18162.7|18162.7|18185.18|18185.18|18162.66|18162.66|0
1600953600000|2020-09-24 13:20:00|18163.33|18163.33|18182.91|18182.91|18183.73|18183.73|18150.04|18150.04|0
1600953900000|2020-09-24 13:25:00|18183.13|18183.13|18220.29|18220.29|18228.59|18228.59|18183.13|18183.13|0
1600954200000|2020-09-24 13:30:00|18220.08|18220.08|18168.22|18168.22|18220.08|18220.08|18165.5|18165.5|0
1600954500000|2020-09-24 13:35:00|18165.29|18165.29|18105.3|18105.3|18180.71|18180.71|18104.72|18104.72|0
1600954800000|2020-09-24 13:40:00|18104.77|18104.77|18141.48|18141.48|18148.69|18148.69|18104.46|18104.46|0
1600955100000|2020-09-24 13:45:00|18141.17|18141.17|18219.07|18219.07|18219.07|18219.07|18124.5|18124.5|0
1600955400000|2020-09-24 13:50:00|18220.71|18220.71|18215.65|18215.65|18234.24|18234.24|18198.85|18198.85|0
1600955700000|2020-09-24 13:55:00|18214.28|18214.28|18207.78|18207.78|18215.45|18215.45|18194.76|18194.76|0
1600956000000|2020-09-24 14:00:00|18211.21|18211.21|18290.82|18290.82|18307.27|18307.27|18207.82|18207.82|0
1600956300000|2020-09-24 14:05:00|18293|18293|18326.89|18326.89|18334.78|18334.78|18293|18293|0
1600956600000|2020-09-24 14:10:00|18325.84|18325.84|18282.14|18282.14|18325.84|18325.84|18274.08|18274.08|0
1600956900000|2020-09-24 14:15:00|18282.2|18282.2|18293.44|18293.44|18311.43|18311.43|18274.69|18274.69|0
1600957200000|2020-09-24 14:20:00|18293.65|18293.65|18240.97|18240.97|18293.65|18293.65|18240.97|18240.97|0
1600957500000|2020-09-24 14:25:00|18241.59|18241.59|18258.26|18258.26|18259.9|18259.9|18221.83|18221.83|0
1600957800000|2020-09-24 14:30:00|18257.33|18257.33|18197.39|18197.39|18257.33|18257.33|18194.14|18194.14|0
1600958100000|2020-09-24 14:35:00|18197.71|18197.71|18221.68|18221.68|18230.48|18230.48|18193.06|18193.06|0
1600958400000|2020-09-24 14:40:00|18221.54|18221.54|18216.14|18216.14|18260.85|18260.85|18212.46|18212.46|0
1600958700000|2020-09-24 14:45:00|18218.42|18218.42|18231.76|18231.76|18260.16|18260.16|18218.42|18218.42|0
1600959000000|2020-09-24 14:50:00|18231.08|18231.08|18242.37|18242.37|18254.68|18254.68|18210.44|18210.44|0
1600959300000|2020-09-24 14:55:00|18241.05|18241.05|18252.53|18252.53|18260.3|18260.3|18220.61|18220.61|0
1600959600000|2020-09-24 15:00:00|18253.21|18253.21|18250.19|18250.19|18282.84|18282.84|18246.82|18246.82|0
1600959900000|2020-09-24 15:05:00|18251.34|18251.34|18240.47|18240.47|18273.58|18273.58|18228.65|18228.65|0
1600960200000|2020-09-24 15:10:00|18241.01|18241.01|18297.55|18297.55|18298.95|18298.95|18241.01|18241.01|0
1600960500000|2020-09-24 15:15:00|18297.77|18297.77|18282.39|18282.39|18298.87|18298.87|18268.37|18268.37|0
1600960800000|2020-09-24 15:20:00|18282.76|18282.76|18334.16|18334.16|18335.59|18335.59|18276.59|18276.59|0
1600961100000|2020-09-24 15:25:00|18333.84|18333.84|18320.76|18320.76|18355.96|18355.96|18319.04|18319.04|0
1601018100000|2020-09-25 07:15:00|18392.15|18392.15|18360.93|18360.93|18393.95|18393.95|18346.78|18346.78|0
1601018400000|2020-09-25 07:20:00|18360.52|18360.52|18303.52|18303.52|18360.52|18360.52|18278.5|18278.5|0
1601018700000|2020-09-25 07:25:00|18307.89|18307.89|18374.17|18374.17|18374.17|18374.17|18297.77|18297.77|0
1601019000000|2020-09-25 07:30:00|18373.96|18373.96|18348.23|18348.23|18382.19|18382.19|18345.68|18345.68|0
1601019300000|2020-09-25 07:35:00|18342.17|18342.17|18333.4|18333.4|18364.68|18364.68|18331.72|18331.72|0
1601019600000|2020-09-25 07:40:00|18334.96|18334.96|18285.35|18285.35|18339.24|18339.24|18266.5|18266.5|0
1601019900000|2020-09-25 07:45:00|18287.42|18287.42|18279.93|18279.93|18294.64|18294.64|18271.58|18271.58|0
1601020200000|2020-09-25 07:50:00|18277.86|18277.86|18267.25|18267.25|18310.42|18310.42|18265.77|18265.77|0
1601020500000|2020-09-25 07:55:00|18267.77|18267.77|18262.49|18262.49|18274.99|18274.99|18259.26|18259.26|0
1601020800000|2020-09-25 08:00:00|18263.02|18263.02|18291.09|18291.09|18303.04|18303.04|18263.02|18263.02|0
1601021100000|2020-09-25 08:05:00|18290.04|18290.04|18234.31|18234.31|18290.04|18290.04|18234.31|18234.31|0
1601021400000|2020-09-25 08:10:00|18234.84|18234.84|18194.36|18194.36|18235.77|18235.77|18177.48|18177.48|0
1601021700000|2020-09-25 08:15:00|18195.24|18195.24|18214.89|18214.89|18223.73|18223.73|18191.83|18191.83|0
1601022000000|2020-09-25 08:20:00|18212.47|18212.47|18186.11|18186.11|18215.5|18215.5|18186.11|18186.11|0
1601022300000|2020-09-25 08:25:00|18185.49|18185.49|18192.98|18192.98|18204.54|18204.54|18169.38|18169.38|0
1601022600000|2020-09-25 08:30:00|18194.35|18194.35|18202.06|18202.06|18232.6|18232.6|18193.47|18193.47|0
1601022900000|2020-09-25 08:35:00|18204.12|18204.12|18213.84|18213.84|18235.48|18235.48|18199.79|18199.79|0
1601023200000|2020-09-25 08:40:00|18214.15|18214.15|18240.48|18240.48|18240.48|18240.48|18214.15|18214.15|0
1601023500000|2020-09-25 08:45:00|18240.17|18240.17|18252.45|18252.45|18252.84|18252.84|18228.97|18228.97|0
1601023800000|2020-09-25 08:50:00|18253.25|18253.25|18266.05|18266.05|18271.34|18271.34|18249.34|18249.34|0
1601024100000|2020-09-25 08:55:00|18267.02|18267.02|18268.75|18268.75|18279.77|18279.77|18263.84|18263.84|0
1601024400000|2020-09-25 09:00:00|18269.69|18269.69|18281.25|18281.25|18286.93|18286.93|18268.13|18268.13|0
1601024700000|2020-09-25 09:05:00|18281.04|18281.04|18282.27|18282.27|18282.27|18282.27|18260.13|18260.13|0
1601025000000|2020-09-25 09:10:00|18282.8|18282.8|18275.86|18275.86|18295.92|18295.92|18275.17|18275.17|0
1601025300000|2020-09-25 09:15:00|18275.8|18275.8|18257.6|18257.6|18275.86|18275.86|18255.58|18255.58|0
1601025600000|2020-09-25 09:20:00|18257.81|18257.81|18221.93|18221.93|18269.83|18269.83|18216.2|18216.2|0
1601025900000|2020-09-25 09:25:00|18221.71|18221.71|18211.94|18211.94|18242.48|18242.48|18211.94|18211.94|0
1601026200000|2020-09-25 09:30:00|18211.25|18211.25|18186.91|18186.91|18211.25|18211.25|18179.03|18179.03|0
1601026500000|2020-09-25 09:35:00|18186.64|18186.64|18171.56|18171.56|18189.82|18189.82|18171.56|18171.56|0
1601026800000|2020-09-25 09:40:00|18171.15|18171.15|18115.95|18115.95|18171.15|18171.15|18111.32|18111.32|0
1601027100000|2020-09-25 09:45:00|18112.82|18112.82|18128.41|18128.41|18133.59|18133.59|18090.13|18090.13|0
1601027400000|2020-09-25 09:50:00|18128.27|18128.27|18136.32|18136.32|18138.87|18138.87|18116|18116|0
1601027700000|2020-09-25 09:55:00|18136.84|18136.84|18160.34|18160.34|18160.87|18160.87|18127.21|18127.21|0
1601028000000|2020-09-25 10:00:00|18159.66|18159.66|18156.46|18156.46|18159.66|18159.66|18145.56|18145.56|0
1601028300000|2020-09-25 10:05:00|18156.65|18156.65|18151.88|18151.88|18181.83|18181.83|18146.07|18146.07|0
1601028600000|2020-09-25 10:10:00|18150.82|18150.82|18124.16|18124.16|18152.66|18152.66|18123.36|18123.36|0
1601028900000|2020-09-25 10:15:00|18123.06|18123.06|18109.02|18109.02|18128.86|18128.86|18096.84|18096.84|0
1601029200000|2020-09-25 10:20:00|18107.28|18107.28|18070.4|18070.4|18107.28|18107.28|18067.68|18067.68|0
1601029500000|2020-09-25 10:25:00|18069.71|18069.71|18051.11|18051.11|18080.03|18080.03|18049.74|18049.74|0
1601029800000|2020-09-25 10:30:00|18050.42|18050.42|18094.53|18094.53|18095.67|18095.67|18038.83|18038.83|0
1601030100000|2020-09-25 10:35:00|18094.77|18094.77|18079.61|18079.61|18096.12|18096.12|18076.35|18076.35|0
1601030400000|2020-09-25 10:40:00|18079.83|18079.83|18052.2|18052.2|18081.95|18081.95|18050.64|18050.64|0
1601030700000|2020-09-25 10:45:00|18050.33|18050.33|18033.33|18033.33|18055.88|18055.88|18022.33|18022.33|0
1601031000000|2020-09-25 10:50:00|18032.95|18032.95|18006.04|18006.04|18036.78|18036.78|18006.04|18006.04|0
1601031300000|2020-09-25 10:55:00|18005.35|18005.35|18014.44|18014.44|18020.22|18020.22|17999.17|17999.17|0
1601031600000|2020-09-25 11:00:00|18016.5|18016.5|18018.29|18018.29|18039.7|18039.7|18008.01|18008.01|0
1601031900000|2020-09-25 11:05:00|18015.6|18015.6|18056.31|18056.31|18056.31|18056.31|17971.84|17971.84|0
1601032200000|2020-09-25 11:10:00|18057.16|18057.16|18049.96|18049.96|18058.48|18058.48|18043.59|18043.59|0
1601032500000|2020-09-25 11:15:00|18052.28|18052.28|18038.71|18038.71|18059.28|18059.28|18038.71|18038.71|0
1601032800000|2020-09-25 11:20:00|18038.5|18038.5|18057.84|18057.84|18065.86|18065.86|18034.8|18034.8|0
1601033100000|2020-09-25 11:25:00|18057.22|18057.22|18046.75|18046.75|18063.13|18063.13|18042.21|18042.21|0
1601033400000|2020-09-25 11:30:00|18047.07|18047.07|18066.98|18066.98|18072.96|18072.96|18034.39|18034.39|0
1601033700000|2020-09-25 11:35:00|18066.74|18066.74|18042.36|18042.36|18068.77|18068.77|18034.74|18034.74|0
1601034000000|2020-09-25 11:40:00|18043.05|18043.05|18054.52|18054.52|18062.99|18062.99|18032.32|18032.32|0
1601034300000|2020-09-25 11:45:00|18054.3|18054.3|18042.7|18042.7|18054.3|18054.3|18032.8|18032.8|0
1601034600000|2020-09-25 11:50:00|18042.83|18042.83|18095.14|18095.14|18097.89|18097.89|18042.83|18042.83|0
1601034900000|2020-09-25 11:55:00|18096.51|18096.51|18088.11|18088.11|18100.69|18100.69|18075.83|18075.83|0
1601035200000|2020-09-25 12:00:00|18087.2|18087.2|18074.85|18074.85|18097.43|18097.43|18074.85|18074.85|0
1601035500000|2020-09-25 12:05:00|18073.91|18073.91|18076.09|18076.09|18098.58|18098.58|18073.64|18073.64|0
1601035800000|2020-09-25 12:10:00|18076.63|18076.63|18054.41|18054.41|18078|18078|18054.41|18054.41|0
1601036100000|2020-09-25 12:15:00|18053.03|18053.03|18063.37|18063.37|18064.05|18064.05|18047.94|18047.94|0
1601036400000|2020-09-25 12:20:00|18063.09|18063.09|18046.99|18046.99|18085.82|18085.82|18044.78|18044.78|0
1601036700000|2020-09-25 12:25:00|18045.94|18045.94|18069.35|18069.35|18069.35|18069.35|18044.3|18044.3|0
1601037000000|2020-09-25 12:30:00|18068.92|18068.92|18040.19|18040.19|18070.31|18070.31|18033.18|18033.18|0
1601037300000|2020-09-25 12:35:00|18039.41|18039.41|18070.46|18070.46|18070.46|18070.46|18039.16|18039.16|0
1601037600000|2020-09-25 12:40:00|18069.09|18069.09|18076.04|18076.04|18080.93|18080.93|18066.87|18066.87|0
1601037900000|2020-09-25 12:45:00|18076.26|18076.26|18104.29|18104.29|18107.54|18107.54|18076.26|18076.26|0
1601038200000|2020-09-25 12:50:00|18103.6|18103.6|18123.43|18123.43|18125.79|18125.79|18103.6|18103.6|0
1601038500000|2020-09-25 12:55:00|18121.89|18121.89|18113.43|18113.43|18129.06|18129.06|18104.55|18104.55|0
1601038800000|2020-09-25 13:00:00|18113.71|18113.71|18132.08|18132.08|18141.11|18141.11|18113.71|18113.71|0
1601039100000|2020-09-25 13:05:00|18132.35|18132.35|18154.13|18154.13|18158.75|18158.75|18130.97|18130.97|0
1601039400000|2020-09-25 13:10:00|18155.23|18155.23|18173.61|18173.61|18176.35|18176.35|18150.04|18150.04|0
1601039700000|2020-09-25 13:15:00|18175.82|18175.82|18162.95|18162.95|18178.41|18178.41|18155.13|18155.13|0
1601040000000|2020-09-25 13:20:00|18161.58|18161.58|18134.33|18134.33|18170.37|18170.37|18129.15|18129.15|0
1601040300000|2020-09-25 13:25:00|18135.02|18135.02|18133.46|18133.46|18151.08|18151.08|18131.4|18131.4|0
1601040600000|2020-09-25 13:30:00|18134.01|18134.01|18102.98|18102.98|18143.46|18143.46|18099.57|18099.57|0
1601040900000|2020-09-25 13:35:00|18105.45|18105.45|18142.42|18142.42|18144.3|18144.3|18100.86|18100.86|0
1601041200000|2020-09-25 13:40:00|18142.95|18142.95|18174.23|18174.23|18186.91|18186.91|18140.87|18140.87|0
1601041500000|2020-09-25 13:45:00|18172.85|18172.85|18137.19|18137.19|18177.88|18177.88|18122.96|18122.96|0
1601041800000|2020-09-25 13:50:00|18136.66|18136.66|18136.98|18136.98|18166.19|18166.19|18113.88|18113.88|0
1601042100000|2020-09-25 13:55:00|18137.25|18137.25|18169.98|18169.98|18177.24|18177.24|18116.85|18116.85|0
1601042400000|2020-09-25 14:00:00|18169.36|18169.36|18135.58|18135.58|18172.93|18172.93|18116.55|18116.55|0
1601042700000|2020-09-25 14:05:00|18138.25|18138.25|18100.95|18100.95|18139.3|18139.3|18089.81|18089.81|0
1601043000000|2020-09-25 14:10:00|18101.02|18101.02|18045.68|18045.68|18101.02|18101.02|18028.13|18028.13|0
1601043300000|2020-09-25 14:15:00|18045.13|18045.13|18087.28|18087.28|18089.83|18089.83|18036.76|18036.76|0
1601043600000|2020-09-25 14:20:00|18086.75|18086.75|18138.93|18138.93|18159.88|18159.88|18086.75|18086.75|0
1601043900000|2020-09-25 14:25:00|18140.31|18140.31|18201.21|18201.21|18204.52|18204.52|18140.31|18140.31|0
1601044200000|2020-09-25 14:30:00|18199.15|18199.15|18146.53|18146.53|18201.83|18201.83|18138.41|18138.41|0
1601044500000|2020-09-25 14:35:00|18145.84|18145.84|18173.75|18173.75|18174.31|18174.31|18129.37|18129.37|0
1601044800000|2020-09-25 14:40:00|18175.81|18175.81|18183.58|18183.58|18189.73|18189.73|18153.33|18153.33|0
1601045100000|2020-09-25 14:45:00|18184.52|18184.52|18163.27|18163.27|18194.89|18194.89|18149.98|18149.98|0
1601045400000|2020-09-25 14:50:00|18163.5|18163.5|18203.37|18203.37|18209.74|18209.74|18155.65|18155.65|0
1601045700000|2020-09-25 14:55:00|18203.83|18203.83|18197.05|18197.05|18205.21|18205.21|18172.56|18172.56|0
1601046000000|2020-09-25 15:00:00|18200.2|18200.2|18162.89|18162.89|18202.23|18202.23|18155.3|18155.3|0
1601046300000|2020-09-25 15:05:00|18162.27|18162.27|18150.41|18150.41|18177.84|18177.84|18149.47|18149.47|0
1601046600000|2020-09-25 15:10:00|18147.08|18147.08|18143.07|18143.07|18163.84|18163.84|18139.55|18139.55|0
1601046900000|2020-09-25 15:15:00|18142.75|18142.75|18190.25|18190.25|18190.25|18190.25|18142.64|18142.64|0
1601047200000|2020-09-25 15:20:00|18190.94|18190.94|18200.53|18200.53|18203.2|18203.2|18185.66|18185.66|0
1601047500000|2020-09-25 15:25:00|18201.22|18201.22|18177.81|18177.81|18206.93|18206.93|18170.26|18170.26|0
1601277300000|2020-09-28 07:15:00|18154.45|18154.45|18106.62|18106.62|18174.18|18174.18|18103.73|18103.73|0
1601277600000|2020-09-28 07:20:00|18107.16|18107.16|18104.98|18104.98|18120.08|18120.08|18070.36|18070.36|0
1601277900000|2020-09-28 07:25:00|18100.93|18100.93|18128.58|18128.58|18148.49|18148.49|18088.44|18088.44|0
1601278200000|2020-09-28 07:30:00|18129.67|18129.67|18187.27|18187.27|18203.24|18203.24|18125.96|18125.96|0
1601278500000|2020-09-28 07:35:00|18186.22|18186.22|18191.74|18191.74|18201.51|18201.51|18182.73|18182.73|0
1601278800000|2020-09-28 07:40:00|18190.69|18190.69|18190.96|18190.96|18203.48|18203.48|18176.83|18176.83|0
1601279100000|2020-09-28 07:45:00|18193.91|18193.91|18190.56|18190.56|18198.63|18198.63|18182.23|18182.23|0
1601279400000|2020-09-28 07:50:00|18189.88|18189.88|18146.48|18146.48|18192.98|18192.98|18146.48|18146.48|0
1601279700000|2020-09-28 07:55:00|18145.39|18145.39|18145.17|18145.17|18148.26|18148.26|18112.2|18112.2|0
1601280000000|2020-09-28 08:00:00|18140.36|18140.36|18083.15|18083.15|18142.22|18142.22|18080.19|18080.19|0
1601280300000|2020-09-28 08:05:00|18083.26|18083.26|18124.64|18124.64|18124.64|18124.64|18083.07|18083.07|0
1601280600000|2020-09-28 08:10:00|18124.12|18124.12|18110.78|18110.78|18135.88|18135.88|18110.78|18110.78|0
1601280900000|2020-09-28 08:15:00|18110.09|18110.09|18129.84|18129.84|18132.09|18132.09|18110.09|18110.09|0
1601281200000|2020-09-28 08:20:00|18130.37|18130.37|18083.56|18083.56|18131.42|18131.42|18083.56|18083.56|0
1601281500000|2020-09-28 08:25:00|18082.47|18082.47|18104.62|18104.62|18108.03|18108.03|18081.78|18081.78|0
1601281800000|2020-09-28 08:30:00|18107.41|18107.41|18129.27|18129.27|18132.11|18132.11|18092.72|18092.72|0
1601282100000|2020-09-28 08:35:00|18129.95|18129.95|18110.89|18110.89|18131.33|18131.33|18109.44|18109.44|0
1601282400000|2020-09-28 08:40:00|18111.42|18111.42|18075.3|18075.3|18114.04|18114.04|18075.3|18075.3|0
1601282700000|2020-09-28 08:45:00|18074.61|18074.61|18044.72|18044.72|18080.73|18080.73|18040.58|18040.58|0
1601283000000|2020-09-28 08:50:00|18045.54|18045.54|18043.35|18043.35|18053.38|18053.38|18034.94|18034.94|0
1601283300000|2020-09-28 08:55:00|18043.14|18043.14|18054.3|18054.3|18059.34|18059.34|18029.01|18029.01|0
1601283600000|2020-09-28 09:00:00|18053.61|18053.61|18072.72|18072.72|18087.41|18087.41|18050.66|18050.66|0
1601283900000|2020-09-28 09:05:00|18071.67|18071.67|18112.41|18112.41|18112.41|18112.41|18070.2|18070.2|0
1601284200000|2020-09-28 09:10:00|18113.09|18113.09|18112.05|18112.05|18113.37|18113.37|18102.32|18102.32|0
1601284500000|2020-09-28 09:15:00|18112.99|18112.99|18126.85|18126.85|18129.32|18129.32|18097.16|18097.16|0
1601284800000|2020-09-28 09:20:00|18125.48|18125.48|18101.46|18101.46|18139.14|18139.14|18097.31|18097.31|0
1601285100000|2020-09-28 09:25:00|18101.27|18101.27|18114.33|18114.33|18114.33|18114.33|18097.75|18097.75|0
1601285400000|2020-09-28 09:30:00|18115.7|18115.7|18106.11|18106.11|18123.4|18123.4|18106.08|18106.08|0
1601285700000|2020-09-28 09:35:00|18105.76|18105.76|18127.45|18127.45|18127.82|18127.82|18098.39|18098.39|0
1601286000000|2020-09-28 09:40:00|18129.98|18129.98|18120.84|18120.84|18139.79|18139.79|18113.43|18113.43|0
1601286300000|2020-09-28 09:45:00|18123.33|18123.33|18127.7|18127.7|18128.2|18128.2|18116.26|18116.26|0
1601286600000|2020-09-28 09:50:00|18127.17|18127.17|18127.81|18127.81|18128.26|18128.26|18114.64|18114.64|0
1601286900000|2020-09-28 09:55:00|18128.34|18128.34|18122.64|18122.64|18137.16|18137.16|18116.32|18116.32|0
1601287200000|2020-09-28 10:00:00|18122.33|18122.33|18118.45|18118.45|18123.01|18123.01|18103.45|18103.45|0
1601287500000|2020-09-28 10:05:00|18118.76|18118.76|18133.06|18133.06|18133.06|18133.06|18112.97|18112.97|0
1601287800000|2020-09-28 10:10:00|18132.13|18132.13|18137.65|18137.65|18140.2|18140.2|18128.79|18128.79|0
1601288100000|2020-09-28 10:15:00|18137.6|18137.6|18154.29|18154.29|18162.19|18162.19|18127.05|18127.05|0
1601288400000|2020-09-28 10:20:00|18153.6|18153.6|18162.44|18162.44|18162.72|18162.72|18137.64|18137.64|0
1601288700000|2020-09-28 10:25:00|18162.32|18162.32|18144.38|18144.38|18163.31|18163.31|18132.8|18132.8|0
1601289000000|2020-09-28 10:30:00|18145.2|18145.2|18126.98|18126.98|18154.82|18154.82|18126.98|18126.98|0
1601289300000|2020-09-28 10:35:00|18126.05|18126.05|18137.52|18137.52|18145.35|18145.35|18114.63|18114.63|0
1601289600000|2020-09-28 10:40:00|18138.34|18138.34|18131.19|18131.19|18146.67|18146.67|18131.19|18131.19|0
1601289900000|2020-09-28 10:45:00|18132.15|18132.15|18142.51|18142.51|18142.51|18142.51|18125.95|18125.95|0
1601290200000|2020-09-28 10:50:00|18142.31|18142.31|18152.19|18152.19|18152.19|18152.19|18142.31|18142.31|0
1601290500000|2020-09-28 10:55:00|18151.14|18151.14|18127.34|18127.34|18152.27|18152.27|18118.1|18118.1|0
1601290800000|2020-09-28 11:00:00|18123.91|18123.91|18072.96|18072.96|18123.91|18123.91|18072.57|18072.57|0
1601291100000|2020-09-28 11:05:00|18073.39|18073.39|18077.43|18077.43|18089.87|18089.87|18072.6|18072.6|0
1601291400000|2020-09-28 11:10:00|18078.8|18078.8|18076.68|18076.68|18081.74|18081.74|18075.2|18075.2|0
1601291700000|2020-09-28 11:15:00|18076.44|18076.44|18100.26|18100.26|18105.32|18105.32|18073.23|18073.23|0
1601292000000|2020-09-28 11:20:00|18100.38|18100.38|18108.99|18108.99|18115.31|18115.31|18100.38|18100.38|0
1601292300000|2020-09-28 11:25:00|18108.92|18108.92|18131.94|18131.94|18136.01|18136.01|18108.9|18108.9|0
1601292600000|2020-09-28 11:30:00|18131.82|18131.82|18158.69|18158.69|18159.48|18159.48|18131.82|18131.82|0
1601292900000|2020-09-28 11:35:00|18159.21|18159.21|18168.15|18168.15|18175.23|18175.23|18157.02|18157.02|0
1601293200000|2020-09-28 11:40:00|18167.93|18167.93|18172.12|18172.12|18172.67|18172.67|18159.66|18159.66|0
1601293500000|2020-09-28 11:45:00|18172.26|18172.26|18171.56|18171.56|18178.61|18178.61|18168.3|18168.3|0
1601293800000|2020-09-28 11:50:00|18171.75|18171.75|18182.07|18182.07|18190.26|18190.26|18171.75|18171.75|0
1601294100000|2020-09-28 11:55:00|18182.28|18182.28|18215.3|18215.3|18215.82|18215.82|18182.28|18182.28|0
1601294400000|2020-09-28 12:00:00|18216.35|18216.35|18186.55|18186.55|18216.49|18216.49|18183.51|18183.51|0
1601294700000|2020-09-28 12:05:00|18186.83|18186.83|18218.86|18218.86|18218.86|18218.86|18186.83|18186.83|0
1601295000000|2020-09-28 12:10:00|18219.18|18219.18|18231.34|18231.34|18233.2|18233.2|18218.09|18218.09|0
1601295300000|2020-09-28 12:15:00|18232.71|18232.71|18232.13|18232.13|18246.63|18246.63|18230.07|18230.07|0
1601295600000|2020-09-28 12:20:00|18231.82|18231.82|18261.34|18261.34|18262.92|18262.92|18226.4|18226.4|0
1601295900000|2020-09-28 12:25:00|18261.18|18261.18|18272.02|18272.02|18273.7|18273.7|18258.18|18258.18|0
1601296200000|2020-09-28 12:30:00|18269.96|18269.96|18263.38|18263.38|18275.25|18275.25|18259.37|18259.37|0
1601296500000|2020-09-28 12:35:00|18263.6|18263.6|18263.23|18263.23|18274.81|18274.81|18259.83|18259.83|0
1601296800000|2020-09-28 12:40:00|18261.65|18261.65|18264.36|18264.36|18265.23|18265.23|18252.2|18252.2|0
1601297100000|2020-09-28 12:45:00|18265.05|18265.05|18268.05|18268.05|18268.6|18268.6|18245.11|18245.11|0
1601297400000|2020-09-28 12:50:00|18266.26|18266.26|18244|18244|18272.52|18272.52|18243.79|18243.79|0
1601297700000|2020-09-28 12:55:00|18244.53|18244.53|18240.71|18240.71|18248.91|18248.91|18238.82|18238.82|0
1601298000000|2020-09-28 13:00:00|18242.77|18242.77|18250.09|18250.09|18255.82|18255.82|18241.39|18241.39|0
1601298300000|2020-09-28 13:05:00|18251.47|18251.47|18273.34|18273.34|18277.91|18277.91|18251.47|18251.47|0
1601298600000|2020-09-28 13:10:00|18274.39|18274.39|18275.25|18275.25|18279.07|18279.07|18263.54|18263.54|0
1601298900000|2020-09-28 13:15:00|18274.56|18274.56|18270.32|18270.32|18277.75|18277.75|18268.02|18268.02|0
1601299200000|2020-09-28 13:20:00|18268.94|18268.94|18279.44|18279.44|18283.54|18283.54|18264.41|18264.41|0
1601299500000|2020-09-28 13:25:00|18279.5|18279.5|18281.66|18281.66|18282.25|18282.25|18259.74|18259.74|0
1601299800000|2020-09-28 13:30:00|18280.97|18280.97|18274.08|18274.08|18303.13|18303.13|18267.96|18267.96|0
1601300100000|2020-09-28 13:35:00|18274.61|18274.61|18272.1|18272.1|18296.64|18296.64|18271.25|18271.25|0
1601300400000|2020-09-28 13:40:00|18271.79|18271.79|18224.6|18224.6|18286.26|18286.26|18224.38|18224.38|0
1601300700000|2020-09-28 13:45:00|18224.41|18224.41|18232.95|18232.95|18252.85|18252.85|18222.63|18222.63|0
1601301000000|2020-09-28 13:50:00|18231.97|18231.97|18198.34|18198.34|18241.23|18241.23|18198.34|18198.34|0
1601301300000|2020-09-28 13:55:00|18198.61|18198.61|18231.36|18231.36|18234.45|18234.45|18188.39|18188.39|0
1601301600000|2020-09-28 14:00:00|18231.15|18231.15|18247.34|18247.34|18250.15|18250.15|18219.37|18219.37|0
1601301900000|2020-09-28 14:05:00|18245.97|18245.97|18250.54|18250.54|18268.26|18268.26|18245.97|18245.97|0
1601302200000|2020-09-28 14:10:00|18255.42|18255.42|18259.47|18259.47|18271.45|18271.45|18248.62|18248.62|0
1601302500000|2020-09-28 14:15:00|18258.2|18258.2|18242.17|18242.17|18271.38|18271.38|18242.13|18242.13|0
1601302800000|2020-09-28 14:20:00|18242.79|18242.79|18220.09|18220.09|18259.87|18259.87|18216.97|18216.97|0
1601303100000|2020-09-28 14:25:00|18219.87|18219.87|18183.98|18183.98|18225.08|18225.08|18181.41|18181.41|0
1601303400000|2020-09-28 14:30:00|18183.29|18183.29|18203.1|18203.1|18203.1|18203.1|18174.34|18174.34|0
1601303700000|2020-09-28 14:35:00|18203.62|18203.62|18180.03|18180.03|18207.46|18207.46|18178.5|18178.5|0
1601304000000|2020-09-28 14:40:00|18179.34|18179.34|18186.72|18186.72|18204.64|18204.64|18174.98|18174.98|0
1601304300000|2020-09-28 14:45:00|18188.63|18188.63|18180.47|18180.47|18199.29|18199.29|18174.56|18174.56|0
1601304600000|2020-09-28 14:50:00|18181.16|18181.16|18172.09|18172.09|18185.76|18185.76|18170.39|18170.39|0
1601304900000|2020-09-28 14:55:00|18172.21|18172.21|18171.45|18171.45|18174.31|18174.31|18152.34|18152.34|0
1601305200000|2020-09-28 15:00:00|18170.77|18170.77|18156.5|18156.5|18181.31|18181.31|18156.12|18156.12|0
1601305500000|2020-09-28 15:05:00|18157.32|18157.32|18178.42|18178.42|18186.86|18186.86|18157.32|18157.32|0
1601305800000|2020-09-28 15:10:00|18178.94|18178.94|18163.06|18163.06|18181.03|18181.03|18157.33|18157.33|0
1601306100000|2020-09-28 15:15:00|18163.88|18163.88|18161.44|18161.44|18170.21|18170.21|18151.21|18151.21|0
1601306400000|2020-09-28 15:20:00|18159.54|18159.54|18156.95|18156.95|18159.69|18159.69|18142.16|18142.16|0
1601306700000|2020-09-28 15:25:00|18156.26|18156.26|18157.86|18157.86|18165.67|18165.67|18129.77|18129.77|0
1601363700000|2020-09-29 07:15:00|18046.67|18046.67|18048.81|18048.81|18074.51|18074.51|18045.18|18045.18|0
1601364000000|2020-09-29 07:20:00|18044.68|18044.68|18092.72|18092.72|18093.54|18093.54|18044.68|18044.68|0
1601364300000|2020-09-29 07:25:00|18092.51|18092.51|18080.78|18080.78|18112.57|18112.57|18074.16|18074.16|0
1601364600000|2020-09-29 07:30:00|18077.62|18077.62|18069.68|18069.68|18078.91|18078.91|18047.32|18047.32|0
1601364900000|2020-09-29 07:35:00|18068.86|18068.86|18044.72|18044.72|18071.9|18071.9|18037.92|18037.92|0
1601365200000|2020-09-29 07:40:00|18041.16|18041.16|18018.44|18018.44|18041.59|18041.59|18016.05|18016.05|0
1601365500000|2020-09-29 07:45:00|18016.06|18016.06|18000.4|18000.4|18030.1|18030.1|18000.4|18000.4|0
1601365800000|2020-09-29 07:50:00|18000.83|18000.83|17985.09|17985.09|18006.84|18006.84|17984.57|17984.57|0
1601366100000|2020-09-29 07:55:00|17984.57|17984.57|17983.16|17983.16|17998.29|17998.29|17978.31|17978.31|0
1601366400000|2020-09-29 08:00:00|17985.9|17985.9|17890.97|17890.97|17986.77|17986.77|17885.17|17885.17|0
1601366700000|2020-09-29 08:05:00|17889.91|17889.91|17867.72|17867.72|17891.57|17891.57|17860.87|17860.87|0
1601367000000|2020-09-29 08:10:00|17868.64|17868.64|17897.83|17897.83|17897.83|17897.83|17857.65|17857.65|0
1601367300000|2020-09-29 08:15:00|17898.02|17898.02|17944.5|17944.5|17944.72|17944.72|17897.8|17897.8|0
1601367600000|2020-09-29 08:20:00|17941.75|17941.75|17968.73|17968.73|17970.65|17970.65|17941.75|17941.75|0
1601367900000|2020-09-29 08:25:00|17967.85|17967.85|17972.05|17972.05|17983.92|17983.92|17963.04|17963.04|0
1601368200000|2020-09-29 08:30:00|17971.52|17971.52|18000.22|18000.22|18000.74|18000.74|17971.52|17971.52|0
1601368500000|2020-09-29 08:35:00|18000.76|18000.76|18022.79|18022.79|18024.03|18024.03|17994.48|17994.48|0
1601368800000|2020-09-29 08:40:00|18023.18|18023.18|17996.13|17996.13|18039.38|18039.38|17994.75|17994.75|0
1601369100000|2020-09-29 08:45:00|17995.82|17995.82|17975.81|17975.81|18020.03|18020.03|17972.94|17972.94|0
1601369400000|2020-09-29 08:50:00|17976.36|17976.36|17978.67|17978.67|17991.41|17991.41|17969.55|17969.55|0
1601369700000|2020-09-29 08:55:00|17979.72|17979.72|17985.87|17985.87|17994.43|17994.43|17972.73|17972.73|0
1601370000000|2020-09-29 09:00:00|17983.81|17983.81|17993.68|17993.68|18003.69|18003.69|17978.57|17978.57|0
1601370300000|2020-09-29 09:05:00|17994.37|17994.37|17994.4|17994.4|18006.93|18006.93|17986.47|17986.47|0
1601370600000|2020-09-29 09:10:00|17993.72|17993.72|17999|17999|18003.55|18003.55|17989.08|17989.08|0
1601370900000|2020-09-29 09:15:00|17999.53|17999.53|18011.7|18011.7|18021.88|18021.88|17996.12|17996.12|0
1601371200000|2020-09-29 09:20:00|18011.64|18011.64|17996.95|17996.95|18011.9|18011.9|17996.95|17996.95|0
1601371500000|2020-09-29 09:25:00|17995.9|17995.9|17990.93|17990.93|18004.57|18004.57|17976.46|17976.46|0
1601371800000|2020-09-29 09:30:00|17992.3|17992.3|17973.74|17973.74|17992.3|17992.3|17966.76|17966.76|0
1601372100000|2020-09-29 09:35:00|17973.47|17973.47|17980.54|17980.54|17995.79|17995.79|17967.61|17967.61|0
1601372400000|2020-09-29 09:40:00|17981.63|17981.63|18002.35|18002.35|18002.35|18002.35|17981.21|17981.21|0
1601372700000|2020-09-29 09:45:00|18002.29|18002.29|18000.06|18000.06|18008.78|18008.78|17999.8|17999.8|0
1601373000000|2020-09-29 09:50:00|17999.84|17999.84|18022.73|18022.73|18022.73|18022.73|17996.77|17996.77|0
1601373300000|2020-09-29 09:55:00|18022.49|18022.49|18040.85|18040.85|18053.7|18053.7|18017.66|18017.66|0
1601373600000|2020-09-29 10:00:00|18040.72|18040.72|18048.13|18048.13|18050.59|18050.59|18028.42|18028.42|0
1601373900000|2020-09-29 10:05:00|18048.66|18048.66|18047.08|18047.08|18056.3|18056.3|18042.01|18042.01|0
1601374200000|2020-09-29 10:10:00|18046.96|18046.96|18043.05|18043.05|18062.5|18062.5|18039.63|18039.63|0
1601374500000|2020-09-29 10:15:00|18043.24|18043.24|18061.71|18061.71|18065.89|18065.89|18043.1|18043.1|0
1601374800000|2020-09-29 10:20:00|18058.96|18058.96|18068.84|18068.84|18069.42|18069.42|18054.67|18054.67|0
1601375100000|2020-09-29 10:25:00|18070.31|18070.31|18071.84|18071.84|18077.38|18077.38|18064.43|18064.43|0
1601375400000|2020-09-29 10:30:00|18071.15|18071.15|18065.46|18065.46|18077.87|18077.87|18060.48|18060.48|0
1601375700000|2020-09-29 10:35:00|18065.03|18065.03|18055.77|18055.77|18065.46|18065.46|18049.54|18049.54|0
1601376000000|2020-09-29 10:40:00|18056.3|18056.3|18051.08|18051.08|18071.73|18071.73|18051.08|18051.08|0
1601376300000|2020-09-29 10:45:00|18048.82|18048.82|18024.68|18024.68|18048.82|18048.82|18024.68|18024.68|0
1601376600000|2020-09-29 10:50:00|18023.99|18023.99|18032.89|18032.89|18038.37|18038.37|18022.88|18022.88|0
1601376900000|2020-09-29 10:55:00|18033.44|18033.44|18037.31|18037.31|18039.44|18039.44|18027.82|18027.82|0
1601377200000|2020-09-29 11:00:00|18038.88|18038.88|18057.67|18057.67|18064.23|18064.23|18038.88|18038.88|0
1601377500000|2020-09-29 11:05:00|18061.19|18061.19|18080.11|18080.11|18083|18083|18057.26|18057.26|0
1601377800000|2020-09-29 11:10:00|18080.3|18080.3|18076.71|18076.71|18086.02|18086.02|18076.71|18076.71|0
1601378100000|2020-09-29 11:15:00|18077.4|18077.4|18089.59|18089.59|18089.62|18089.62|18077.36|18077.36|0
1601378400000|2020-09-29 11:20:00|18089.06|18089.06|18082.01|18082.01|18089.06|18089.06|18075.79|18075.79|0
1601378700000|2020-09-29 11:25:00|18080.45|18080.45|18077.87|18077.87|18083.68|18083.68|18072.35|18072.35|0
1601379000000|2020-09-29 11:30:00|18077.18|18077.18|18054.47|18054.47|18077.49|18077.49|18047.26|18047.26|0
1601379300000|2020-09-29 11:35:00|18055.52|18055.52|18052.69|18052.69|18064.77|18064.77|18050.38|18050.38|0
1601379600000|2020-09-29 11:40:00|18052.26|18052.26|18062.09|18062.09|18071.97|18071.97|18051.43|18051.43|0
1601379900000|2020-09-29 11:45:00|18061.78|18061.78|18062.46|18062.46|18065.34|18065.34|18054.1|18054.1|0
1601380200000|2020-09-29 11:50:00|18062.33|18062.33|18047.06|18047.06|18067.71|18067.71|18047.06|18047.06|0
1601380500000|2020-09-29 11:55:00|18049.81|18049.81|18072.81|18072.81|18073.1|18073.1|18049.81|18049.81|0
1601380800000|2020-09-29 12:00:00|18072.29|18072.29|18023.55|18023.55|18073.84|18073.84|18023.55|18023.55|0
1601381100000|2020-09-29 12:05:00|18023|18023|18018.45|18018.45|18023.77|18023.77|18011.95|18011.95|0
1601381400000|2020-09-29 12:10:00|18018.98|18018.98|18034.64|18034.64|18041.65|18041.65|18017.93|18017.93|0
1601381700000|2020-09-29 12:15:00|18035.88|18035.88|18053.45|18053.45|18053.87|18053.87|18035.88|18035.88|0
1601382000000|2020-09-29 12:20:00|18053.69|18053.69|18055.95|18055.95|18060.14|18060.14|18050.33|18050.33|0
1601382300000|2020-09-29 12:25:00|18056.57|18056.57|18072.86|18072.86|18072.86|18072.86|18054.54|18054.54|0
1601382600000|2020-09-29 12:30:00|18073.14|18073.14|18073.64|18073.64|18087.7|18087.7|18073.14|18073.14|0
1601382900000|2020-09-29 12:35:00|18073.86|18073.86|18068.2|18068.2|18078.59|18078.59|18066.88|18066.88|0
1601383200000|2020-09-29 12:40:00|18065.98|18065.98|18062.87|18062.87|18070.81|18070.81|18055.73|18055.73|0
1601383500000|2020-09-29 12:45:00|18061.78|18061.78|18064.06|18064.06|18066.56|18066.56|18055.36|18055.36|0
1601383800000|2020-09-29 12:50:00|18063.54|18063.54|18073.27|18073.27|18074.3|18074.3|18056.32|18056.32|0
1601384100000|2020-09-29 12:55:00|18073.05|18073.05|18076.81|18076.81|18087.9|18087.9|18068.31|18068.31|0
1601384400000|2020-09-29 13:00:00|18076.53|18076.53|18064.33|18064.33|18087.33|18087.33|18060.55|18060.55|0
1601384700000|2020-09-29 13:05:00|18064.11|18064.11|18067.18|18067.18|18075.58|18075.58|18061.57|18061.57|0
1601385000000|2020-09-29 13:10:00|18069.24|18069.24|18069.59|18069.59|18074.92|18074.92|18062.37|18062.37|0
1601385300000|2020-09-29 13:15:00|18069.87|18069.87|18065.7|18065.7|18083.13|18083.13|18059.21|18059.21|0
1601385600000|2020-09-29 13:20:00|18064.33|18064.33|18067.4|18067.4|18069.88|18069.88|18056.4|18056.4|0
1601385900000|2020-09-29 13:25:00|18068.78|18068.78|18085.36|18085.36|18094.74|18094.74|18068.68|18068.68|0
1601386200000|2020-09-29 13:30:00|18085.15|18085.15|18097.05|18097.05|18102.85|18102.85|18066.72|18066.72|0
1601386500000|2020-09-29 13:35:00|18096.83|18096.83|18115.47|18115.47|18118.59|18118.59|18082.54|18082.54|0
1601386800000|2020-09-29 13:40:00|18114.1|18114.1|18068.65|18068.65|18115|18115|18067.43|18067.43|0
1601387100000|2020-09-29 13:45:00|18065.21|18065.21|18045.77|18045.77|18066.43|18066.43|18041.3|18041.3|0
1601387400000|2020-09-29 13:50:00|18045.93|18045.93|18031.88|18031.88|18054.81|18054.81|18017.49|18017.49|0
1601387700000|2020-09-29 13:55:00|18031.35|18031.35|18047.41|18047.41|18049.13|18049.13|18028.74|18028.74|0
1601388000000|2020-09-29 14:00:00|18050.02|18050.02|18055.48|18055.48|18061.71|18061.71|18028.33|18028.33|0
1601388300000|2020-09-29 14:05:00|18056.01|18056.01|18047.21|18047.21|18067.48|18067.48|18032.72|18032.72|0
1601388600000|2020-09-29 14:10:00|18047.76|18047.76|18053.72|18053.72|18069.21|18069.21|18047.76|18047.76|0
1601388900000|2020-09-29 14:15:00|18054.27|18054.27|18080.4|18080.4|18088.79|18088.79|18054.27|18054.27|0
1601389200000|2020-09-29 14:20:00|18079.71|18079.71|18131.55|18131.55|18131.55|18131.55|18079.71|18079.71|0
1601389500000|2020-09-29 14:25:00|18132.48|18132.48|18079.11|18079.11|18141.94|18141.94|18078.58|18078.58|0
1601389800000|2020-09-29 14:30:00|18081.17|18081.17|18047.04|18047.04|18089.01|18089.01|18043.96|18043.96|0
1601390100000|2020-09-29 14:35:00|18046.49|18046.49|17997.6|17997.6|18047.01|18047.01|17984.59|17984.59|0
1601390400000|2020-09-29 14:40:00|17997.82|17997.82|17997.18|17997.18|18007.31|18007.31|17978.18|17978.18|0
1601390700000|2020-09-29 14:45:00|17995.12|17995.12|17978.34|17978.34|18004.08|18004.08|17970.85|17970.85|0
1601391000000|2020-09-29 14:50:00|17977.81|17977.81|17977.88|17977.88|17997.47|17997.47|17970.47|17970.47|0
1601391300000|2020-09-29 14:55:00|17978.19|17978.19|17975.03|17975.03|17989.69|17989.69|17956.91|17956.91|0
1601391600000|2020-09-29 15:00:00|17975.55|17975.55|17973.83|17973.83|17981.01|17981.01|17964.72|17964.72|0
1601391900000|2020-09-29 15:05:00|17972.68|17972.68|17969.86|17969.86|17999.36|17999.36|17969.33|17969.33|0
1601392200000|2020-09-29 15:10:00|17970.13|17970.13|17996.91|17996.91|18009.45|18009.45|17970.13|17970.13|0
1601392500000|2020-09-29 15:15:00|17997.44|17997.44|18017.9|18017.9|18023.95|18023.95|17997.44|17997.44|0
1601392800000|2020-09-29 15:20:00|18018.21|18018.21|18040.61|18040.61|18040.61|18040.61|18011.36|18011.36|0
1601393100000|2020-09-29 15:25:00|18041.14|18041.14|18037.35|18037.35|18043.41|18043.41|18026.66|18026.66|0
1601450100000|2020-09-30 07:15:00|18140.15|18140.15|18199.99|18199.99|18217.48|18217.48|18140.15|18140.15|0
1601450400000|2020-09-30 07:20:00|18199.77|18199.77|18195.23|18195.23|18220.76|18220.76|18163.27|18163.27|0
1601450700000|2020-09-30 07:25:00|18193.67|18193.67|18226.49|18226.49|18226.49|18226.49|18157.32|18157.32|0
1601451000000|2020-09-30 07:30:00|18226.76|18226.76|18261.53|18261.53|18267.66|18267.66|18226.76|18226.76|0
1601451300000|2020-09-30 07:35:00|18257.21|18257.21|18231.05|18231.05|18274.07|18274.07|18222.3|18222.3|0
1601451600000|2020-09-30 07:40:00|18229.14|18229.14|18197.07|18197.07|18229.14|18229.14|18184.97|18184.97|0
1601451900000|2020-09-30 07:45:00|18195.69|18195.69|18152.22|18152.22|18198.03|18198.03|18151.54|18151.54|0
1601452200000|2020-09-30 07:50:00|18152.91|18152.91|18105.5|18105.5|18153.28|18153.28|18096.71|18096.71|0
1601452500000|2020-09-30 07:55:00|18107.08|18107.08|18103.54|18103.54|18116.72|18116.72|18094.99|18094.99|0
1601452800000|2020-09-30 08:00:00|18100.79|18100.79|18126.12|18126.12|18130.61|18130.61|18094.08|18094.08|0
1601453100000|2020-09-30 08:05:00|18126.35|18126.35|18087.28|18087.28|18134.51|18134.51|18084.38|18084.38|0
1601453400000|2020-09-30 08:10:00|18088.86|18088.86|18102.31|18102.31|18109.91|18109.91|18081.55|18081.55|0
1601453700000|2020-09-30 08:15:00|18101.49|18101.49|18121.08|18121.08|18127.35|18127.35|18088.16|18088.16|0
1601454000000|2020-09-30 08:20:00|18120.53|18120.53|18113.92|18113.92|18131.13|18131.13|18107.26|18107.26|0
1601454300000|2020-09-30 08:25:00|18113.1|18113.1|18054.94|18054.94|18113.1|18113.1|18054.94|18054.94|0
1601454600000|2020-09-30 08:30:00|18056.11|18056.11|18072.39|18072.39|18075.38|18075.38|18049.42|18049.42|0
1601454900000|2020-09-30 08:35:00|18072.8|18072.8|18075.73|18075.73|18083.02|18083.02|18062.16|18062.16|0
1601455200000|2020-09-30 08:40:00|18074.15|18074.15|18093.57|18093.57|18099.53|18099.53|18074.15|18074.15|0
1601455500000|2020-09-30 08:45:00|18094.1|18094.1|18091.23|18091.23|18101.45|18101.45|18077.33|18077.33|0
1601455800000|2020-09-30 08:50:00|18089.65|18089.65|18063.24|18063.24|18092.01|18092.01|18062.97|18062.97|0
1601456100000|2020-09-30 08:55:00|18063.11|18063.11|18058.49|18058.49|18070.43|18070.43|18043.89|18043.89|0
1601456400000|2020-09-30 09:00:00|18057.55|18057.55|18061.52|18061.52|18073.37|18073.37|18036.15|18036.15|0
1601456700000|2020-09-30 09:05:00|18061.25|18061.25|18066.1|18066.1|18076.27|18076.27|18061.25|18061.25|0
1601457000000|2020-09-30 09:10:00|18066.16|18066.16|18035.14|18035.14|18076.01|18076.01|18035.14|18035.14|0
1601457300000|2020-09-30 09:15:00|18037.77|18037.77|18025.92|18025.92|18043.62|18043.62|18025.26|18025.26|0
1601457600000|2020-09-30 09:20:00|18023.51|18023.51|18033.65|18033.65|18047.3|18047.3|18020.68|18020.68|0
1601457900000|2020-09-30 09:25:00|18030.9|18030.9|17981.13|17981.13|18030.9|18030.9|17979.06|17979.06|0
1601458200000|2020-09-30 09:30:00|17980.27|17980.27|18010.62|18010.62|18021.72|18021.72|17979.53|17979.53|0
1601458500000|2020-09-30 09:35:00|18010.08|18010.08|18028.39|18028.39|18028.6|18028.6|18010.08|18010.08|0
1601458800000|2020-09-30 09:40:00|18027.01|18027.01|18008.62|18008.62|18027.01|18027.01|18004.24|18004.24|0
1601459100000|2020-09-30 09:45:00|18008.74|18008.74|18033.04|18033.04|18038.83|18038.83|18008.74|18008.74|0
1601459400000|2020-09-30 09:50:00|18034.62|18034.62|18023.69|18023.69|18039.37|18039.37|18021.82|18021.82|0
1601459700000|2020-09-30 09:55:00|18024.38|18024.38|18038.84|18038.84|18046.41|18046.41|18021.33|18021.33|0
1601460000000|2020-09-30 10:00:00|18039.66|18039.66|18006.77|18006.77|18040.87|18040.87|18006.77|18006.77|0
1601460300000|2020-09-30 10:05:00|18007.46|18007.46|18008.78|18008.78|18027.95|18027.95|17983.57|17983.57|0
1601460600000|2020-09-30 10:10:00|18009.05|18009.05|18024.27|18024.27|18026.71|18026.71|17995.99|17995.99|0
1601460900000|2020-09-30 10:15:00|18024.4|18024.4|18020.9|18020.9|18030.15|18030.15|18020.9|18020.9|0
1601461200000|2020-09-30 10:20:00|18021.17|18021.17|18004.58|18004.58|18021.17|18021.17|18004.31|18004.31|0
1601461500000|2020-09-30 10:25:00|18004.86|18004.86|18012.23|18012.23|18026.32|18026.32|18004.39|18004.39|0
1601461800000|2020-09-30 10:30:00|18011.97|18011.97|18044.18|18044.18|18045.27|18045.27|18008.34|18008.34|0
1601462100000|2020-09-30 10:35:00|18042.39|18042.39|18036.07|18036.07|18045.87|18045.87|18036.07|18036.07|0
1601462400000|2020-09-30 10:40:00|18036.21|18036.21|18025.06|18025.06|18049.31|18049.31|18021.24|18021.24|0
1601462700000|2020-09-30 10:45:00|18026.43|18026.43|18046.62|18046.62|18055.74|18055.74|18025.22|18025.22|0
1601463000000|2020-09-30 10:50:00|18047.31|18047.31|18033.95|18033.95|18047.31|18047.31|18033.4|18033.4|0
1601463300000|2020-09-30 10:55:00|18033.42|18033.42|17984.53|17984.53|18037.41|18037.41|17984.53|17984.53|0
1601463600000|2020-09-30 11:00:00|17983.15|17983.15|18024.35|18024.35|18026.23|18026.23|17969.29|17969.29|0
1601463900000|2020-09-30 11:05:00|18026.84|18026.84|18026.75|18026.75|18032.87|18032.87|18021.92|18021.92|0
1601464200000|2020-09-30 11:10:00|18026.56|18026.56|18010.71|18010.71|18026.84|18026.84|18010.71|18010.71|0
1601464500000|2020-09-30 11:15:00|18010.57|18010.57|17983.04|17983.04|18011.82|18011.82|17983.04|17983.04|0
1601464800000|2020-09-30 11:20:00|17983.09|17983.09|17993.76|17993.76|17997.32|17997.32|17982.31|17982.31|0
1601465100000|2020-09-30 11:25:00|17992.82|17992.82|18020.68|18020.68|18020.68|18020.68|17980.57|17980.57|0
1601465400000|2020-09-30 11:30:00|18021.62|18021.62|17994.52|17994.52|18022.07|18022.07|17993.31|17993.31|0
1601465700000|2020-09-30 11:35:00|17993.89|17993.89|17980.85|17980.85|17994.42|17994.42|17980.56|17980.56|0
1601466000000|2020-09-30 11:40:00|17981.38|17981.38|17993.98|17993.98|18005.89|18005.89|17981.38|17981.38|0
1601466300000|2020-09-30 11:45:00|17993.29|17993.29|18001.22|18001.22|18001.75|18001.75|17993.29|17993.29|0
1601466600000|2020-09-30 11:50:00|18001.54|18001.54|17987.55|17987.55|18002.74|18002.74|17983.51|17983.51|0
1601466900000|2020-09-30 11:55:00|17986.92|17986.92|17991.32|17991.32|17991.32|17991.32|17973.89|17973.89|0
1601467200000|2020-09-30 12:00:00|17992.93|17992.93|17978.15|17978.15|17995|17995|17976.8|17976.8|0
1601467500000|2020-09-30 12:05:00|17977.72|17977.72|17959.89|17959.89|17978.77|17978.77|17959.89|17959.89|0
1601467800000|2020-09-30 12:10:00|17961.88|17961.88|17981.85|17981.85|17987.21|17987.21|17961.88|17961.88|0
1601468100000|2020-09-30 12:15:00|17984.6|17984.6|17993.01|17993.01|18002.49|18002.49|17984.6|17984.6|0
1601468400000|2020-09-30 12:20:00|17992.87|17992.87|17993.8|17993.8|17994.33|17994.33|17988.37|17988.37|0
1601468700000|2020-09-30 12:25:00|17994.03|17994.03|18011.42|18011.42|18012.55|18012.55|17992.32|17992.32|0
1601469000000|2020-09-30 12:30:00|18011.64|18011.64|18039.02|18039.02|18040.41|18040.41|18006.94|18006.94|0
1601469300000|2020-09-30 12:35:00|18039.23|18039.23|18057.38|18057.38|18057.38|18057.38|18027.57|18027.57|0
1601469600000|2020-09-30 12:40:00|18056.7|18056.7|18091.36|18091.36|18093.96|18093.96|18056.01|18056.01|0
1601469900000|2020-09-30 12:45:00|18091.57|18091.57|18079.05|18079.05|18101.8|18101.8|18075.01|18075.01|0
1601470200000|2020-09-30 12:50:00|18077.8|18077.8|18090.34|18090.34|18094.19|18094.19|18077.8|18077.8|0
1601470500000|2020-09-30 12:55:00|18090.2|18090.2|18089.25|18089.25|18101.55|18101.55|18086.63|18086.63|0
1601470800000|2020-09-30 13:00:00|18089.56|18089.56|18079.71|18079.71|18095.62|18095.62|18074.01|18074.01|0
1601471100000|2020-09-30 13:05:00|18079.9|18079.9|18081.6|18081.6|18086.74|18086.74|18076.63|18076.63|0
1601471400000|2020-09-30 13:10:00|18080.44|18080.44|18103.36|18103.36|18103.36|18103.36|18079.72|18079.72|0
1601471700000|2020-09-30 13:15:00|18104.74|18104.74|18108.77|18108.77|18117.06|18117.06|18101.09|18101.09|0
1601472000000|2020-09-30 13:20:00|18109.2|18109.2|18094.48|18094.48|18122.3|18122.3|18085.55|18085.55|0
1601472300000|2020-09-30 13:25:00|18094.75|18094.75|18101|18101|18103.27|18103.27|18086.7|18086.7|0
1601472600000|2020-09-30 13:30:00|18101.55|18101.55|18129.25|18129.25|18131.52|18131.52|18097.57|18097.57|0
1601472900000|2020-09-30 13:35:00|18127.88|18127.88|18114.27|18114.27|18127.88|18127.88|18089.65|18089.65|0
1601473200000|2020-09-30 13:40:00|18115.32|18115.32|18105.26|18105.26|18117.86|18117.86|18088.23|18088.23|0
1601473500000|2020-09-30 13:45:00|18105.39|18105.39|18105.02|18105.02|18124|18124|18089.85|18089.85|0
1601473800000|2020-09-30 13:50:00|18104.75|18104.75|18079.45|18079.45|18104.75|18104.75|18064.59|18064.59|0
1601474100000|2020-09-30 13:55:00|18080.39|18080.39|18112.93|18112.93|18114.92|18114.92|18076.81|18076.81|0
1601474400000|2020-09-30 14:00:00|18112.76|18112.76|18101.68|18101.68|18131.58|18131.58|18100.26|18100.26|0
1601474700000|2020-09-30 14:05:00|18103.3|18103.3|18068.63|18068.63|18106.6|18106.6|18068.46|18068.46|0
1601475000000|2020-09-30 14:10:00|18071.36|18071.36|18081.59|18081.59|18085.96|18085.96|18067.26|18067.26|0
1601475300000|2020-09-30 14:15:00|18081.8|18081.8|18056.44|18056.44|18091.74|18091.74|18051.05|18051.05|0
1601475600000|2020-09-30 14:20:00|18057.06|18057.06|18095.1|18095.1|18096.8|18096.8|18057.06|18057.06|0
1601475900000|2020-09-30 14:25:00|18095.63|18095.63|18052.63|18052.63|18095.63|18095.63|18052.11|18052.11|0
1601476200000|2020-09-30 14:30:00|18052.09|18052.09|18044.38|18044.38|18079.12|18079.12|18039.84|18039.84|0
1601476500000|2020-09-30 14:35:00|18044.6|18044.6|18051.27|18051.27|18051.27|18051.27|18024.84|18024.84|0
1601476800000|2020-09-30 14:40:00|18052.85|18052.85|18036.23|18036.23|18071.53|18071.53|18031.74|18031.74|0
1601477100000|2020-09-30 14:45:00|18037.45|18037.45|18051.4|18051.4|18068.32|18068.32|18033.05|18033.05|0
1601477400000|2020-09-30 14:50:00|18051.93|18051.93|18022.4|18022.4|18057.32|18057.32|18017.52|18017.52|0
1601477700000|2020-09-30 14:55:00|18021.87|18021.87|18011.84|18011.84|18030.87|18030.87|18009.02|18009.02|0
1601478000000|2020-09-30 15:00:00|18012.37|18012.37|18034.31|18034.31|18046.24|18046.24|18008.43|18008.43|0
1601478300000|2020-09-30 15:05:00|18034|18034|18022.92|18022.92|18039.79|18039.79|18014.32|18014.32|0
1601478600000|2020-09-30 15:10:00|18023.6|18023.6|18028.16|18028.16|18037.12|18037.12|18021.79|18021.79|0
1601478900000|2020-09-30 15:15:00|18028.35|18028.35|18013.91|18013.91|18029.76|18029.76|18011.89|18011.89|0
1601479200000|2020-09-30 15:20:00|18013.63|18013.63|17994.9|17994.9|18017.62|18017.62|17975.35|17975.35|0
1601479500000|2020-09-30 15:25:00|17996.79|17996.79|17960.43|17960.43|18008.16|18008.16|17953.86|17953.86|0
1601536500000|2020-10-01 07:15:00|18162.15|18162.15|18185.59|18185.59|18221.62|18221.62|18162.15|18162.15|0
1601536800000|2020-10-01 07:20:00|18185.06|18185.06|18194.33|18194.33|18218.4|18218.4|18184.4|18184.4|0
1601537100000|2020-10-01 07:25:00|18193.78|18193.78|18176.33|18176.33|18197.2|18197.2|18175.94|18175.94|0
1601537400000|2020-10-01 07:30:00|18175.8|18175.8|18120.82|18120.82|18175.8|18175.8|18114.67|18114.67|0
1601537700000|2020-10-01 07:35:00|18120.55|18120.55|18136.29|18136.29|18137.39|18137.39|18102.53|18102.53|0
1601538000000|2020-10-01 07:40:00|18135.76|18135.76|18124.65|18124.65|18164.67|18164.67|18124.65|18124.65|0
1601538300000|2020-10-01 07:45:00|18123.6|18123.6|18149.71|18149.71|18160.69|18160.69|18114.71|18114.71|0
1601538600000|2020-10-01 07:50:00|18150.64|18150.64|18145.63|18145.63|18162.58|18162.58|18132.57|18132.57|0
1601538900000|2020-10-01 07:55:00|18145.41|18145.41|18143.98|18143.98|18151.5|18151.5|18128.09|18128.09|0
1601539200000|2020-10-01 08:00:00|18143.24|18143.24|18126.09|18126.09|18143.24|18143.24|18118.13|18118.13|0
1601539500000|2020-10-01 08:05:00|18124.19|18124.19|18151.49|18151.49|18159.83|18159.83|18120.91|18120.91|0
1601539800000|2020-10-01 08:10:00|18152.18|18152.18|18159.58|18159.58|18175.75|18175.75|18130.36|18130.36|0
1601540100000|2020-10-01 08:15:00|18157.52|18157.52|18165.06|18165.06|18165.06|18165.06|18147.57|18147.57|0
1601540400000|2020-10-01 08:20:00|18165.27|18165.27|18160.98|18160.98|18170.69|18170.69|18158.82|18158.82|0
1601540700000|2020-10-01 08:25:00|18160.74|18160.74|18135.89|18135.89|18160.74|18160.74|18127.39|18127.39|0
1601541000000|2020-10-01 08:30:00|18135.62|18135.62|18101.49|18101.49|18135.62|18135.62|18097.25|18097.25|0
1601541300000|2020-10-01 08:35:00|18101.6|18101.6|18113.29|18113.29|18119.51|18119.51|18090.19|18090.19|0
1601541600000|2020-10-01 08:40:00|18114.75|18114.75|18120.51|18120.51|18136.61|18136.61|18100.97|18100.97|0
1601541900000|2020-10-01 08:45:00|18119.15|18119.15|18151.8|18151.8|18152.25|18152.25|18119.15|18119.15|0
1601542200000|2020-10-01 08:50:00|18152.11|18152.11|18142.12|18142.12|18153.47|18153.47|18131.42|18131.42|0
1601542500000|2020-10-01 08:55:00|18141.43|18141.43|18139.02|18139.02|18145.83|18145.83|18133.1|18133.1|0
1601542800000|2020-10-01 09:00:00|18138.2|18138.2|18139.92|18139.92|18145.59|18145.59|18131.93|18131.93|0
1601543100000|2020-10-01 09:05:00|18140.97|18140.97|18142.74|18142.74|18152.01|18152.01|18131.74|18131.74|0
1601543400000|2020-10-01 09:10:00|18142.95|18142.95|18145.09|18145.09|18156.42|18156.42|18138.72|18138.72|0
1601543700000|2020-10-01 09:15:00|18146.67|18146.67|18183.54|18183.54|18183.73|18183.73|18146.6|18146.6|0
1601544000000|2020-10-01 09:20:00|18182.99|18182.99|18185.86|18185.86|18191.47|18191.47|18172.36|18172.36|0
1601544300000|2020-10-01 09:25:00|18187.03|18187.03|18188.95|18188.95|18190.95|18190.95|18177.54|18177.54|0
1601544600000|2020-10-01 09:30:00|18188.42|18188.42|18176.77|18176.77|18193.1|18193.1|18176.77|18176.77|0
1601544900000|2020-10-01 09:35:00|18176.5|18176.5|18185.23|18185.23|18187.66|18187.66|18175.37|18175.37|0
1601545200000|2020-10-01 09:40:00|18184.54|18184.54|18183.12|18183.12|18195.47|18195.47|18175.1|18175.1|0
1601545500000|2020-10-01 09:45:00|18187.24|18187.24|18192.23|18192.23|18199.66|18199.66|18187.24|18187.24|0
1601545800000|2020-10-01 09:50:00|18191.7|18191.7|18187.95|18187.95|18200|18200|18187.13|18187.13|0
1601546100000|2020-10-01 09:55:00|18186.86|18186.86|18196.08|18196.08|18199.42|18199.42|18186.8|18186.8|0
1601546400000|2020-10-01 10:00:00|18196.61|18196.61|18214.05|18214.05|18223.69|18223.69|18196.61|18196.61|0
1601546700000|2020-10-01 10:05:00|18214.27|18214.27|18188.15|18188.15|18214.27|18214.27|18181.21|18181.21|0
1601547000000|2020-10-01 10:10:00|18187.46|18187.46|18181.77|18181.77|18190.25|18190.25|18178.58|18178.58|0
1601547300000|2020-10-01 10:15:00|18179.71|18179.71|18174.3|18174.3|18182.3|18182.3|18172.89|18172.89|0
1601547600000|2020-10-01 10:20:00|18175.36|18175.36|18181.18|18181.18|18182.32|18182.32|18167.08|18167.08|0
1601547900000|2020-10-01 10:25:00|18181.45|18181.45|18206.22|18206.22|18212.47|18212.47|18181.45|18181.45|0
1601548200000|2020-10-01 10:30:00|18205.67|18205.67|18185.24|18185.24|18205.67|18205.67|18184.28|18184.28|0
1601548500000|2020-10-01 10:35:00|18184.97|18184.97|18179.95|18179.95|18188.2|18188.2|18170.63|18170.63|0
1601548800000|2020-10-01 10:40:00|18179.67|18179.67|18179.6|18179.6|18187.75|18187.75|18171.32|18171.32|0
1601549100000|2020-10-01 10:45:00|18180.13|18180.13|18184.4|18184.4|18195.08|18195.08|18176.46|18176.46|0
1601549400000|2020-10-01 10:50:00|18183.46|18183.46|18160.83|18160.83|18187.63|18187.63|18160.83|18160.83|0
1601549700000|2020-10-01 10:55:00|18161.59|18161.59|18152.51|18152.51|18169.49|18169.49|18152.18|18152.18|0
1601550000000|2020-10-01 11:00:00|18151.83|18151.83|18159.18|18159.18|18166.7|18166.7|18150.04|18150.04|0
1601550300000|2020-10-01 11:05:00|18157.81|18157.81|18159.33|18159.33|18169.08|18169.08|18155.71|18155.71|0
1601550600000|2020-10-01 11:10:00|18159.86|18159.86|18174.09|18174.09|18179.13|18179.13|18159.74|18159.74|0
1601550900000|2020-10-01 11:15:00|18173.66|18173.66|18141.23|18141.23|18173.66|18173.66|18140.92|18140.92|0
1601551200000|2020-10-01 11:20:00|18141.12|18141.12|18127.9|18127.9|18144.18|18144.18|18124.63|18124.63|0
1601551500000|2020-10-01 11:25:00|18128.01|18128.01|18136.98|18136.98|18155.87|18155.87|18128.01|18128.01|0
1601551800000|2020-10-01 11:30:00|18138.36|18138.36|18133.95|18133.95|18142.77|18142.77|18132.76|18132.76|0
1601552100000|2020-10-01 11:35:00|18134.64|18134.64|18136.5|18136.5|18137.5|18137.5|18122.74|18122.74|0
1601552400000|2020-10-01 11:40:00|18137.05|18137.05|18128.2|18128.2|18140.54|18140.54|18112.15|18112.15|0
1601552700000|2020-10-01 11:45:00|18127.96|18127.96|18122.61|18122.61|18132.13|18132.13|18113.95|18113.95|0
1601553000000|2020-10-01 11:50:00|18122.34|18122.34|18143.28|18143.28|18145.98|18145.98|18111.86|18111.86|0
1601553300000|2020-10-01 11:55:00|18143.06|18143.06|18173.79|18173.79|18183.97|18183.97|18143.06|18143.06|0
1601553600000|2020-10-01 12:00:00|18176.99|18176.99|18174.68|18174.68|18177.51|18177.51|18160.54|18160.54|0
1601553900000|2020-10-01 12:05:00|18174.13|18174.13|18151.72|18151.72|18174.25|18174.25|18149.49|18149.49|0
1601554200000|2020-10-01 12:10:00|18153.09|18153.09|18144.48|18144.48|18153.88|18153.88|18140.82|18140.82|0
1601554500000|2020-10-01 12:15:00|18144.16|18144.16|18094.11|18094.11|18144.16|18144.16|18088.17|18088.17|0
1601554800000|2020-10-01 12:20:00|18095.8|18095.8|18070.58|18070.58|18096.96|18096.96|18067.48|18067.48|0
1601555100000|2020-10-01 12:25:00|18069|18069|18096.4|18096.4|18099.21|18099.21|18061.01|18061.01|0
1601555400000|2020-10-01 12:30:00|18096.62|18096.62|18055.29|18055.29|18107.67|18107.67|18055.29|18055.29|0
1601555700000|2020-10-01 12:35:00|18054.75|18054.75|18072.55|18072.55|18080.8|18080.8|18049.39|18049.39|0
1601556000000|2020-10-01 12:40:00|18072.98|18072.98|18053.51|18053.51|18074.01|18074.01|18051.99|18051.99|0
1601556300000|2020-10-01 12:45:00|18055.57|18055.57|18044.96|18044.96|18059.82|18059.82|18043.03|18043.03|0
1601556600000|2020-10-01 12:50:00|18044.44|18044.44|18026.07|18026.07|18046.22|18046.22|18022.88|18022.88|0
1601556900000|2020-10-01 12:55:00|18024.97|18024.97|18018.73|18018.73|18035.75|18035.75|18003.79|18003.79|0
1601557200000|2020-10-01 13:00:00|18017.49|18017.49|18031.71|18031.71|18055.31|18055.31|18017.49|18017.49|0
1601557500000|2020-10-01 13:05:00|18032.26|18032.26|18018.17|18018.17|18052.99|18052.99|18017.64|18017.64|0
1601557800000|2020-10-01 13:10:00|18018.86|18018.86|18015.42|18015.42|18034.71|18034.71|18007.05|18007.05|0
1601558100000|2020-10-01 13:15:00|18015.73|18015.73|17996.69|17996.69|18024.58|18024.58|17996.69|17996.69|0
1601558400000|2020-10-01 13:20:00|17996.42|17996.42|18008.98|18008.98|18010.81|18010.81|17993.38|17993.38|0
1601558700000|2020-10-01 13:25:00|18008.29|18008.29|18001.65|18001.65|18021.14|18021.14|18001.12|18001.12|0
1601559000000|2020-10-01 13:30:00|17999.02|17999.02|18020.81|18020.81|18020.81|18020.81|17981.49|17981.49|0
1601559300000|2020-10-01 13:35:00|18021.35|18021.35|17987.01|17987.01|18041.3|18041.3|17987.01|17987.01|0
1601559600000|2020-10-01 13:40:00|17988.38|17988.38|17949.33|17949.33|18001.31|18001.31|17948.98|17948.98|0
1601559900000|2020-10-01 13:45:00|17949.55|17949.55|17916.52|17916.52|17953.02|17953.02|17901.06|17901.06|0
1601560200000|2020-10-01 13:50:00|17915.15|17915.15|17911.81|17911.81|17943.95|17943.95|17911.42|17911.42|0
1601560500000|2020-10-01 13:55:00|17911.88|17911.88|17926.35|17926.35|17929.13|17929.13|17903.1|17903.1|0
1601560800000|2020-10-01 14:00:00|17924.77|17924.77|17871.74|17871.74|17931.51|17931.51|17868.31|17868.31|0
1601561100000|2020-10-01 14:05:00|17872.42|17872.42|17854.6|17854.6|17883.49|17883.49|17852.91|17852.91|0
1601561400000|2020-10-01 14:10:00|17854.87|17854.87|17889.03|17889.03|17889.87|17889.87|17844.2|17844.2|0
1601561700000|2020-10-01 14:15:00|17889.3|17889.3|17873.18|17873.18|17889.3|17889.3|17867.91|17867.91|0
1601562000000|2020-10-01 14:20:00|17873.63|17873.63|17865.12|17865.12|17878.68|17878.68|17860.05|17860.05|0
1601562300000|2020-10-01 14:25:00|17864.07|17864.07|17853.02|17853.02|17864.07|17864.07|17842.29|17842.29|0
1601562600000|2020-10-01 14:30:00|17852.33|17852.33|17851.72|17851.72|17858.36|17858.36|17832.47|17832.47|0
1601562900000|2020-10-01 14:35:00|17851.99|17851.99|17864.32|17864.32|17869.95|17869.95|17851.87|17851.87|0
1601563200000|2020-10-01 14:40:00|17865.69|17865.69|17874.09|17874.09|17876.88|17876.88|17863.27|17863.27|0
1601563500000|2020-10-01 14:45:00|17874.78|17874.78|17876.38|17876.38|17881.21|17881.21|17865.13|17865.13|0
1601563800000|2020-10-01 14:50:00|17876.6|17876.6|17900.6|17900.6|17901.71|17901.71|17870.67|17870.67|0
1601564100000|2020-10-01 14:55:00|17901.13|17901.13|17906.99|17906.99|17910.38|17910.38|17875.81|17875.81|0
1601564400000|2020-10-01 15:00:00|17907.21|17907.21|17932.64|17932.64|17944.38|17944.38|17885.12|17885.12|0
1601564700000|2020-10-01 15:05:00|17931.59|17931.59|17915.99|17915.99|17931.74|17931.74|17911.24|17911.24|0
1601565000000|2020-10-01 15:10:00|17916.26|17916.26|17914.96|17914.96|17920|17920|17902.3|17902.3|0
1601565300000|2020-10-01 15:15:00|17914.65|17914.65|17899.52|17899.52|17923.49|17923.49|17891.6|17891.6|0
1601565600000|2020-10-01 15:20:00|17899.8|17899.8|17889.56|17889.56|17912.41|17912.41|17885.64|17885.64|0
1601565900000|2020-10-01 15:25:00|17885.08|17885.08|17889.55|17889.55|17896.2|17896.2|17874.53|17874.53|0
1601536500000|2020-10-01 07:15:00|18162.15|18162.15|18185.59|18185.59|18221.62|18221.62|18162.15|18162.15|0
1601536800000|2020-10-01 07:20:00|18185.06|18185.06|18194.33|18194.33|18218.4|18218.4|18184.4|18184.4|0
1601537100000|2020-10-01 07:25:00|18193.78|18193.78|18176.33|18176.33|18197.2|18197.2|18175.94|18175.94|0
1601537400000|2020-10-01 07:30:00|18175.8|18175.8|18120.82|18120.82|18175.8|18175.8|18114.67|18114.67|0
1601537700000|2020-10-01 07:35:00|18120.55|18120.55|18136.29|18136.29|18137.39|18137.39|18102.53|18102.53|0
1601538000000|2020-10-01 07:40:00|18135.76|18135.76|18124.65|18124.65|18164.67|18164.67|18124.65|18124.65|0
1601538300000|2020-10-01 07:45:00|18123.6|18123.6|18149.71|18149.71|18160.69|18160.69|18114.71|18114.71|0
1601538600000|2020-10-01 07:50:00|18150.64|18150.64|18145.63|18145.63|18162.58|18162.58|18132.57|18132.57|0
1601538900000|2020-10-01 07:55:00|18145.41|18145.41|18143.98|18143.98|18151.5|18151.5|18128.09|18128.09|0
1601539200000|2020-10-01 08:00:00|18143.24|18143.24|18126.09|18126.09|18143.24|18143.24|18118.13|18118.13|0
1601539500000|2020-10-01 08:05:00|18124.19|18124.19|18151.49|18151.49|18159.83|18159.83|18120.91|18120.91|0
1601539800000|2020-10-01 08:10:00|18152.18|18152.18|18159.58|18159.58|18175.75|18175.75|18130.36|18130.36|0
1601540100000|2020-10-01 08:15:00|18157.52|18157.52|18165.06|18165.06|18165.06|18165.06|18147.57|18147.57|0
1601540400000|2020-10-01 08:20:00|18165.27|18165.27|18160.98|18160.98|18170.69|18170.69|18158.82|18158.82|0
1601540700000|2020-10-01 08:25:00|18160.74|18160.74|18135.89|18135.89|18160.74|18160.74|18127.39|18127.39|0
1601541000000|2020-10-01 08:30:00|18135.62|18135.62|18101.49|18101.49|18135.62|18135.62|18097.25|18097.25|0
1601541300000|2020-10-01 08:35:00|18101.6|18101.6|18113.29|18113.29|18119.51|18119.51|18090.19|18090.19|0
1601541600000|2020-10-01 08:40:00|18114.75|18114.75|18120.51|18120.51|18136.61|18136.61|18100.97|18100.97|0
1601541900000|2020-10-01 08:45:00|18119.15|18119.15|18151.8|18151.8|18152.25|18152.25|18119.15|18119.15|0
1601542200000|2020-10-01 08:50:00|18152.11|18152.11|18142.12|18142.12|18153.47|18153.47|18131.42|18131.42|0
1601542500000|2020-10-01 08:55:00|18141.43|18141.43|18139.02|18139.02|18145.83|18145.83|18133.1|18133.1|0
1601542800000|2020-10-01 09:00:00|18138.2|18138.2|18139.92|18139.92|18145.59|18145.59|18131.93|18131.93|0
1601543100000|2020-10-01 09:05:00|18140.97|18140.97|18142.74|18142.74|18152.01|18152.01|18131.74|18131.74|0
1601543400000|2020-10-01 09:10:00|18142.95|18142.95|18145.09|18145.09|18156.42|18156.42|18138.72|18138.72|0
1601543700000|2020-10-01 09:15:00|18146.67|18146.67|18183.54|18183.54|18183.73|18183.73|18146.6|18146.6|0
1601544000000|2020-10-01 09:20:00|18182.99|18182.99|18185.86|18185.86|18191.47|18191.47|18172.36|18172.36|0
1601544300000|2020-10-01 09:25:00|18187.03|18187.03|18188.95|18188.95|18190.95|18190.95|18177.54|18177.54|0
1601544600000|2020-10-01 09:30:00|18188.42|18188.42|18176.77|18176.77|18193.1|18193.1|18176.77|18176.77|0
1601544900000|2020-10-01 09:35:00|18176.5|18176.5|18185.23|18185.23|18187.66|18187.66|18175.37|18175.37|0
1601545200000|2020-10-01 09:40:00|18184.54|18184.54|18183.12|18183.12|18195.47|18195.47|18175.1|18175.1|0
1601545500000|2020-10-01 09:45:00|18187.24|18187.24|18192.23|18192.23|18199.66|18199.66|18187.24|18187.24|0
1601545800000|2020-10-01 09:50:00|18191.7|18191.7|18187.95|18187.95|18200|18200|18187.13|18187.13|0
1601546100000|2020-10-01 09:55:00|18186.86|18186.86|18196.08|18196.08|18199.42|18199.42|18186.8|18186.8|0
1601546400000|2020-10-01 10:00:00|18196.61|18196.61|18214.05|18214.05|18223.69|18223.69|18196.61|18196.61|0
1601546700000|2020-10-01 10:05:00|18214.27|18214.27|18188.15|18188.15|18214.27|18214.27|18181.21|18181.21|0
1601547000000|2020-10-01 10:10:00|18187.46|18187.46|18181.77|18181.77|18190.25|18190.25|18178.58|18178.58|0
1601547300000|2020-10-01 10:15:00|18179.71|18179.71|18174.3|18174.3|18182.3|18182.3|18172.89|18172.89|0
1601547600000|2020-10-01 10:20:00|18175.36|18175.36|18181.18|18181.18|18182.32|18182.32|18167.08|18167.08|0
1601547900000|2020-10-01 10:25:00|18181.45|18181.45|18206.22|18206.22|18212.47|18212.47|18181.45|18181.45|0
1601548200000|2020-10-01 10:30:00|18205.67|18205.67|18185.24|18185.24|18205.67|18205.67|18184.28|18184.28|0
1601548500000|2020-10-01 10:35:00|18184.97|18184.97|18179.95|18179.95|18188.2|18188.2|18170.63|18170.63|0
1601548800000|2020-10-01 10:40:00|18179.67|18179.67|18179.6|18179.6|18187.75|18187.75|18171.32|18171.32|0
1601549100000|2020-10-01 10:45:00|18180.13|18180.13|18184.4|18184.4|18195.08|18195.08|18176.46|18176.46|0
1601549400000|2020-10-01 10:50:00|18183.46|18183.46|18160.83|18160.83|18187.63|18187.63|18160.83|18160.83|0
1601549700000|2020-10-01 10:55:00|18161.59|18161.59|18152.51|18152.51|18169.49|18169.49|18152.18|18152.18|0
1601550000000|2020-10-01 11:00:00|18151.83|18151.83|18159.18|18159.18|18166.7|18166.7|18150.04|18150.04|0
1601550300000|2020-10-01 11:05:00|18157.81|18157.81|18159.33|18159.33|18169.08|18169.08|18155.71|18155.71|0
1601550600000|2020-10-01 11:10:00|18159.86|18159.86|18174.09|18174.09|18179.13|18179.13|18159.74|18159.74|0
1601550900000|2020-10-01 11:15:00|18173.66|18173.66|18141.23|18141.23|18173.66|18173.66|18140.92|18140.92|0
1601551200000|2020-10-01 11:20:00|18141.12|18141.12|18127.9|18127.9|18144.18|18144.18|18124.63|18124.63|0
1601551500000|2020-10-01 11:25:00|18128.01|18128.01|18136.98|18136.98|18155.87|18155.87|18128.01|18128.01|0
1601551800000|2020-10-01 11:30:00|18138.36|18138.36|18133.95|18133.95|18142.77|18142.77|18132.76|18132.76|0
1601552100000|2020-10-01 11:35:00|18134.64|18134.64|18136.5|18136.5|18137.5|18137.5|18122.74|18122.74|0
1601552400000|2020-10-01 11:40:00|18137.05|18137.05|18128.2|18128.2|18140.54|18140.54|18112.15|18112.15|0
1601552700000|2020-10-01 11:45:00|18127.96|18127.96|18122.61|18122.61|18132.13|18132.13|18113.95|18113.95|0
1601553000000|2020-10-01 11:50:00|18122.34|18122.34|18143.28|18143.28|18145.98|18145.98|18111.86|18111.86|0
1601553300000|2020-10-01 11:55:00|18143.06|18143.06|18173.79|18173.79|18183.97|18183.97|18143.06|18143.06|0
1601553600000|2020-10-01 12:00:00|18176.99|18176.99|18174.68|18174.68|18177.51|18177.51|18160.54|18160.54|0
1601553900000|2020-10-01 12:05:00|18174.13|18174.13|18151.72|18151.72|18174.25|18174.25|18149.49|18149.49|0
1601554200000|2020-10-01 12:10:00|18153.09|18153.09|18144.48|18144.48|18153.88|18153.88|18140.82|18140.82|0
1601554500000|2020-10-01 12:15:00|18144.16|18144.16|18094.11|18094.11|18144.16|18144.16|18088.17|18088.17|0
1601554800000|2020-10-01 12:20:00|18095.8|18095.8|18070.58|18070.58|18096.96|18096.96|18067.48|18067.48|0
1601555100000|2020-10-01 12:25:00|18069|18069|18096.4|18096.4|18099.21|18099.21|18061.01|18061.01|0
1601555400000|2020-10-01 12:30:00|18096.62|18096.62|18055.29|18055.29|18107.67|18107.67|18055.29|18055.29|0
1601555700000|2020-10-01 12:35:00|18054.75|18054.75|18072.55|18072.55|18080.8|18080.8|18049.39|18049.39|0
1601556000000|2020-10-01 12:40:00|18072.98|18072.98|18053.51|18053.51|18074.01|18074.01|18051.99|18051.99|0
1601556300000|2020-10-01 12:45:00|18055.57|18055.57|18044.96|18044.96|18059.82|18059.82|18043.03|18043.03|0
1601556600000|2020-10-01 12:50:00|18044.44|18044.44|18026.07|18026.07|18046.22|18046.22|18022.88|18022.88|0
1601556900000|2020-10-01 12:55:00|18024.97|18024.97|18018.73|18018.73|18035.75|18035.75|18003.79|18003.79|0
1601557200000|2020-10-01 13:00:00|18017.49|18017.49|18031.71|18031.71|18055.31|18055.31|18017.49|18017.49|0
1601557500000|2020-10-01 13:05:00|18032.26|18032.26|18018.17|18018.17|18052.99|18052.99|18017.64|18017.64|0
1601557800000|2020-10-01 13:10:00|18018.86|18018.86|18015.42|18015.42|18034.71|18034.71|18007.05|18007.05|0
1601558100000|2020-10-01 13:15:00|18015.73|18015.73|17996.69|17996.69|18024.58|18024.58|17996.69|17996.69|0
1601558400000|2020-10-01 13:20:00|17996.42|17996.42|18008.98|18008.98|18010.81|18010.81|17993.38|17993.38|0
1601558700000|2020-10-01 13:25:00|18008.29|18008.29|18001.65|18001.65|18021.14|18021.14|18001.12|18001.12|0
1601559000000|2020-10-01 13:30:00|17999.02|17999.02|18020.81|18020.81|18020.81|18020.81|17981.49|17981.49|0
1601559300000|2020-10-01 13:35:00|18021.35|18021.35|17987.01|17987.01|18041.3|18041.3|17987.01|17987.01|0
1601559600000|2020-10-01 13:40:00|17988.38|17988.38|17949.33|17949.33|18001.31|18001.31|17948.98|17948.98|0
1601559900000|2020-10-01 13:45:00|17949.55|17949.55|17916.52|17916.52|17953.02|17953.02|17901.06|17901.06|0
1601560200000|2020-10-01 13:50:00|17915.15|17915.15|17911.81|17911.81|17943.95|17943.95|17911.42|17911.42|0
1601560500000|2020-10-01 13:55:00|17911.88|17911.88|17926.35|17926.35|17929.13|17929.13|17903.1|17903.1|0
1601560800000|2020-10-01 14:00:00|17924.77|17924.77|17871.74|17871.74|17931.51|17931.51|17868.31|17868.31|0
1601561100000|2020-10-01 14:05:00|17872.42|17872.42|17854.6|17854.6|17883.49|17883.49|17852.91|17852.91|0
1601561400000|2020-10-01 14:10:00|17854.87|17854.87|17889.03|17889.03|17889.87|17889.87|17844.2|17844.2|0
1601561700000|2020-10-01 14:15:00|17889.3|17889.3|17873.18|17873.18|17889.3|17889.3|17867.91|17867.91|0
1601562000000|2020-10-01 14:20:00|17873.63|17873.63|17865.12|17865.12|17878.68|17878.68|17860.05|17860.05|0
1601562300000|2020-10-01 14:25:00|17864.07|17864.07|17853.02|17853.02|17864.07|17864.07|17842.29|17842.29|0
1601562600000|2020-10-01 14:30:00|17852.33|17852.33|17851.72|17851.72|17858.36|17858.36|17832.47|17832.47|0
1601562900000|2020-10-01 14:35:00|17851.99|17851.99|17864.32|17864.32|17869.95|17869.95|17851.87|17851.87|0
1601563200000|2020-10-01 14:40:00|17865.69|17865.69|17874.09|17874.09|17876.88|17876.88|17863.27|17863.27|0
1601563500000|2020-10-01 14:45:00|17874.78|17874.78|17876.38|17876.38|17881.21|17881.21|17865.13|17865.13|0
1601563800000|2020-10-01 14:50:00|17876.6|17876.6|17900.6|17900.6|17901.71|17901.71|17870.67|17870.67|0
1601564100000|2020-10-01 14:55:00|17901.13|17901.13|17906.99|17906.99|17910.38|17910.38|17875.81|17875.81|0
1601564400000|2020-10-01 15:00:00|17907.21|17907.21|17932.64|17932.64|17944.38|17944.38|17885.12|17885.12|0
1601564700000|2020-10-01 15:05:00|17931.59|17931.59|17915.99|17915.99|17931.74|17931.74|17911.24|17911.24|0
1601565000000|2020-10-01 15:10:00|17916.26|17916.26|17914.96|17914.96|17920|17920|17902.3|17902.3|0
1601565300000|2020-10-01 15:15:00|17914.65|17914.65|17899.52|17899.52|17923.49|17923.49|17891.6|17891.6|0
1601565600000|2020-10-01 15:20:00|17899.8|17899.8|17889.56|17889.56|17912.41|17912.41|17885.64|17885.64|0
1601565900000|2020-10-01 15:25:00|17885.08|17885.08|17889.55|17889.55|17896.2|17896.2|17874.53|17874.53|0
1601622900000|2020-10-02 07:15:00|17634.08|17634.08|17658.21|17658.21|17690.85|17690.85|17634.08|17634.08|0
1601623200000|2020-10-02 07:20:00|17658.42|17658.42|17647.56|17647.56|17687.82|17687.82|17642.71|17642.71|0
1601623500000|2020-10-02 07:25:00|17648.09|17648.09|17705.68|17705.68|17707.19|17707.19|17646.61|17646.61|0
1601623800000|2020-10-02 07:30:00|17708.1|17708.1|17728|17728|17737.85|17737.85|17691.82|17691.82|0
1601624100000|2020-10-02 07:35:00|17727.46|17727.46|17669.94|17669.94|17727.46|17727.46|17651.27|17651.27|0
1601624400000|2020-10-02 07:40:00|17670.47|17670.47|17702.84|17702.84|17721.84|17721.84|17670.47|17670.47|0
1601624700000|2020-10-02 07:45:00|17702.49|17702.49|17658.98|17658.98|17702.49|17702.49|17656.9|17656.9|0
1601625000000|2020-10-02 07:50:00|17657.93|17657.93|17665.42|17665.42|17671.39|17671.39|17627.19|17627.19|0
1601625300000|2020-10-02 07:55:00|17665.16|17665.16|17685.91|17685.91|17685.91|17685.91|17653.15|17653.15|0
1601625600000|2020-10-02 08:00:00|17685.98|17685.98|17724.78|17724.78|17724.85|17724.85|17680.39|17680.39|0
1601625900000|2020-10-02 08:05:00|17725.05|17725.05|17740.97|17740.97|17764.33|17764.33|17725.05|17725.05|0
1601626200000|2020-10-02 08:10:00|17740.04|17740.04|17722.06|17722.06|17741.35|17741.35|17701.32|17701.32|0
1601626500000|2020-10-02 08:15:00|17721|17721|17755.11|17755.11|17755.11|17755.11|17714.33|17714.33|0
1601626800000|2020-10-02 08:20:00|17754.63|17754.63|17757.01|17757.01|17758.53|17758.53|17745.64|17745.64|0
1601627100000|2020-10-02 08:25:00|17757.53|17757.53|17768.24|17768.24|17797.88|17797.88|17757.34|17757.34|0
1601627400000|2020-10-02 08:30:00|17767.72|17767.72|17725.12|17725.12|17767.72|17767.72|17717|17717|0
1601627700000|2020-10-02 08:35:00|17725.74|17725.74|17737.96|17737.96|17755.18|17755.18|17725.74|17725.74|0
1601628000000|2020-10-02 08:40:00|17736.53|17736.53|17726.29|17726.29|17750.93|17750.93|17721.48|17721.48|0
1601628300000|2020-10-02 08:45:00|17728.36|17728.36|17757.69|17757.69|17757.69|17757.69|17728.36|17728.36|0
1601628600000|2020-10-02 08:50:00|17757.76|17757.76|17758.39|17758.39|17768.22|17768.22|17747.02|17747.02|0
1601628900000|2020-10-02 08:55:00|17757.34|17757.34|17742.27|17742.27|17768.96|17768.96|17741.94|17741.94|0
1601629200000|2020-10-02 09:00:00|17741.74|17741.74|17741.56|17741.56|17747.45|17747.45|17725.14|17725.14|0
1601629500000|2020-10-02 09:05:00|17741.54|17741.54|17738.41|17738.41|17747.24|17747.24|17728.96|17728.96|0
1601629800000|2020-10-02 09:10:00|17737.73|17737.73|17726.15|17726.15|17741.8|17741.8|17721.66|17721.66|0
1601630100000|2020-10-02 09:15:00|17726.68|17726.68|17735.14|17735.14|17737.26|17737.26|17724.24|17724.24|0
1601630400000|2020-10-02 09:20:00|17736.39|17736.39|17723.89|17723.89|17748.17|17748.17|17717.08|17717.08|0
1601630700000|2020-10-02 09:25:00|17723.2|17723.2|17707.17|17707.17|17726.4|17726.4|17701.13|17701.13|0
1601631000000|2020-10-02 09:30:00|17707|17707|17728.75|17728.75|17734.47|17734.47|17704.8|17704.8|0
1601631300000|2020-10-02 09:35:00|17728.13|17728.13|17699.08|17699.08|17729.74|17729.74|17690.32|17690.32|0
1601631600000|2020-10-02 09:40:00|17698.77|17698.77|17670.19|17670.19|17702.74|17702.74|17666.64|17666.64|0
1601631900000|2020-10-02 09:45:00|17671.12|17671.12|17666.36|17666.36|17680.49|17680.49|17658.62|17658.62|0
1601632200000|2020-10-02 09:50:00|17664.29|17664.29|17673.19|17673.19|17673.47|17673.47|17655|17655|0
1601632500000|2020-10-02 09:55:00|17672.51|17672.51|17648.62|17648.62|17672.51|17672.51|17636.1|17636.1|0
1601632800000|2020-10-02 10:00:00|17649.56|17649.56|17668.21|17668.21|17670.26|17670.26|17621.76|17621.76|0
1601633100000|2020-10-02 10:05:00|17664.97|17664.97|17649.86|17649.86|17665.64|17665.64|17644.13|17644.13|0
1601633400000|2020-10-02 10:10:00|17649.55|17649.55|17620.93|17620.93|17649.55|17649.55|17613.22|17613.22|0
1601633700000|2020-10-02 10:15:00|17620.79|17620.79|17608.61|17608.61|17620.79|17620.79|17602.28|17602.28|0
1601634000000|2020-10-02 10:20:00|17609.97|17609.97|17618.41|17618.41|17619.72|17619.72|17599.52|17599.52|0
1601634300000|2020-10-02 10:25:00|17619.65|17619.65|17648.51|17648.51|17658.56|17658.56|17619.65|17619.65|0
1601634600000|2020-10-02 10:30:00|17648.24|17648.24|17680.3|17680.3|17691.25|17691.25|17647.41|17647.41|0
1601634900000|2020-10-02 10:35:00|17676.18|17676.18|17684.27|17684.27|17685.84|17685.84|17667.96|17667.96|0
1601635200000|2020-10-02 10:40:00|17684.06|17684.06|17681.18|17681.18|17686.4|17686.4|17667.1|17667.1|0
1601635500000|2020-10-02 10:45:00|17679.93|17679.93|17651.35|17651.35|17681.47|17681.47|17650.46|17650.46|0
1601635800000|2020-10-02 10:50:00|17651.88|17651.88|17687.05|17687.05|17689.32|17689.32|17651.88|17651.88|0
1601636100000|2020-10-02 10:55:00|17686.7|17686.7|17729.73|17729.73|17731.1|17731.1|17669.35|17669.35|0
1601636400000|2020-10-02 11:00:00|17731.79|17731.79|17749.63|17749.63|17750.22|17750.22|17730.85|17730.85|0
1601636700000|2020-10-02 11:05:00|17750.73|17750.73|17715.22|17715.22|17750.73|17750.73|17708.97|17708.97|0
1601637000000|2020-10-02 11:10:00|17714.81|17714.81|17731.66|17731.66|17731.66|17731.66|17714.55|17714.55|0
1601637300000|2020-10-02 11:15:00|17730.29|17730.29|17710.53|17710.53|17730.29|17730.29|17704.59|17704.59|0
1601637600000|2020-10-02 11:20:00|17710.47|17710.47|17708.6|17708.6|17714.43|17714.43|17701.66|17701.66|0
1601637900000|2020-10-02 11:25:00|17706.54|17706.54|17695.91|17695.91|17706.54|17706.54|17682.31|17682.31|0
1601638200000|2020-10-02 11:30:00|17696.53|17696.53|17730.19|17730.19|17739.33|17739.33|17690.29|17690.29|0
1601638500000|2020-10-02 11:35:00|17730.5|17730.5|17707.25|17707.25|17735.38|17735.38|17704.95|17704.95|0
1601638800000|2020-10-02 11:40:00|17706.9|17706.9|17681.93|17681.93|17707.02|17707.02|17676.44|17676.44|0
1601639100000|2020-10-02 11:45:00|17682.62|17682.62|17662.49|17662.49|17688.68|17688.68|17656.67|17656.67|0
1601639400000|2020-10-02 11:50:00|17661.4|17661.4|17652.16|17652.16|17666.85|17666.85|17649.81|17649.81|0
1601639700000|2020-10-02 11:55:00|17650.8|17650.8|17622.34|17622.34|17650.8|17650.8|17620.86|17620.86|0
1601640000000|2020-10-02 12:00:00|17622.12|17622.12|17606.62|17606.62|17624.4|17624.4|17606.62|17606.62|0
1601640300000|2020-10-02 12:05:00|17606.55|17606.55|17611.35|17611.35|17619.82|17619.82|17601.46|17601.46|0
1601640600000|2020-10-02 12:10:00|17609.17|17609.17|17625.82|17625.82|17625.82|17625.82|17608.65|17608.65|0
1601640900000|2020-10-02 12:15:00|17625.75|17625.75|17616.2|17616.2|17634.07|17634.07|17607.78|17607.78|0
1601641200000|2020-10-02 12:20:00|17616.63|17616.63|17653.02|17653.02|17662.06|17662.06|17616.63|17616.63|0
1601641500000|2020-10-02 12:25:00|17653.33|17653.33|17666.34|17666.34|17666.58|17666.58|17642.43|17642.43|0
1601641800000|2020-10-02 12:30:00|17665.72|17665.72|17655.51|17655.51|17665.72|17665.72|17644.07|17644.07|0
1601642100000|2020-10-02 12:35:00|17654.82|17654.82|17621.28|17621.28|17655.45|17655.45|17619.79|17619.79|0
1601642400000|2020-10-02 12:40:00|17622.65|17622.65|17596.87|17596.87|17622.92|17622.92|17591.48|17591.48|0
1601642700000|2020-10-02 12:45:00|17596.6|17596.6|17594.55|17594.55|17599.19|17599.19|17577.23|17577.23|0
1601643000000|2020-10-02 12:50:00|17594.02|17594.02|17595.95|17595.95|17597.52|17597.52|17585.94|17585.94|0
1601643300000|2020-10-02 12:55:00|17595.88|17595.88|17616.77|17616.77|17618.93|17618.93|17593.59|17593.59|0
1601643600000|2020-10-02 13:00:00|17616.64|17616.64|17604.56|17604.56|17616.64|17616.64|17597.93|17597.93|0
1601643900000|2020-10-02 13:05:00|17605.93|17605.93|17654.35|17654.35|17654.35|17654.35|17604.28|17604.28|0
1601644200000|2020-10-02 13:10:00|17655.44|17655.44|17621.3|17621.3|17655.67|17655.67|17619.12|17619.12|0
1601644500000|2020-10-02 13:15:00|17621.99|17621.99|17627.36|17627.36|17644.72|17644.72|17620.82|17620.82|0
1601644800000|2020-10-02 13:20:00|17627.29|17627.29|17624.05|17624.05|17627.29|17627.29|17616.8|17616.8|0
1601645100000|2020-10-02 13:25:00|17623.82|17623.82|17622.55|17622.55|17629.06|17629.06|17611.96|17611.96|0
1601645400000|2020-10-02 13:30:00|17622|17622|17693.67|17693.67|17694.18|17694.18|17605.38|17605.38|0
1601645700000|2020-10-02 13:35:00|17693.14|17693.14|17768.76|17768.76|17776.48|17776.48|17689.57|17689.57|0
1601646000000|2020-10-02 13:40:00|17767.66|17767.66|17783.25|17783.25|17788.69|17788.69|17750.89|17750.89|0
1601646300000|2020-10-02 13:45:00|17783.57|17783.57|17777.2|17777.2|17794.03|17794.03|17765.2|17765.2|0
1601646600000|2020-10-02 13:50:00|17777.73|17777.73|17767.43|17767.43|17778.86|17778.86|17752.39|17752.39|0
1601646900000|2020-10-02 13:55:00|17766.74|17766.74|17769.57|17769.57|17775.13|17775.13|17748.66|17748.66|0
1601647200000|2020-10-02 14:00:00|17770.81|17770.81|17812.84|17812.84|17817.66|17817.66|17770.81|17770.81|0
1601647500000|2020-10-02 14:05:00|17812.52|17812.52|17857.32|17857.32|17857.5|17857.5|17812.52|17812.52|0
1601647800000|2020-10-02 14:10:00|17859.1|17859.1|17833.83|17833.83|17865.26|17865.26|17817.76|17817.76|0
1601648100000|2020-10-02 14:15:00|17834.04|17834.04|17841.83|17841.83|17855.58|17855.58|17831.91|17831.91|0
1601648400000|2020-10-02 14:20:00|17841.72|17841.72|17861.33|17861.33|17872.83|17872.83|17841.72|17841.72|0
1601648700000|2020-10-02 14:25:00|17862.02|17862.02|17877.71|17877.71|17878.97|17878.97|17854.01|17854.01|0
1601649000000|2020-10-02 14:30:00|17877.34|17877.34|17896.73|17896.73|17897.79|17897.79|17870|17870|0
1601649300000|2020-10-02 14:35:00|17897.42|17897.42|17864.74|17864.74|17914.29|17914.29|17864.42|17864.42|0
1601649600000|2020-10-02 14:40:00|17865.43|17865.43|17864.32|17864.32|17865.64|17865.64|17839.86|17839.86|0
1601649900000|2020-10-02 14:45:00|17863.27|17863.27|17890.85|17890.85|17890.85|17890.85|17862.24|17862.24|0
1601650200000|2020-10-02 14:50:00|17891.12|17891.12|17872.13|17872.13|17893.6|17893.6|17870.29|17870.29|0
1601650500000|2020-10-02 14:55:00|17873.18|17873.18|17922.52|17922.52|17924.62|17924.62|17873.18|17873.18|0
1601650800000|2020-10-02 15:00:00|17924.1|17924.1|17922.24|17922.24|17934.42|17934.42|17896.92|17896.92|0
1601651100000|2020-10-02 15:05:00|17921.87|17921.87|17910.17|17910.17|17929.64|17929.64|17908.8|17908.8|0
1601651400000|2020-10-02 15:10:00|17909.86|17909.86|17883.14|17883.14|17910.42|17910.42|17883.14|17883.14|0
1601651700000|2020-10-02 15:15:00|17882.61|17882.61|17920.66|17920.66|17920.98|17920.98|17879.52|17879.52|0
1601652000000|2020-10-02 15:20:00|17920.71|17920.71|17921.4|17921.4|17953.81|17953.81|17920.71|17920.71|0
1601652300000|2020-10-02 15:25:00|17922.45|17922.45|17945.88|17945.88|17945.88|17945.88|17915.98|17915.98|0
1601882100000|2020-10-05 07:15:00|17906.63|17906.63|17877.85|17877.85|17932.1|17932.1|17873.59|17873.59|0
1601882400000|2020-10-05 07:20:00|17876.27|17876.27|17898.28|17898.28|17912.72|17912.72|17867.31|17867.31|0
1601882700000|2020-10-05 07:25:00|17896.41|17896.41|17877.6|17877.6|17902.31|17902.31|17833.06|17833.06|0
1601883000000|2020-10-05 07:30:00|17878.96|17878.96|17903.4|17903.4|17903.4|17903.4|17860.79|17860.79|0
1601883300000|2020-10-05 07:35:00|17903.58|17903.58|17900.83|17900.83|17928.13|17928.13|17894.53|17894.53|0
1601883600000|2020-10-05 07:40:00|17900.52|17900.52|17887.8|17887.8|17902.86|17902.86|17872.41|17872.41|0
1601883900000|2020-10-05 07:45:00|17887.16|17887.16|17878.62|17878.62|17890.6|17890.6|17876.24|17876.24|0
1601884200000|2020-10-05 07:50:00|17880.49|17880.49|17871|17871|17894.8|17894.8|17871|17871|0
1601884500000|2020-10-05 07:55:00|17871.28|17871.28|17906.38|17906.38|17914.14|17914.14|17871.11|17871.11|0
1601884800000|2020-10-05 08:00:00|17906.26|17906.26|17934.1|17934.1|17940.05|17940.05|17903.11|17903.11|0
1601885100000|2020-10-05 08:05:00|17933.73|17933.73|17922.48|17922.48|17954.1|17954.1|17911.95|17911.95|0
1601885400000|2020-10-05 08:10:00|17922.05|17922.05|17939.57|17939.57|17939.57|17939.57|17914.25|17914.25|0
1601885700000|2020-10-05 08:15:00|17939.99|17939.99|17902.21|17902.21|17939.99|17939.99|17902.21|17902.21|0
1601886000000|2020-10-05 08:20:00|17902.33|17902.33|17894.89|17894.89|17909.24|17909.24|17883.69|17883.69|0
1601886300000|2020-10-05 08:25:00|17894.07|17894.07|17874.99|17874.99|17896.75|17896.75|17865.72|17865.72|0
1601886600000|2020-10-05 08:30:00|17874.68|17874.68|17879.8|17879.8|17883.28|17883.28|17863.11|17863.11|0
1601886900000|2020-10-05 08:35:00|17879.74|17879.74|17892.55|17892.55|17901.74|17901.74|17878.32|17878.32|0
1601887200000|2020-10-05 08:40:00|17892.67|17892.67|17909.04|17909.04|17914.59|17914.59|17892.67|17892.67|0
1601887500000|2020-10-05 08:45:00|17908.73|17908.73|17900.07|17900.07|17914.78|17914.78|17897.9|17897.9|0
1601887800000|2020-10-05 08:50:00|17899.86|17899.86|17899.8|17899.8|17909.84|17909.84|17887.8|17887.8|0
1601888100000|2020-10-05 08:55:00|17897.74|17897.74|17887.06|17887.06|17902.36|17902.36|17887.06|17887.06|0
1601888400000|2020-10-05 09:00:00|17886.78|17886.78|17896.34|17896.34|17896.34|17896.34|17869.76|17869.76|0
1601888700000|2020-10-05 09:05:00|17897.28|17897.28|17907.12|17907.12|17909.46|17909.46|17897.28|17897.28|0
1601889000000|2020-10-05 09:10:00|17907.81|17907.81|17914.57|17914.57|17916.56|17916.56|17894.9|17894.9|0
1601889300000|2020-10-05 09:15:00|17914.64|17914.64|17921.61|17921.61|17929.04|17929.04|17910.18|17910.18|0
1601889600000|2020-10-05 09:20:00|17921.08|17921.08|17943.6|17943.6|17953.75|17953.75|17920.62|17920.62|0
1601889900000|2020-10-05 09:25:00|17945.16|17945.16|17980.84|17980.84|17982.22|17982.22|17944.26|17944.26|0
1601890200000|2020-10-05 09:30:00|17981.39|17981.39|17982.86|17982.86|17991.61|17991.61|17974.8|17974.8|0
1601890500000|2020-10-05 09:35:00|17982.59|17982.59|17985.75|17985.75|17985.75|17985.75|17971.47|17971.47|0
1601890800000|2020-10-05 09:40:00|17986.02|17986.02|17983.29|17983.29|17993.98|17993.98|17976.83|17976.83|0
1601891100000|2020-10-05 09:45:00|17982.76|17982.76|18006.09|18006.09|18006.09|18006.09|17979.47|17979.47|0
1601891400000|2020-10-05 09:50:00|18006.3|18006.3|18011.52|18011.52|18018.3|18018.3|18003.94|18003.94|0
1601891700000|2020-10-05 09:55:00|18011.8|18011.8|18027.74|18027.74|18027.74|18027.74|18011.8|18011.8|0
1601892000000|2020-10-05 10:00:00|18026.68|18026.68|18026.41|18026.41|18033.33|18033.33|18025.47|18025.47|0
1601892300000|2020-10-05 10:05:00|18026.27|18026.27|18028.12|18028.12|18028.12|18028.12|18009.18|18009.18|0
1601892600000|2020-10-05 10:10:00|18029.36|18029.36|18006.6|18006.6|18029.67|18029.67|18006.38|18006.38|0
1601892900000|2020-10-05 10:15:00|18005.91|18005.91|18015.39|18015.39|18019.29|18019.29|18003.73|18003.73|0
1601893200000|2020-10-05 10:20:00|18015.61|18015.61|18014.04|18014.04|18031.37|18031.37|18012.9|18012.9|0
1601893500000|2020-10-05 10:25:00|18013.35|18013.35|18010.65|18010.65|18016.47|18016.47|18001.14|18001.14|0
1601893800000|2020-10-05 10:30:00|18010.43|18010.43|18016.77|18016.77|18023.3|18023.3|18010.43|18010.43|0
1601894100000|2020-10-05 10:35:00|18017.05|18017.05|18003.73|18003.73|18017.05|18017.05|18003.73|18003.73|0
1601894400000|2020-10-05 10:40:00|18002.49|18002.49|18000.05|18000.05|18005.55|18005.55|17995.04|17995.04|0
1601894700000|2020-10-05 10:45:00|18000.32|18000.32|17997.31|17997.31|18004.89|18004.89|17995.22|17995.22|0
1601895000000|2020-10-05 10:50:00|17996.79|17996.79|17987.37|17987.37|18000.42|18000.42|17983.91|17983.91|0
1601895300000|2020-10-05 10:55:00|17985.31|17985.31|18000.62|18000.62|18004.95|18004.95|17984.65|17984.65|0
1601895600000|2020-10-05 11:00:00|18000.1|18000.1|17989.13|17989.13|18000.62|18000.62|17972.83|17972.83|0
1601895900000|2020-10-05 11:05:00|17988.44|17988.44|18009.57|18009.57|18009.57|18009.57|17988.36|17988.36|0
1601896200000|2020-10-05 11:10:00|18006.82|18006.82|17995.28|17995.28|18007.09|18007.09|17993.2|17993.2|0
1601896500000|2020-10-05 11:15:00|17995.66|17995.66|17986.34|17986.34|17996.68|17996.68|17981.53|17981.53|0
1601896800000|2020-10-05 11:20:00|17986.46|17986.46|17983.99|17983.99|17989.48|17989.48|17980.35|17980.35|0
1601897100000|2020-10-05 11:25:00|17980.55|17980.55|17985.57|17985.57|17985.84|17985.84|17977.74|17977.74|0
1601897400000|2020-10-05 11:30:00|17985.78|17985.78|17989.89|17989.89|18002.41|18002.41|17985.78|17985.78|0
1601897700000|2020-10-05 11:35:00|17990.58|17990.58|17996.83|17996.83|17998.38|17998.38|17986.22|17986.22|0
1601898000000|2020-10-05 11:40:00|17995.78|17995.78|17985.21|17985.21|17995.78|17995.78|17980.72|17980.72|0
1601898300000|2020-10-05 11:45:00|17985.74|17985.74|18001.23|18001.23|18005.15|18005.15|17985.74|17985.74|0
1601898600000|2020-10-05 11:50:00|18001.86|18001.86|17997.11|17997.11|18008.45|18008.45|17989.92|17989.92|0
1601898900000|2020-10-05 11:55:00|17997.32|17997.32|18004.2|18004.2|18011.84|18011.84|17997.15|17997.15|0
1601899200000|2020-10-05 12:00:00|18003.28|18003.28|17990.24|17990.24|18003.28|18003.28|17989.55|17989.55|0
1601899500000|2020-10-05 12:05:00|17990.46|17990.46|17986.17|17986.17|17990.78|17990.78|17976.28|17976.28|0
1601899800000|2020-10-05 12:10:00|17985.89|17985.89|17986.75|17986.75|17988.26|17988.26|17982.08|17982.08|0
1601900100000|2020-10-05 12:15:00|17986.44|17986.44|17973.49|17973.49|17989.82|17989.82|17973.49|17973.49|0
1601900400000|2020-10-05 12:20:00|17974.02|17974.02|17963.66|17963.66|17976.04|17976.04|17963.66|17963.66|0
1601900700000|2020-10-05 12:25:00|17961.48|17961.48|17944.24|17944.24|17962.17|17962.17|17944.24|17944.24|0
1601901000000|2020-10-05 12:30:00|17942.35|17942.35|17952.12|17952.12|17952.34|17952.34|17940.33|17940.33|0
1601901300000|2020-10-05 12:35:00|17952.26|17952.26|17936.36|17936.36|17952.81|17952.81|17932.35|17932.35|0
1601901600000|2020-10-05 12:40:00|17936.98|17936.98|17924.39|17924.39|17939.65|17939.65|17919.5|17919.5|0
1601901900000|2020-10-05 12:45:00|17924.22|17924.22|17926.87|17926.87|17928.28|17928.28|17918.73|17918.73|0
1601902200000|2020-10-05 12:50:00|17926.32|17926.32|17934.48|17934.48|17935.38|17935.38|17916.32|17916.32|0
1601902500000|2020-10-05 12:55:00|17934.2|17934.2|17940.86|17940.86|17941.84|17941.84|17933.36|17933.36|0
1601902800000|2020-10-05 13:00:00|17939.61|17939.61|17920.09|17920.09|17940.16|17940.16|17920.09|17920.09|0
1601903100000|2020-10-05 13:05:00|17919.46|17919.46|17910.69|17910.69|17919.91|17919.91|17898.26|17898.26|0
1601903400000|2020-10-05 13:10:00|17910.14|17910.14|17918.72|17918.72|17925.96|17925.96|17910.14|17910.14|0
1601903700000|2020-10-05 13:15:00|17920.79|17920.79|17926.8|17926.8|17928.05|17928.05|17919.73|17919.73|0
1601904000000|2020-10-05 13:20:00|17926.25|17926.25|17908.92|17908.92|17926.51|17926.51|17907.71|17907.71|0
1601904300000|2020-10-05 13:25:00|17909.61|17909.61|17902.65|17902.65|17909.94|17909.94|17901.34|17901.34|0
1601904600000|2020-10-05 13:30:00|17903.34|17903.34|18000.81|18000.81|18007.2|18007.2|17903.34|17903.34|0
1601904900000|2020-10-05 13:35:00|18001.33|18001.33|18005|18005|18013.84|18013.84|17991.81|17991.81|0
1601905200000|2020-10-05 13:40:00|18005.23|18005.23|18016.52|18016.52|18018.71|18018.71|18001.7|18001.7|0
1601905500000|2020-10-05 13:45:00|18017.21|18017.21|18009.89|18009.89|18029.19|18029.19|18008.31|18008.31|0
1601905800000|2020-10-05 13:50:00|18010.51|18010.51|17999.78|17999.78|18012.19|18012.19|17990.18|17990.18|0
1601906100000|2020-10-05 13:55:00|18000|18000|18009.21|18009.21|18009.52|18009.52|17988.34|17988.34|0
1601906400000|2020-10-05 14:00:00|18010.69|18010.69|18038.25|18038.25|18039.73|18039.73|18007.87|18007.87|0
1601906700000|2020-10-05 14:05:00|18039.3|18039.3|18078.24|18078.24|18078.59|18078.59|18038.58|18038.58|0
1601907000000|2020-10-05 14:10:00|18078.01|18078.01|18051.18|18051.18|18085.72|18085.72|18051.18|18051.18|0
1601907300000|2020-10-05 14:15:00|18050.87|18050.87|18043.25|18043.25|18069.72|18069.72|18041.17|18041.17|0
1601907600000|2020-10-05 14:20:00|18042.94|18042.94|18070.76|18070.76|18071.04|18071.04|18042.94|18042.94|0
1601907900000|2020-10-05 14:25:00|18071.29|18071.29|18063.62|18063.62|18089.03|18089.03|18063.62|18063.62|0
1601908200000|2020-10-05 14:30:00|18064.14|18064.14|18086.49|18086.49|18088.61|18088.61|18064.14|18064.14|0
1601908500000|2020-10-05 14:35:00|18086.17|18086.17|18077.58|18077.58|18088.7|18088.7|18063.23|18063.23|0
1601908800000|2020-10-05 14:40:00|18077.72|18077.72|18036.61|18036.61|18079|18079|18036.61|18036.61|0
1601909100000|2020-10-05 14:45:00|18036.92|18036.92|18046.1|18046.1|18048.68|18048.68|18030.05|18030.05|0
1601909400000|2020-10-05 14:50:00|18047.15|18047.15|18042.97|18042.97|18052.94|18052.94|18034.48|18034.48|0
1601909700000|2020-10-05 14:55:00|18043.5|18043.5|18051.3|18051.3|18065.84|18065.84|18043.5|18043.5|0
1601910000000|2020-10-05 15:00:00|18051.52|18051.52|18068.83|18068.83|18068.83|18068.83|18046.69|18046.69|0
1601910300000|2020-10-05 15:05:00|18069.35|18069.35|18007.67|18007.67|18071.97|18071.97|18007.67|18007.67|0
1601910600000|2020-10-05 15:10:00|18008.2|18008.2|17990.64|17990.64|18008.51|18008.51|17981.33|17981.33|0
1601910900000|2020-10-05 15:15:00|17990.32|17990.32|17997.15|17997.15|18004.49|18004.49|17986.53|17986.53|0
1601911200000|2020-10-05 15:20:00|17997.67|17997.67|17971.18|17971.18|17999.53|17999.53|17970.49|17970.49|0
1601911500000|2020-10-05 15:25:00|17972.55|17972.55|17976.55|17976.55|17982.76|17982.76|17952.77|17952.77|0
1601968500000|2020-10-06 07:15:00|17946.65|17946.65|17879.61|17879.61|17956.79|17956.79|17856.86|17856.86|0
1601968800000|2020-10-06 07:20:00|17878.23|17878.23|17898.56|17898.56|17899.08|17899.08|17854.12|17854.12|0
1601969100000|2020-10-06 07:25:00|17898.8|17898.8|17866.62|17866.62|17900.43|17900.43|17849.15|17849.15|0
1601969400000|2020-10-06 07:30:00|17866.09|17866.09|17846.34|17846.34|17866.09|17866.09|17823.72|17823.72|0
1601969700000|2020-10-06 07:35:00|17845.44|17845.44|17834.86|17834.86|17845.44|17845.44|17823.55|17823.55|0
1601970000000|2020-10-06 07:40:00|17836.23|17836.23|17845.95|17845.95|17862.04|17862.04|17830.74|17830.74|0
1601970300000|2020-10-06 07:45:00|17845.78|17845.78|17843.85|17843.85|17848.47|17848.47|17828.47|17828.47|0
1601970600000|2020-10-06 07:50:00|17842.48|17842.48|17860.26|17860.26|17860.46|17860.46|17838.06|17838.06|0
1601970900000|2020-10-06 07:55:00|17860.95|17860.95|17903.12|17903.12|17903.12|17903.12|17858.25|17858.25|0
1601971200000|2020-10-06 08:00:00|17903.06|17903.06|17834.74|17834.74|17907.87|17907.87|17831.58|17831.58|0
1601971500000|2020-10-06 08:05:00|17834.39|17834.39|17793.07|17793.07|17834.39|17834.39|17793.07|17793.07|0
1601971800000|2020-10-06 08:10:00|17792.55|17792.55|17814.42|17814.42|17819.75|17819.75|17790.41|17790.41|0
1601972100000|2020-10-06 08:15:00|17812.84|17812.84|17811.64|17811.64|17814.95|17814.95|17804.16|17804.16|0
1601972400000|2020-10-06 08:20:00|17809.72|17809.72|17821.96|17821.96|17821.96|17821.96|17784.21|17784.21|0
1601972700000|2020-10-06 08:25:00|17821.27|17821.27|17838.57|17838.57|17838.57|17838.57|17807.34|17807.34|0
1601973000000|2020-10-06 08:30:00|17838.02|17838.02|17846.66|17846.66|17851.24|17851.24|17833.39|17833.39|0
1601973300000|2020-10-06 08:35:00|17846.39|17846.39|17838.8|17838.8|17852.48|17852.48|17831.91|17831.91|0
1601973600000|2020-10-06 08:40:00|17839.49|17839.49|17835.36|17835.36|17839.49|17839.49|17821.12|17821.12|0
1601973900000|2020-10-06 08:45:00|17834.61|17834.61|17846.03|17846.03|17851.4|17851.4|17834.61|17834.61|0
1601974200000|2020-10-06 08:50:00|17845.76|17845.76|17849.25|17849.25|17858.16|17858.16|17842.1|17842.1|0
1601974500000|2020-10-06 08:55:00|17849.17|17849.17|17857.08|17857.08|17857.08|17857.08|17838.53|17838.53|0
1601974800000|2020-10-06 09:00:00|17856.4|17856.4|17858.81|17858.81|17859.12|17859.12|17841.08|17841.08|0
1601975100000|2020-10-06 09:05:00|17860.17|17860.17|17864.25|17864.25|17864.25|17864.25|17854.93|17854.93|0
1601975400000|2020-10-06 09:10:00|17863.97|17863.97|17868.37|17868.37|17868.99|17868.99|17859.21|17859.21|0
1601975700000|2020-10-06 09:15:00|17868.09|17868.09|17869.35|17869.35|17873.48|17873.48|17865.4|17865.4|0
1601976000000|2020-10-06 09:20:00|17869.14|17869.14|17856.68|17856.68|17869.14|17869.14|17856.51|17856.51|0
1601976300000|2020-10-06 09:25:00|17856.77|17856.77|17868.43|17868.43|17870.35|17870.35|17856.77|17856.77|0
1601976600000|2020-10-06 09:30:00|17868|17868|17867.6|17867.6|17874.06|17874.06|17862.54|17862.54|0
1601976900000|2020-10-06 09:35:00|17867.52|17867.52|17885.4|17885.4|17887.28|17887.28|17867.52|17867.52|0
1601977200000|2020-10-06 09:40:00|17885.63|17885.63|17877.42|17877.42|17889.78|17889.78|17876.03|17876.03|0
1601977500000|2020-10-06 09:45:00|17875.84|17875.84|17881.52|17881.52|17890.1|17890.1|17875.53|17875.53|0
1601977800000|2020-10-06 09:50:00|17883.07|17883.07|17883.59|17883.59|17885.94|17885.94|17878.8|17878.8|0
1601978100000|2020-10-06 09:55:00|17884.52|17884.52|17868.37|17868.37|17888.07|17888.07|17864.15|17864.15|0
1601978400000|2020-10-06 10:00:00|17868.78|17868.78|17854.55|17854.55|17868.78|17868.78|17847.44|17847.44|0
1601978700000|2020-10-06 10:05:00|17854.76|17854.76|17857.06|17857.06|17862.38|17862.38|17854.22|17854.22|0
1601979000000|2020-10-06 10:10:00|17857.33|17857.33|17873.64|17873.64|17875.04|17875.04|17856|17856|0
1601979300000|2020-10-06 10:15:00|17874.17|17874.17|17869|17869|17881.3|17881.3|17868|17868|0
1601979600000|2020-10-06 10:20:00|17868.48|17868.48|17875.24|17875.24|17880.53|17880.53|17866.21|17866.21|0
1601979900000|2020-10-06 10:25:00|17875.51|17875.51|17892.01|17892.01|17895.08|17895.08|17875.51|17875.51|0
1601980200000|2020-10-06 10:30:00|17891.39|17891.39|17901.72|17901.72|17901.89|17901.89|17886.68|17886.68|0
1601980500000|2020-10-06 10:35:00|17901.6|17901.6|17913.04|17913.04|17925.76|17925.76|17901.6|17901.6|0
1601980800000|2020-10-06 10:40:00|17913.26|17913.26|17921.27|17921.27|17922.83|17922.83|17912.44|17912.44|0
1601981100000|2020-10-06 10:45:00|17921.15|17921.15|17926.02|17926.02|17935.56|17935.56|17915.35|17915.35|0
1601981400000|2020-10-06 10:50:00|17925.79|17925.79|17912.24|17912.24|17934.93|17934.93|17907.72|17907.72|0
1601981700000|2020-10-06 10:55:00|17911.93|17911.93|17945.01|17945.01|17945.01|17945.01|17907.69|17907.69|0
1601982000000|2020-10-06 11:00:00|17947.07|17947.07|17966.58|17966.58|17966.89|17966.89|17943.41|17943.41|0
1601982300000|2020-10-06 11:05:00|17967.82|17967.82|17966.66|17966.66|17973.1|17973.1|17964.15|17964.15|0
1601982600000|2020-10-06 11:10:00|17966.23|17966.23|17962.2|17962.2|17968.29|17968.29|17952.04|17952.04|0
1601982900000|2020-10-06 11:15:00|17961.58|17961.58|17955.28|17955.28|17961.58|17961.58|17952.43|17952.43|0
1601983200000|2020-10-06 11:20:00|17954.73|17954.73|17948.11|17948.11|17955.45|17955.45|17947.75|17947.75|0
1601983500000|2020-10-06 11:25:00|17948.8|17948.8|17973.7|17973.7|17980.75|17980.75|17948.33|17948.33|0
1601983800000|2020-10-06 11:30:00|17975.08|17975.08|17993|17993|17993|17993|17975.08|17975.08|0
1601984100000|2020-10-06 11:35:00|17993.09|17993.09|18006.92|18006.92|18016.73|18016.73|17993.09|17993.09|0
1601984400000|2020-10-06 11:40:00|18006.87|18006.87|17995.91|17995.91|18006.87|18006.87|17992.18|17992.18|0
1601984700000|2020-10-06 11:45:00|17996.12|17996.12|17988.53|17988.53|18001.39|18001.39|17982.71|17982.71|0
1601985000000|2020-10-06 11:50:00|17988.41|17988.41|17981.91|17981.91|17988.41|17988.41|17977.08|17977.08|0
1601985300000|2020-10-06 11:55:00|17981.22|17981.22|17990.78|17990.78|17991.6|17991.6|17979.49|17979.49|0
1601985600000|2020-10-06 12:00:00|17989.96|17989.96|17957.9|17957.9|17989.96|17989.96|17941.78|17941.78|0
1601985900000|2020-10-06 12:05:00|17957.97|17957.97|17979.84|17979.84|17987.56|17987.56|17957.82|17957.82|0
1601986200000|2020-10-06 12:10:00|17979.02|17979.02|17970.83|17970.83|17986.78|17986.78|17969.34|17969.34|0
1601986500000|2020-10-06 12:15:00|17970.2|17970.2|17962.18|17962.18|17977.27|17977.27|17958.81|17958.81|0
1601986800000|2020-10-06 12:20:00|17962.12|17962.12|17981.88|17981.88|17988.93|17988.93|17961.85|17961.85|0
1601987100000|2020-10-06 12:25:00|17981.99|17981.99|17992.71|17992.71|17994.26|17994.26|17971.39|17971.39|0
1601987400000|2020-10-06 12:30:00|17991.66|17991.66|18012.53|18012.53|18013.46|18013.46|17989.8|17989.8|0
1601987700000|2020-10-06 12:35:00|18013.15|18013.15|18003.46|18003.46|18019.79|18019.79|18000.71|18000.71|0
1601988000000|2020-10-06 12:40:00|18003.99|18003.99|18009.33|18009.33|18011.78|18011.78|17998.98|17998.98|0
1601988300000|2020-10-06 12:45:00|18007.96|18007.96|18026.99|18026.99|18027.57|18027.57|18007.96|18007.96|0
1601988600000|2020-10-06 12:50:00|18027.67|18027.67|18028.68|18028.68|18043.47|18043.47|18027.67|18027.67|0
1601988900000|2020-10-06 12:55:00|18028.8|18028.8|18030.43|18030.43|18032.63|18032.63|18021.09|18021.09|0
1601989200000|2020-10-06 13:00:00|18033.84|18033.84|18024.72|18024.72|18036.62|18036.62|18020.42|18020.42|0
1601989500000|2020-10-06 13:05:00|18024.81|18024.81|18028.54|18028.54|18029.18|18029.18|18021.75|18021.75|0
1601989800000|2020-10-06 13:10:00|18029.23|18029.23|18013.73|18013.73|18039.78|18039.78|18013.73|18013.73|0
1601990100000|2020-10-06 13:15:00|18013.6|18013.6|18011.27|18011.27|18029.21|18029.21|17999.9|17999.9|0
1601990400000|2020-10-06 13:20:00|18009.9|18009.9|17998.32|17998.32|18026.83|18026.83|17996.74|17996.74|0
1601990700000|2020-10-06 13:25:00|17997.79|17997.79|18011.46|18011.46|18017.1|18017.1|17994.2|17994.2|0
1601991000000|2020-10-06 13:30:00|18011.24|18011.24|18038.68|18038.68|18038.71|18038.71|18007.06|18007.06|0
1601991300000|2020-10-06 13:35:00|18038.74|18038.74|18013.12|18013.12|18045.49|18045.49|17983.8|17983.8|0
1601991600000|2020-10-06 13:40:00|18012.59|18012.59|17957.35|17957.35|18015.19|18015.19|17956.48|17956.48|0
1601991900000|2020-10-06 13:45:00|17957.04|17957.04|17900.97|17900.97|17959.22|17959.22|17891.25|17891.25|0
1601992200000|2020-10-06 13:50:00|17898.41|17898.41|17863.35|17863.35|17898.41|17898.41|17862.05|17862.05|0
1601992500000|2020-10-06 13:55:00|17861.29|17861.29|17861.26|17861.26|17871.67|17871.67|17854.05|17854.05|0
1601992800000|2020-10-06 14:00:00|17861.9|17861.9|17845.3|17845.3|17882.9|17882.9|17845.3|17845.3|0
1601993100000|2020-10-06 14:05:00|17845.18|17845.18|17838.51|17838.51|17845.18|17845.18|17823.98|17823.98|0
1601993400000|2020-10-06 14:10:00|17837.82|17837.82|17832.29|17832.29|17847|17847|17818.56|17818.56|0
1601993700000|2020-10-06 14:15:00|17830.44|17830.44|17832.61|17832.61|17842.41|17842.41|17820.43|17820.43|0
1601994000000|2020-10-06 14:20:00|17833.14|17833.14|17818.18|17818.18|17842.93|17842.93|17818.18|17818.18|0
1601994300000|2020-10-06 14:25:00|17817.87|17817.87|17817.8|17817.8|17818.34|17818.34|17807.47|17807.47|0
1601994600000|2020-10-06 14:30:00|17816.74|17816.74|17802.3|17802.3|17828.25|17828.25|17798.21|17798.21|0
1601994900000|2020-10-06 14:35:00|17802.25|17802.25|17790.93|17790.93|17816.74|17816.74|17790.93|17790.93|0
1601995200000|2020-10-06 14:40:00|17790.3|17790.3|17779.42|17779.42|17809.29|17809.29|17758.89|17758.89|0
1601995500000|2020-10-06 14:45:00|17778.9|17778.9|17795.33|17795.33|17809.96|17809.96|17772.77|17772.77|0
1601995800000|2020-10-06 14:50:00|17796.98|17796.98|17817.18|17817.18|17826.35|17826.35|17795.35|17795.35|0
1601996100000|2020-10-06 14:55:00|17818.24|17818.24|17799.68|17799.68|17820.08|17820.08|17798.88|17798.88|0
1601996400000|2020-10-06 15:00:00|17800.1|17800.1|17816.14|17816.14|17821.72|17821.72|17796.01|17796.01|0
1601996700000|2020-10-06 15:05:00|17816.68|17816.68|17813.33|17813.33|17823.19|17823.19|17806.61|17806.61|0
1601997000000|2020-10-06 15:10:00|17815.2|17815.2|17823.65|17823.65|17831.51|17831.51|17808.3|17808.3|0
1601997300000|2020-10-06 15:15:00|17822.97|17822.97|17814.62|17814.62|17834.22|17834.22|17810.48|17810.48|0
1601997600000|2020-10-06 15:20:00|17814.34|17814.34|17799.48|17799.48|17814.34|17814.34|17798.8|17798.8|0
1601997900000|2020-10-06 15:25:00|17800.16|17800.16|17816.83|17816.83|17820.52|17820.52|17797.73|17797.73|0
1602054900000|2020-10-07 07:15:00|17904.13|17904.13|17916.34|17916.34|17929.36|17929.36|17890.05|17890.05|0
1602055200000|2020-10-07 07:20:00|17918.4|17918.4|17928.33|17928.33|17963.29|17963.29|17908.85|17908.85|0
1602055500000|2020-10-07 07:25:00|17928.2|17928.2|17956.05|17956.05|17962.62|17962.62|17928.2|17928.2|0
1602055800000|2020-10-07 07:30:00|17955.41|17955.41|17966.47|17966.47|17980.51|17980.51|17943.04|17943.04|0
1602056100000|2020-10-07 07:35:00|17961.71|17961.71|17893.36|17893.36|17961.71|17961.71|17893.36|17893.36|0
1602056400000|2020-10-07 07:40:00|17892.93|17892.93|17887.29|17887.29|17901.06|17901.06|17873.8|17873.8|0
1602056700000|2020-10-07 07:45:00|17885.4|17885.4|17882.96|17882.96|17900.79|17900.79|17872.6|17872.6|0
1602057000000|2020-10-07 07:50:00|17880.9|17880.9|17918.74|17918.74|17918.95|17918.95|17870.81|17870.81|0
1602057300000|2020-10-07 07:55:00|17919.36|17919.36|17902.39|17902.39|17927.16|17927.16|17889.42|17889.42|0
1602057600000|2020-10-07 08:00:00|17905.12|17905.12|17878.43|17878.43|17905.77|17905.77|17878.43|17878.43|0
1602057900000|2020-10-07 08:05:00|17878.97|17878.97|17839.93|17839.93|17882.95|17882.95|17817.32|17817.32|0
1602058200000|2020-10-07 08:10:00|17839.76|17839.76|17838.09|17838.09|17843.92|17843.92|17825.43|17825.43|0
1602058500000|2020-10-07 08:15:00|17837.95|17837.95|17822.37|17822.37|17839.57|17839.57|17822.37|17822.37|0
1602058800000|2020-10-07 08:20:00|17822.64|17822.64|17809.03|17809.03|17822.64|17822.64|17800.67|17800.67|0
1602059100000|2020-10-07 08:25:00|17808.5|17808.5|17778.52|17778.52|17808.66|17808.66|17770.83|17770.83|0
1602059400000|2020-10-07 08:30:00|17778.3|17778.3|17735.11|17735.11|17787.3|17787.3|17732|17732|0
1602059700000|2020-10-07 08:35:00|17737.75|17737.75|17789.92|17789.92|17796.85|17796.85|17737.75|17737.75|0
1602060000000|2020-10-07 08:40:00|17790.04|17790.04|17791.5|17791.5|17803.56|17803.56|17785.65|17785.65|0
1602060300000|2020-10-07 08:45:00|17791.19|17791.19|17804.06|17804.06|17812.21|17812.21|17791.19|17791.19|0
1602060600000|2020-10-07 08:50:00|17803.71|17803.71|17814.95|17814.95|17821.85|17821.85|17793.44|17793.44|0
1602060900000|2020-10-07 08:55:00|17815.16|17815.16|17851.97|17851.97|17858.57|17858.57|17813.92|17813.92|0
1602061200000|2020-10-07 09:00:00|17852.04|17852.04|17833.99|17833.99|17852.04|17852.04|17831.93|17831.93|0
1602061500000|2020-10-07 09:05:00|17835.2|17835.2|17828.19|17828.19|17838.73|17838.73|17814.92|17814.92|0
1602061800000|2020-10-07 09:10:00|17827.92|17827.92|17819.4|17819.4|17831.68|17831.68|17812.8|17812.8|0
1602062100000|2020-10-07 09:15:00|17818.31|17818.31|17812.13|17812.13|17825.72|17825.72|17809.21|17809.21|0
1602062400000|2020-10-07 09:20:00|17811.89|17811.89|17827.91|17827.91|17832.04|17832.04|17809.62|17809.62|0
1602062700000|2020-10-07 09:25:00|17828.19|17828.19|17821.98|17821.98|17828.26|17828.26|17813.65|17813.65|0
1602063000000|2020-10-07 09:30:00|17822.04|17822.04|17842.45|17842.45|17847.21|17847.21|17822.04|17822.04|0
1602063300000|2020-10-07 09:35:00|17842.98|17842.98|17848.29|17848.29|17855.5|17855.5|17839.63|17839.63|0
1602063600000|2020-10-07 09:40:00|17848.84|17848.84|17866.44|17866.44|17866.44|17866.44|17843.84|17843.84|0
1602063900000|2020-10-07 09:45:00|17866.71|17866.71|17866.69|17866.69|17866.71|17866.71|17857.27|17857.27|0
1602064200000|2020-10-07 09:50:00|17867.21|17867.21|17883.97|17883.97|17885.34|17885.34|17867.21|17867.21|0
1602064500000|2020-10-07 09:55:00|17883.83|17883.83|17882.49|17882.49|17888.17|17888.17|17870.99|17870.99|0
1602064800000|2020-10-07 10:00:00|17881|17881|17921.16|17921.16|17922.09|17922.09|17870.2|17870.2|0
1602065100000|2020-10-07 10:05:00|17920.11|17920.11|17913.82|17913.82|17924.31|17924.31|17906.92|17906.92|0
1602065400000|2020-10-07 10:10:00|17914.35|17914.35|17931.46|17931.46|17938.53|17938.53|17909.93|17909.93|0
1602065700000|2020-10-07 10:15:00|17931.63|17931.63|17927.22|17927.22|17931.63|17931.63|17918.92|17918.92|0
1602066000000|2020-10-07 10:20:00|17927.28|17927.28|17954.76|17954.76|17955.7|17955.7|17921.42|17921.42|0
1602066300000|2020-10-07 10:25:00|17954.45|17954.45|17952.07|17952.07|17955.75|17955.75|17944.71|17944.71|0
1602066600000|2020-10-07 10:30:00|17952.62|17952.62|17948.43|17948.43|17953.42|17953.42|17941.7|17941.7|0
1602066900000|2020-10-07 10:35:00|17948.12|17948.12|17947.68|17947.68|17950.4|17950.4|17941.02|17941.02|0
1602067200000|2020-10-07 10:40:00|17947.8|17947.8|17921.44|17921.44|17956.93|17956.93|17920.34|17920.34|0
1602067500000|2020-10-07 10:45:00|17921.96|17921.96|17938.11|17938.11|17938.11|17938.11|17920.59|17920.59|0
1602067800000|2020-10-07 10:50:00|17937.42|17937.42|17958.3|17958.3|17958.3|17958.3|17937.42|17937.42|0
1602068100000|2020-10-07 10:55:00|17959.12|17959.12|18005.61|18005.61|18007.67|18007.67|17953.95|17953.95|0
1602068400000|2020-10-07 11:00:00|18004.55|18004.55|17974.13|17974.13|18009.12|18009.12|17972.88|17972.88|0
1602068700000|2020-10-07 11:05:00|17973.44|17973.44|17965.32|17965.32|17976.9|17976.9|17964.23|17964.23|0
1602069000000|2020-10-07 11:10:00|17964.63|17964.63|17960.42|17960.42|17967.22|17967.22|17952.83|17952.83|0
1602069300000|2020-10-07 11:15:00|17960.95|17960.95|17934.12|17934.12|17961.31|17961.31|17931.77|17931.77|0
1602069600000|2020-10-07 11:20:00|17934.3|17934.3|17944.47|17944.47|17944.47|17944.47|17926.02|17926.02|0
1602069900000|2020-10-07 11:25:00|17946.53|17946.53|17951.33|17951.33|17952.26|17952.26|17938.34|17938.34|0
1602070200000|2020-10-07 11:30:00|17951.95|17951.95|17934.72|17934.72|17952.37|17952.37|17934.29|17934.29|0
1602070500000|2020-10-07 11:35:00|17934.93|17934.93|17931.05|17931.05|17941.41|17941.41|17919.75|17919.75|0
1602070800000|2020-10-07 11:40:00|17930.36|17930.36|17941.28|17941.28|17951.68|17951.68|17930.36|17930.36|0
1602071100000|2020-10-07 11:45:00|17940.59|17940.59|17948.14|17948.14|17948.84|17948.84|17935.38|17935.38|0
1602071400000|2020-10-07 11:50:00|17947.87|17947.87|17938.14|17938.14|17947.9|17947.9|17933.68|17933.68|0
1602071700000|2020-10-07 11:55:00|17939.31|17939.31|17971.14|17971.14|17977.49|17977.49|17939.16|17939.16|0
1602072000000|2020-10-07 12:00:00|17969.38|17969.38|17975.88|17975.88|17975.88|17975.88|17959.75|17959.75|0
1602072300000|2020-10-07 12:05:00|17975.97|17975.97|17975.37|17975.37|17985.08|17985.08|17974.68|17974.68|0
1602072600000|2020-10-07 12:10:00|17974.68|17974.68|17986.4|17986.4|17987.84|17987.84|17974.68|17974.68|0
1602072900000|2020-10-07 12:15:00|17986.14|17986.14|18042.22|18042.22|18044.28|18044.28|17984.16|17984.16|0
1602073200000|2020-10-07 12:20:00|18042.1|18042.1|18023.85|18023.85|18042.63|18042.63|18019.48|18019.48|0
1602073500000|2020-10-07 12:25:00|18023.58|18023.58|18002.02|18002.02|18024.69|18024.69|17996.94|17996.94|0
1602073800000|2020-10-07 12:30:00|18002.71|18002.71|18001.55|18001.55|18013.59|18013.59|17994.86|17994.86|0
1602074100000|2020-10-07 12:35:00|18002.6|18002.6|18012.8|18012.8|18015.37|18015.37|18000.66|18000.66|0
1602074400000|2020-10-07 12:40:00|18015.23|18015.23|18037.89|18037.89|18039.26|18039.26|18011.66|18011.66|0
1602074700000|2020-10-07 12:45:00|18038.58|18038.58|18027.83|18027.83|18045.14|18045.14|18015.63|18015.63|0
1602075000000|2020-10-07 12:50:00|18028.26|18028.26|18023.43|18023.43|18028.47|18028.47|18010.35|18010.35|0
1602075300000|2020-10-07 12:55:00|18023.49|18023.49|18014.74|18014.74|18033.63|18033.63|18008.41|18008.41|0
1602075600000|2020-10-07 13:00:00|18015.42|18015.42|18000.2|18000.2|18021.05|18021.05|17995.92|17995.92|0
1602075900000|2020-10-07 13:05:00|18001.58|18001.58|18009.32|18009.32|18011.29|18011.29|18001.13|18001.13|0
1602076200000|2020-10-07 13:10:00|18011.73|18011.73|18015.4|18015.4|18015.69|18015.69|17993.95|17993.95|0
1602076500000|2020-10-07 13:15:00|18015.05|18015.05|18024.33|18024.33|18026.57|18026.57|18000.8|18000.8|0
1602076800000|2020-10-07 13:20:00|18024.02|18024.02|18000.85|18000.85|18024.08|18024.08|18000.32|18000.32|0
1602077100000|2020-10-07 13:25:00|18001.53|18001.53|18028.14|18028.14|18029.72|18029.72|18001.42|18001.42|0
1602077400000|2020-10-07 13:30:00|18028.23|18028.23|18079.49|18079.49|18079.49|18079.49|18026.28|18026.28|0
1602077700000|2020-10-07 13:35:00|18080.55|18080.55|18064.16|18064.16|18085.02|18085.02|18049.61|18049.61|0
1602078000000|2020-10-07 13:40:00|18064.68|18064.68|18086.21|18086.21|18096.26|18096.26|18060.5|18060.5|0
1602078300000|2020-10-07 13:45:00|18087.14|18087.14|18110.92|18110.92|18121.2|18121.2|18087.14|18087.14|0
1602078600000|2020-10-07 13:50:00|18110.64|18110.64|18111.2|18111.2|18122.42|18122.42|18102.47|18102.47|0
1602078900000|2020-10-07 13:55:00|18114.02|18114.02|18056.62|18056.62|18119.31|18119.31|18054.51|18054.51|0
1602079200000|2020-10-07 14:00:00|18060.49|18060.49|18062.34|18062.34|18066.17|18066.17|18051.73|18051.73|0
1602079500000|2020-10-07 14:05:00|18062.96|18062.96|18085.35|18085.35|18093.7|18093.7|18057.1|18057.1|0
1602079800000|2020-10-07 14:10:00|18084.82|18084.82|18065.43|18065.43|18088.07|18088.07|18061.6|18061.6|0
1602080100000|2020-10-07 14:15:00|18065.36|18065.36|18056.15|18056.15|18065.36|18065.36|18028.58|18028.58|0
1602080400000|2020-10-07 14:20:00|18055.84|18055.84|18087.16|18087.16|18091.15|18091.15|18051.7|18051.7|0
1602080700000|2020-10-07 14:25:00|18086.35|18086.35|18151.71|18151.71|18154.23|18154.23|18083.91|18083.91|0
1602081000000|2020-10-07 14:30:00|18151.93|18151.93|18209.92|18209.92|18219.38|18219.38|18136.79|18136.79|0
1602081300000|2020-10-07 14:35:00|18209.39|18209.39|18225.97|18225.97|18234.29|18234.29|18202.98|18202.98|0
1602081600000|2020-10-07 14:40:00|18227.03|18227.03|18235.65|18235.65|18243.69|18243.69|18217.64|18217.64|0
1602081900000|2020-10-07 14:45:00|18235.93|18235.93|18274.01|18274.01|18278.05|18278.05|18235.93|18235.93|0
1602082200000|2020-10-07 14:50:00|18277.92|18277.92|18279.6|18279.6|18289.71|18289.71|18258.24|18258.24|0
1602082500000|2020-10-07 14:55:00|18279.74|18279.74|18256.45|18256.45|18280.5|18280.5|18254.99|18254.99|0
1602082800000|2020-10-07 15:00:00|18255.9|18255.9|18275.59|18275.59|18276.49|18276.49|18248.3|18248.3|0
1602083100000|2020-10-07 15:05:00|18276.11|18276.11|18297.76|18297.76|18306.48|18306.48|18274.77|18274.77|0
1602083400000|2020-10-07 15:10:00|18298.7|18298.7|18270.45|18270.45|18306.97|18306.97|18259.25|18259.25|0
1602083700000|2020-10-07 15:15:00|18271.07|18271.07|18266.94|18266.94|18275.74|18275.74|18261.19|18261.19|0
1602084000000|2020-10-07 15:20:00|18267.63|18267.63|18250.12|18250.12|18280.49|18280.49|18245.04|18245.04|0
1602084300000|2020-10-07 15:25:00|18249.91|18249.91|18226.92|18226.92|18252.41|18252.41|18215.69|18215.69|0
1602141300000|2020-10-08 07:15:00|18049.08|18049.08|17979.34|17979.34|18056.79|18056.79|17970.3|17970.3|0
1602141600000|2020-10-08 07:20:00|17977.28|17977.28|17996.44|17996.44|18027.65|18027.65|17968.24|17968.24|0
1602141900000|2020-10-08 07:25:00|17997.9|17997.9|18034.95|18034.95|18039.52|18039.52|17994.58|17994.58|0
1602142200000|2020-10-08 07:30:00|18036.31|18036.31|17989.43|17989.43|18036.87|18036.87|17987.35|17987.35|0
1602142500000|2020-10-08 07:35:00|17990.12|17990.12|17989.51|17989.51|18011.77|18011.77|17970.78|17970.78|0
1602142800000|2020-10-08 07:40:00|17992.86|17992.86|18001.28|18001.28|18005.24|18005.24|17981.59|17981.59|0
1602143100000|2020-10-08 07:45:00|18000.74|18000.74|18035.63|18035.63|18038.87|18038.87|17988.84|17988.84|0
1602143400000|2020-10-08 07:50:00|18034.95|18034.95|18028.97|18028.97|18035.73|18035.73|18018.67|18018.67|0
1602143700000|2020-10-08 07:55:00|18029.5|18029.5|18047.34|18047.34|18047.68|18047.68|18024.97|18024.97|0
1602144000000|2020-10-08 08:00:00|18047.17|18047.17|18060.9|18060.9|18074.46|18074.46|18036.66|18036.66|0
1602144300000|2020-10-08 08:05:00|18061.72|18061.72|18072.35|18072.35|18077.32|18077.32|18060.27|18060.27|0
1602144600000|2020-10-08 08:10:00|18072.54|18072.54|18050.86|18050.86|18072.54|18072.54|18040.84|18040.84|0
1602144900000|2020-10-08 08:15:00|18050.59|18050.59|17980.75|17980.75|18050.97|18050.97|17980.75|17980.75|0
1602145200000|2020-10-08 08:20:00|17979.17|17979.17|18016.16|18016.16|18016.16|18016.16|17950.25|17950.25|0
1602145500000|2020-10-08 08:25:00|18017.54|18017.54|18022.17|18022.17|18028.66|18028.66|18011.92|18011.92|0
1602145800000|2020-10-08 08:30:00|18022.86|18022.86|18069.62|18069.62|18077.56|18077.56|18016.64|18016.64|0
1602146100000|2020-10-08 08:35:00|18067.56|18067.56|18063.49|18063.49|18069.08|18069.08|18047.68|18047.68|0
1602146400000|2020-10-08 08:40:00|18063.03|18063.03|18079.67|18079.67|18085.6|18085.6|18056.85|18056.85|0
1602146700000|2020-10-08 08:45:00|18073.44|18073.44|18075.5|18075.5|18085.63|18085.63|18066.31|18066.31|0
1602147000000|2020-10-08 08:50:00|18075.57|18075.57|18051.62|18051.62|18078.63|18078.63|18049.5|18049.5|0
1602147300000|2020-10-08 08:55:00|18050.25|18050.25|18053.14|18053.14|18053.54|18053.54|18039.85|18039.85|0
1602147600000|2020-10-08 09:00:00|18055.24|18055.24|18039.41|18039.41|18061.76|18061.76|18038.8|18038.8|0
1602147900000|2020-10-08 09:05:00|18039.72|18039.72|18008.18|18008.18|18043.85|18043.85|18002.54|18002.54|0
1602148200000|2020-10-08 09:10:00|18007.65|18007.65|18015.45|18015.45|18019.45|18019.45|18007.13|18007.13|0
1602148500000|2020-10-08 09:15:00|18013.56|18013.56|17992.07|17992.07|18014.78|18014.78|17985.01|17985.01|0
1602148800000|2020-10-08 09:20:00|17991.85|17991.85|18025.66|18025.66|18032.94|18032.94|17988.36|17988.36|0
1602149100000|2020-10-08 09:25:00|18026.19|18026.19|18047.43|18047.43|18049.29|18049.29|18024.3|18024.3|0
1602149400000|2020-10-08 09:30:00|18046.06|18046.06|18054.69|18054.69|18068.1|18068.1|18046.06|18046.06|0
1602149700000|2020-10-08 09:35:00|18054.81|18054.81|18110.81|18110.81|18110.81|18110.81|18052.1|18052.1|0
1602150000000|2020-10-08 09:40:00|18124.09|18124.09|18128.49|18128.49|18155.51|18155.51|18114.01|18114.01|0
1602150300000|2020-10-08 09:45:00|18127.94|18127.94|18129.21|18129.21|18138.37|18138.37|18124.93|18124.93|0
1602150600000|2020-10-08 09:50:00|18125.21|18125.21|18140.12|18140.12|18140.65|18140.65|18117.48|18117.48|0
1602150900000|2020-10-08 09:55:00|18141.57|18141.57|18128.26|18128.26|18144.71|18144.71|18123.82|18123.82|0
1602151200000|2020-10-08 10:00:00|18127.71|18127.71|18153.02|18153.02|18164.44|18164.44|18126.2|18126.2|0
1602151500000|2020-10-08 10:05:00|18152.33|18152.33|18153.31|18153.31|18167.86|18167.86|18149.31|18149.31|0
1602151800000|2020-10-08 10:10:00|18154.95|18154.95|18166.46|18166.46|18175.54|18175.54|18154.95|18154.95|0
1602152100000|2020-10-08 10:15:00|18166.27|18166.27|18186.45|18186.45|18193.85|18193.85|18164.16|18164.16|0
1602152400000|2020-10-08 10:20:00|18186.23|18186.23|18185.21|18185.21|18187.48|18187.48|18174.51|18174.51|0
1602152700000|2020-10-08 10:25:00|18185.64|18185.64|18194.2|18194.2|18196.26|18196.26|18177.13|18177.13|0
1602153000000|2020-10-08 10:30:00|18193.89|18193.89|18194.83|18194.83|18210.32|18210.32|18186.21|18186.21|0
1602153300000|2020-10-08 10:35:00|18194.61|18194.61|18186.18|18186.18|18194.61|18194.61|18178.18|18178.18|0
1602153600000|2020-10-08 10:40:00|18187.76|18187.76|18217.37|18217.37|18217.37|18217.37|18186.67|18186.67|0
1602153900000|2020-10-08 10:45:00|18217.49|18217.49|18206.68|18206.68|18234.1|18234.1|18206.68|18206.68|0
1602154200000|2020-10-08 10:50:00|18206.89|18206.89|18186.09|18186.09|18207.11|18207.11|18180.3|18180.3|0
1602154500000|2020-10-08 10:55:00|18185.54|18185.54|18171.64|18171.64|18190.15|18190.15|18170.79|18170.79|0
1602154800000|2020-10-08 11:00:00|18170.26|18170.26|18163.71|18163.71|18174.76|18174.76|18161.85|18161.85|0
1602155100000|2020-10-08 11:05:00|18164.26|18164.26|18143.52|18143.52|18164.26|18164.26|18143.52|18143.52|0
1602155400000|2020-10-08 11:10:00|18143.41|18143.41|18165.28|18165.28|18170.84|18170.84|18137.84|18137.84|0
1602155700000|2020-10-08 11:15:00|18163.72|18163.72|18141.27|18141.27|18165.36|18165.36|18141.27|18141.27|0
1602156000000|2020-10-08 11:20:00|18141.39|18141.39|18132.21|18132.21|18141.39|18141.39|18123.29|18123.29|0
1602156300000|2020-10-08 11:25:00|18131.99|18131.99|18141.52|18141.52|18142.36|18142.36|18131.99|18131.99|0
1602156600000|2020-10-08 11:30:00|18141.31|18141.31|18100.46|18100.46|18144.04|18144.04|18099.65|18099.65|0
1602156900000|2020-10-08 11:35:00|18099.41|18099.41|18096.63|18096.63|18109|18109|18096.63|18096.63|0
1602157200000|2020-10-08 11:40:00|18096.39|18096.39|18091.03|18091.03|18096.39|18096.39|18090.33|18090.33|0
1602157500000|2020-10-08 11:45:00|18092.08|18092.08|18081.27|18081.27|18094.26|18094.26|18079.89|18079.89|0
1602157800000|2020-10-08 11:50:00|18080.65|18080.65|18109.74|18109.74|18111.87|18111.87|18080.33|18080.33|0
1602158100000|2020-10-08 11:55:00|18110.26|18110.26|18121.82|18121.82|18132.43|18132.43|18108.48|18108.48|0
1602158400000|2020-10-08 12:00:00|18123.69|18123.69|18099.76|18099.76|18128.83|18128.83|18099.76|18099.76|0
1602158700000|2020-10-08 12:05:00|18099.21|18099.21|18117.47|18117.47|18120.08|18120.08|18098.9|18098.9|0
1602159000000|2020-10-08 12:10:00|18115.28|18115.28|18141.03|18141.03|18141.67|18141.67|18105.75|18105.75|0
1602159300000|2020-10-08 12:15:00|18141.34|18141.34|18170.39|18170.39|18170.7|18170.7|18139.1|18139.1|0
1602159600000|2020-10-08 12:20:00|18171.01|18171.01|18200.2|18200.2|18200.41|18200.41|18171.01|18171.01|0
1602159900000|2020-10-08 12:25:00|18200.27|18200.27|18197.54|18197.54|18200.27|18200.27|18187.15|18187.15|0
1602160200000|2020-10-08 12:30:00|18197.75|18197.75|18162.93|18162.93|18197.75|18197.75|18157.4|18157.4|0
1602160500000|2020-10-08 12:35:00|18163.61|18163.61|18171.05|18171.05|18179.92|18179.92|18163.07|18163.07|0
1602160800000|2020-10-08 12:40:00|18171.75|18171.75|18215.41|18215.41|18219.47|18219.47|18170.93|18170.93|0
1602161100000|2020-10-08 12:45:00|18215.94|18215.94|18240.48|18240.48|18243.38|18243.38|18215.94|18215.94|0
1602161400000|2020-10-08 12:50:00|18240.21|18240.21|18234.85|18234.85|18242.38|18242.38|18228.87|18228.87|0
1602161700000|2020-10-08 12:55:00|18234.61|18234.61|18234.92|18234.92|18240.58|18240.58|18219.96|18219.96|0
1602162000000|2020-10-08 13:00:00|18235.19|18235.19|18204.35|18204.35|18242.29|18242.29|18202.77|18202.77|0
1602162300000|2020-10-08 13:05:00|18203.83|18203.83|18200.45|18200.45|18210.65|18210.65|18183.22|18183.22|0
1602162600000|2020-10-08 13:10:00|18199.92|18199.92|18201.16|18201.16|18210.13|18210.13|18195.26|18195.26|0
1602162900000|2020-10-08 13:15:00|18200.95|18200.95|18223.06|18223.06|18226.12|18226.12|18200.95|18200.95|0
1602163200000|2020-10-08 13:20:00|18225.12|18225.12|18197.71|18197.71|18234.21|18234.21|18191.04|18191.04|0
1602163500000|2020-10-08 13:25:00|18197.16|18197.16|18233.69|18233.69|18233.69|18233.69|18196.65|18196.65|0
1602163800000|2020-10-08 13:30:00|18231.59|18231.59|18254.28|18254.28|18274.94|18274.94|18212.25|18212.25|0
1602164100000|2020-10-08 13:35:00|18253.96|18253.96|18227.08|18227.08|18260.57|18260.57|18227.02|18227.02|0
1602164400000|2020-10-08 13:40:00|18228.13|18228.13|18212.53|18212.53|18234.03|18234.03|18209.24|18209.24|0
1602164700000|2020-10-08 13:45:00|18212.31|18212.31|18179.39|18179.39|18217.7|18217.7|18179.39|18179.39|0
1602165000000|2020-10-08 13:50:00|18178.34|18178.34|18198.79|18198.79|18201.66|18201.66|18167.71|18167.71|0
1602165300000|2020-10-08 13:55:00|18197.42|18197.42|18201.23|18201.23|18212.08|18212.08|18190.44|18190.44|0
1602165600000|2020-10-08 14:00:00|18202.28|18202.28|18158.01|18158.01|18205.91|18205.91|18150.7|18150.7|0
1602165900000|2020-10-08 14:05:00|18156.43|18156.43|18144.24|18144.24|18167.89|18167.89|18135.13|18135.13|0
1602166200000|2020-10-08 14:10:00|18145.29|18145.29|18173.4|18173.4|18178.2|18178.2|18144.09|18144.09|0
1602166500000|2020-10-08 14:15:00|18173.71|18173.71|18165.44|18165.44|18178.04|18178.04|18162.69|18162.69|0
1602166800000|2020-10-08 14:20:00|18165.49|18165.49|18187.42|18187.42|18194.03|18194.03|18159.7|18159.7|0
1602167100000|2020-10-08 14:25:00|18186.74|18186.74|18173.32|18173.32|18186.74|18186.74|18158.95|18158.95|0
1602167400000|2020-10-08 14:30:00|18173.44|18173.44|18220.55|18220.55|18221.08|18221.08|18165.07|18165.07|0
1602167700000|2020-10-08 14:35:00|18221.6|18221.6|18209.92|18209.92|18230.53|18230.53|18209.24|18209.24|0
1602168000000|2020-10-08 14:40:00|18210.45|18210.45|18166.61|18166.61|18220.56|18220.56|18166.61|18166.61|0
1602168300000|2020-10-08 14:45:00|18166.92|18166.92|18170.34|18170.34|18184.95|18184.95|18164.75|18164.75|0
1602168600000|2020-10-08 14:50:00|18170.48|18170.48|18166.35|18166.35|18190.95|18190.95|18166.35|18166.35|0
1602168900000|2020-10-08 14:55:00|18166.67|18166.67|18191.69|18191.69|18195.13|18195.13|18162.67|18162.67|0
1602169200000|2020-10-08 15:00:00|18191.62|18191.62|18180.53|18180.53|18197.79|18197.79|18170.25|18170.25|0
1602169500000|2020-10-08 15:05:00|18180.72|18180.72|18195.34|18195.34|18197.63|18197.63|18180.03|18180.03|0
1602169800000|2020-10-08 15:10:00|18195.41|18195.41|18190.82|18190.82|18198.05|18198.05|18180.41|18180.41|0
1602170100000|2020-10-08 15:15:00|18191.03|18191.03|18182.67|18182.67|18206.95|18206.95|18182.6|18182.6|0
1602170400000|2020-10-08 15:20:00|18182.63|18182.63|18175.11|18175.11|18184.42|18184.42|18157.87|18157.87|0
1602170700000|2020-10-08 15:25:00|18174.8|18174.8|18158.01|18158.01|18174.8|18174.8|18148.42|18148.42|0
1602227700000|2020-10-09 07:15:00|18356.39|18356.39|18369.3|18369.3|18369.3|18369.3|18344.74|18344.74|0
1602228000000|2020-10-09 07:20:00|18369.09|18369.09|18309.42|18309.42|18372.01|18372.01|18307.45|18307.45|0
1602228300000|2020-10-09 07:25:00|18309.95|18309.95|18315.5|18315.5|18317.21|18317.21|18270.05|18270.05|0
1602228600000|2020-10-09 07:30:00|18315.15|18315.15|18327.28|18327.28|18338.26|18338.26|18312.87|18312.87|0
1602228900000|2020-10-09 07:35:00|18327.59|18327.59|18341.13|18341.13|18364.66|18364.66|18322.02|18322.02|0
1602229200000|2020-10-09 07:40:00|18341.19|18341.19|18366.56|18366.56|18371.82|18371.82|18333.86|18333.86|0
1602229500000|2020-10-09 07:45:00|18361.55|18361.55|18306.23|18306.23|18361.55|18361.55|18304.08|18304.08|0
1602229800000|2020-10-09 07:50:00|18306.35|18306.35|18300.93|18300.93|18307.68|18307.68|18276.58|18276.58|0
1602230100000|2020-10-09 07:55:00|18300.74|18300.74|18294.33|18294.33|18312.42|18312.42|18292.39|18292.39|0
1602230400000|2020-10-09 08:00:00|18294.61|18294.61|18339.01|18339.01|18347.18|18347.18|18293.67|18293.67|0
1602230700000|2020-10-09 08:05:00|18340.01|18340.01|18336.64|18336.64|18352.55|18352.55|18335.54|18335.54|0
1602231000000|2020-10-09 08:10:00|18336.11|18336.11|18368.99|18368.99|18373.77|18373.77|18328.17|18328.17|0
1602231300000|2020-10-09 08:15:00|18364.26|18364.26|18408.05|18408.05|18408.05|18408.05|18359.05|18359.05|0
1602231600000|2020-10-09 08:20:00|18408.26|18408.26|18425.5|18425.5|18453.04|18453.04|18408.02|18408.02|0
1602231900000|2020-10-09 08:25:00|18424.88|18424.88|18411.42|18411.42|18427.21|18427.21|18410.97|18410.97|0
1602232200000|2020-10-09 08:30:00|18415.67|18415.67|18418.78|18418.78|18439.3|18439.3|18415.67|18415.67|0
1602232500000|2020-10-09 08:35:00|18418.57|18418.57|18403.88|18403.88|18419.47|18419.47|18397.12|18397.12|0
1602232800000|2020-10-09 08:40:00|18404.19|18404.19|18415.42|18415.42|18423.47|18423.47|18403.12|18403.12|0
1602233100000|2020-10-09 08:45:00|18415.1|18415.1|18417.46|18417.46|18422.24|18422.24|18409.07|18409.07|0
1602233400000|2020-10-09 08:50:00|18417.19|18417.19|18422.35|18422.35|18428.19|18428.19|18405.96|18405.96|0
1602233700000|2020-10-09 08:55:00|18420.97|18420.97|18406.3|18406.3|18426.96|18426.96|18406.3|18406.3|0
1602234000000|2020-10-09 09:00:00|18405.2|18405.2|18419.54|18419.54|18427.38|18427.38|18401.06|18401.06|0
1602234300000|2020-10-09 09:05:00|18418.92|18418.92|18432.96|18432.96|18441.96|18441.96|18411.2|18411.2|0
1602234600000|2020-10-09 09:10:00|18433.57|18433.57|18439.15|18439.15|18439.15|18439.15|18425.31|18425.31|0
1602234900000|2020-10-09 09:15:00|18437.77|18437.77|18438.99|18438.99|18442.56|18442.56|18427.42|18427.42|0
1602235200000|2020-10-09 09:20:00|18437.61|18437.61|18461.39|18461.39|18470.26|18470.26|18433.75|18433.75|0
1602235500000|2020-10-09 09:25:00|18461.28|18461.28|18463.72|18463.72|18478.18|18478.18|18459.49|18459.49|0
1602235800000|2020-10-09 09:30:00|18462.67|18462.67|18466.62|18466.62|18471.63|18471.63|18458.94|18458.94|0
1602236100000|2020-10-09 09:35:00|18466.56|18466.56|18462.65|18462.65|18468.02|18468.02|18456|18456|0
1602236400000|2020-10-09 09:40:00|18463.06|18463.06|18449.59|18449.59|18465.41|18465.41|18447.19|18447.19|0
1602236700000|2020-10-09 09:45:00|18449.06|18449.06|18450.56|18450.56|18457.42|18457.42|18440.57|18440.57|0
1602237000000|2020-10-09 09:50:00|18450.49|18450.49|18462.02|18462.02|18464.61|18464.61|18448.8|18448.8|0
1602237300000|2020-10-09 09:55:00|18462.57|18462.57|18456.86|18456.86|18463.14|18463.14|18439.62|18439.62|0
1602237600000|2020-10-09 10:00:00|18456.52|18456.52|18433.82|18433.82|18456.54|18456.54|18432.18|18432.18|0
1602237900000|2020-10-09 10:05:00|18434.1|18434.1|18430.71|18430.71|18435.15|18435.15|18420.08|18420.08|0
1602238200000|2020-10-09 10:10:00|18431.24|18431.24|18444.76|18444.76|18446.22|18446.22|18429.2|18429.2|0
1602238500000|2020-10-09 10:15:00|18444.82|18444.82|18443.23|18443.23|18450.79|18450.79|18436.17|18436.17|0
1602238800000|2020-10-09 10:20:00|18443.17|18443.17|18438.52|18438.52|18443.61|18443.61|18432.37|18432.37|0
1602239100000|2020-10-09 10:25:00|18438.73|18438.73|18442.14|18442.14|18444.22|18444.22|18436.97|18436.97|0
1602239400000|2020-10-09 10:30:00|18440.97|18440.97|18461.27|18461.27|18462.14|18462.14|18439.44|18439.44|0
1602239700000|2020-10-09 10:35:00|18461.89|18461.89|18457.99|18457.99|18464.78|18464.78|18455.42|18455.42|0
1602240000000|2020-10-09 10:40:00|18457.37|18457.37|18446.23|18446.23|18457.37|18457.37|18440.01|18440.01|0
1602240300000|2020-10-09 10:45:00|18446.11|18446.11|18435.48|18435.48|18447.39|18447.39|18435.42|18435.42|0
1602240600000|2020-10-09 10:50:00|18434.93|18434.93|18427.3|18427.3|18437.49|18437.49|18426.99|18426.99|0
1602240900000|2020-10-09 10:55:00|18425.24|18425.24|18419.74|18419.74|18429.57|18429.57|18419.74|18419.74|0
1602241200000|2020-10-09 11:00:00|18419.52|18419.52|18439.02|18439.02|18439.02|18439.02|18419.52|18419.52|0
1602241500000|2020-10-09 11:05:00|18438.8|18438.8|18435.98|18435.98|18442.24|18442.24|18434.12|18434.12|0
1602241800000|2020-10-09 11:10:00|18436.67|18436.67|18423.58|18423.58|18442.56|18442.56|18422.58|18422.58|0
1602242100000|2020-10-09 11:15:00|18423.27|18423.27|18430.39|18430.39|18430.69|18430.69|18421.84|18421.84|0
1602242400000|2020-10-09 11:20:00|18431.45|18431.45|18438.46|18438.46|18445.33|18445.33|18431.45|18431.45|0
1602242700000|2020-10-09 11:25:00|18437.41|18437.41|18438.14|18438.14|18441.43|18441.43|18433.65|18433.65|0
1602243000000|2020-10-09 11:30:00|18437.83|18437.83|18452.16|18452.16|18455.37|18455.37|18436.22|18436.22|0
1602243300000|2020-10-09 11:35:00|18451.99|18451.99|18468.03|18468.03|18468.38|18468.38|18449.26|18449.26|0
1602243600000|2020-10-09 11:40:00|18469.4|18469.4|18468.5|18468.5|18469.4|18469.4|18461.86|18461.86|0
1602243900000|2020-10-09 11:45:00|18469.13|18469.13|18468.42|18468.42|18481.05|18481.05|18465.1|18465.1|0
1602244200000|2020-10-09 11:50:00|18468.29|18468.29|18476.53|18476.53|18483.4|18483.4|18465.83|18465.83|0
1602244500000|2020-10-09 11:55:00|18476.32|18476.32|18480.39|18480.39|18489.34|18489.34|18476.32|18476.32|0
1602244800000|2020-10-09 12:00:00|18480.66|18480.66|18478.39|18478.39|18483.39|18483.39|18476.48|18476.48|0
1602245100000|2020-10-09 12:05:00|18478.61|18478.61|18489.16|18489.16|18494.55|18494.55|18478.37|18478.37|0
1602245400000|2020-10-09 12:10:00|18488.54|18488.54|18500.06|18500.06|18500.06|18500.06|18478.6|18478.6|0
1602245700000|2020-10-09 12:15:00|18500.34|18500.34|18508.6|18508.6|18512.24|18512.24|18500.34|18500.34|0
1602246000000|2020-10-09 12:20:00|18508.91|18508.91|18542.94|18542.94|18543.74|18543.74|18507.55|18507.55|0
1602246300000|2020-10-09 12:25:00|18544.68|18544.68|18548|18548|18554.53|18554.53|18525.34|18525.34|0
1602246600000|2020-10-09 12:30:00|18548.69|18548.69|18571|18571|18575.67|18575.67|18546.12|18546.12|0
1602246900000|2020-10-09 12:35:00|18571.28|18571.28|18591.51|18591.51|18591.73|18591.73|18568.17|18568.17|0
1602247200000|2020-10-09 12:40:00|18591.3|18591.3|18599.56|18599.56|18599.56|18599.56|18588.57|18588.57|0
1602247500000|2020-10-09 12:45:00|18599.62|18599.62|18619.29|18619.29|18619.29|18619.29|18596.4|18596.4|0
1602247800000|2020-10-09 12:50:00|18619.41|18619.41|18623.53|18623.53|18649.91|18649.91|18604.29|18604.29|0
1602248100000|2020-10-09 12:55:00|18622.91|18622.91|18642.16|18642.16|18646.6|18646.6|18622.91|18622.91|0
1602248400000|2020-10-09 13:00:00|18642.69|18642.69|18632.92|18632.92|18644.62|18644.62|18630.89|18630.89|0
1602248700000|2020-10-09 13:05:00|18632.37|18632.37|18666.69|18666.69|18666.69|18666.69|18622.37|18622.37|0
1602249000000|2020-10-09 13:10:00|18667.21|18667.21|18658.45|18658.45|18670.1|18670.1|18649.96|18649.96|0
1602249300000|2020-10-09 13:15:00|18657.2|18657.2|18623.33|18623.33|18657.2|18657.2|18617.93|18617.93|0
1602249600000|2020-10-09 13:20:00|18622.27|18622.27|18611.64|18611.64|18633.86|18633.86|18611.15|18611.15|0
1602249900000|2020-10-09 13:25:00|18611.95|18611.95|18631.85|18631.85|18632.13|18632.13|18611.09|18611.09|0
1602250200000|2020-10-09 13:30:00|18633.1|18633.1|18668.5|18668.5|18685.55|18685.55|18632.79|18632.79|0
1602250500000|2020-10-09 13:35:00|18669.12|18669.12|18605.42|18605.42|18675.93|18675.93|18602.68|18602.68|0
1602250800000|2020-10-09 13:40:00|18605.7|18605.7|18542.92|18542.92|18614.63|18614.63|18542.03|18542.03|0
1602251100000|2020-10-09 13:45:00|18543.39|18543.39|18521.34|18521.34|18543.39|18543.39|18508.1|18508.1|0
1602251400000|2020-10-09 13:50:00|18521.86|18521.86|18524.41|18524.41|18538.8|18538.8|18512.44|18512.44|0
1602251700000|2020-10-09 13:55:00|18524.94|18524.94|18491.22|18491.22|18550.07|18550.07|18489.24|18489.24|0
1602252000000|2020-10-09 14:00:00|18490.68|18490.68|18512.37|18512.37|18518.71|18518.71|18483.9|18483.9|0
1602252300000|2020-10-09 14:05:00|18510.79|18510.79|18514.73|18514.73|18519.77|18519.77|18499.93|18499.93|0
1602252600000|2020-10-09 14:10:00|18513.68|18513.68|18499.03|18499.03|18522.46|18522.46|18492.9|18492.9|0
1602252900000|2020-10-09 14:15:00|18497.65|18497.65|18484.04|18484.04|18504.14|18504.14|18471.63|18471.63|0
1602253200000|2020-10-09 14:20:00|18485.1|18485.1|18492.44|18492.44|18492.44|18492.44|18478.4|18478.4|0
1602253500000|2020-10-09 14:25:00|18492.58|18492.58|18475.05|18475.05|18492.8|18492.8|18474.81|18474.81|0
1602253800000|2020-10-09 14:30:00|18475.73|18475.73|18468.86|18468.86|18487.23|18487.23|18459.13|18459.13|0
1602254100000|2020-10-09 14:35:00|18470.9|18470.9|18475.54|18475.54|18478.89|18478.89|18465.23|18465.23|0
1602254400000|2020-10-09 14:40:00|18475.81|18475.81|18500.43|18500.43|18500.43|18500.43|18470.99|18470.99|0
1602254700000|2020-10-09 14:45:00|18499.06|18499.06|18510.01|18510.01|18518.99|18518.99|18497.19|18497.19|0
1602255000000|2020-10-09 14:50:00|18508.43|18508.43|18510.83|18510.83|18513.36|18513.36|18506.21|18506.21|0
1602255300000|2020-10-09 14:55:00|18511.14|18511.14|18530.18|18530.18|18531.01|18531.01|18511.14|18511.14|0
1602255600000|2020-10-09 15:00:00|18529.87|18529.87|18500.78|18500.78|18529.87|18529.87|18484.57|18484.57|0
1602255900000|2020-10-09 15:05:00|18501.09|18501.09|18518.72|18518.72|18518.72|18518.72|18492.82|18492.82|0
1602256200000|2020-10-09 15:10:00|18520.09|18520.09|18519.78|18519.78|18530.61|18530.61|18511.65|18511.65|0
1602256500000|2020-10-09 15:15:00|18520.1|18520.1|18513.19|18513.19|18526.83|18526.83|18505.08|18505.08|0
1602256800000|2020-10-09 15:20:00|18512.5|18512.5|18487.53|18487.53|18522.48|18522.48|18485.18|18485.18|0
1602257100000|2020-10-09 15:25:00|18487.42|18487.42|18472.02|18472.02|18487.73|18487.73|18457.18|18457.18|0
1602486900000|2020-10-12 07:15:00|18316.62|18316.62|18344.61|18344.61|18346.23|18346.23|18289.7|18289.7|0
1602487200000|2020-10-12 07:20:00|18344.07|18344.07|18347.65|18347.65|18347.65|18347.65|18317.86|18317.86|0
1602487500000|2020-10-12 07:25:00|18347.59|18347.59|18355.06|18355.06|18355.06|18355.06|18331.24|18331.24|0
1602487800000|2020-10-12 07:30:00|18356.69|18356.69|18360.51|18360.51|18372.88|18372.88|18353.95|18353.95|0
1602488100000|2020-10-12 07:35:00|18361.13|18361.13|18374.44|18374.44|18377.25|18377.25|18350.43|18350.43|0
1602488400000|2020-10-12 07:40:00|18373.81|18373.81|18403.5|18403.5|18403.5|18403.5|18365.36|18365.36|0
1602488700000|2020-10-12 07:45:00|18399.95|18399.95|18399.14|18399.14|18401.2|18401.2|18389.43|18389.43|0
1602489000000|2020-10-12 07:50:00|18398.61|18398.61|18385.92|18385.92|18417.57|18417.57|18385.49|18385.49|0
1602489300000|2020-10-12 07:55:00|18386.35|18386.35|18384.71|18384.71|18389.29|18389.29|18370.93|18370.93|0
1602489600000|2020-10-12 08:00:00|18384.58|18384.58|18395.46|18395.46|18395.91|18395.91|18366.89|18366.89|0
1602489900000|2020-10-12 08:05:00|18394.22|18394.22|18369.22|18369.22|18394.54|18394.54|18369.22|18369.22|0
1602490200000|2020-10-12 08:10:00|18368.54|18368.54|18384.68|18384.68|18384.68|18384.68|18363.51|18363.51|0
1602490500000|2020-10-12 08:15:00|18384.37|18384.37|18434.7|18434.7|18434.7|18434.7|18380.06|18380.06|0
1602490800000|2020-10-12 08:20:00|18435.64|18435.64|18471.28|18471.28|18473.28|18473.28|18434.68|18434.68|0
1602491100000|2020-10-12 08:25:00|18471.81|18471.81|18459.32|18459.32|18493.75|18493.75|18453.97|18453.97|0
1602491400000|2020-10-12 08:30:00|18460.01|18460.01|18440.05|18440.05|18485.08|18485.08|18440.05|18440.05|0
1602491700000|2020-10-12 08:35:00|18439.12|18439.12|18439.69|18439.69|18444.54|18444.54|18424.22|18424.22|0
1602492000000|2020-10-12 08:40:00|18438.87|18438.87|18422.91|18422.91|18440.54|18440.54|18417.09|18417.09|0
1602492300000|2020-10-12 08:45:00|18422.98|18422.98|18443.26|18443.26|18444.43|18444.43|18417.07|18417.07|0
1602492600000|2020-10-12 08:50:00|18443.45|18443.45|18381.73|18381.73|18443.45|18443.45|18381.73|18381.73|0
1602492900000|2020-10-12 08:55:00|18380.15|18380.15|18365.65|18365.65|18384.83|18384.83|18358.08|18358.08|0
1602493200000|2020-10-12 09:00:00|18366.33|18366.33|18399.72|18399.72|18400.62|18400.62|18364.96|18364.96|0
1602493500000|2020-10-12 09:05:00|18399.66|18399.66|18388.39|18388.39|18400.46|18400.46|18369.47|18369.47|0
1602493800000|2020-10-12 09:10:00|18388.2|18388.2|18393.37|18393.37|18400.2|18400.2|18380.58|18380.58|0
1602494100000|2020-10-12 09:15:00|18395.43|18395.43|18384.31|18384.31|18395.43|18395.43|18384.31|18384.31|0
1602494400000|2020-10-12 09:20:00|18384.11|18384.11|18377.93|18377.93|18392.04|18392.04|18377.49|18377.49|0
1602494700000|2020-10-12 09:25:00|18377.62|18377.62|18375.1|18375.1|18391.52|18391.52|18375.1|18375.1|0
1602495000000|2020-10-12 09:30:00|18372.8|18372.8|18367.38|18367.38|18381.39|18381.39|18366.51|18366.51|0
1602495300000|2020-10-12 09:35:00|18367.9|18367.9|18406.82|18406.82|18406.82|18406.82|18367.67|18367.67|0
1602495600000|2020-10-12 09:40:00|18407.01|18407.01|18406.06|18406.06|18431.55|18431.55|18406.06|18406.06|0
1602495900000|2020-10-12 09:45:00|18405.75|18405.75|18396.01|18396.01|18408.21|18408.21|18387.23|18387.23|0
1602496200000|2020-10-12 09:50:00|18392.86|18392.86|18386.19|18386.19|18398.96|18398.96|18381.9|18381.9|0
1602496500000|2020-10-12 09:55:00|18387.93|18387.93|18388.8|18388.8|18405.1|18405.1|18387.78|18387.78|0
1602496800000|2020-10-12 10:00:00|18388.91|18388.91|18404.09|18404.09|18404.72|18404.72|18388.72|18388.72|0
1602497100000|2020-10-12 10:05:00|18404.52|18404.52|18407.68|18407.68|18409.48|18409.48|18397.95|18397.95|0
1602497400000|2020-10-12 10:10:00|18407.61|18407.61|18420.64|18420.64|18421.33|18421.33|18403.05|18403.05|0
1602497700000|2020-10-12 10:15:00|18420.71|18420.71|18409.5|18409.5|18420.71|18420.71|18407.03|18407.03|0
1602498000000|2020-10-12 10:20:00|18408.81|18408.81|18397.15|18397.15|18413.97|18413.97|18394.35|18394.35|0
1602498300000|2020-10-12 10:25:00|18397.84|18397.84|18391.47|18391.47|18407.75|18407.75|18391.47|18391.47|0
1602498600000|2020-10-12 10:30:00|18391.99|18391.99|18405.18|18405.18|18405.18|18405.18|18390.95|18390.95|0
1602498900000|2020-10-12 10:35:00|18405.86|18405.86|18402.69|18402.69|18410.02|18410.02|18401.94|18401.94|0
1602499200000|2020-10-12 10:40:00|18402.38|18402.38|18418.06|18418.06|18418.06|18418.06|18398.76|18398.76|0
1602499500000|2020-10-12 10:45:00|18418.58|18418.58|18408.4|18408.4|18418.8|18418.8|18406.28|18406.28|0
1602499800000|2020-10-12 10:50:00|18412.73|18412.73|18406.12|18406.12|18417.13|18417.13|18404.82|18404.82|0
1602500100000|2020-10-12 10:55:00|18405.84|18405.84|18405.27|18405.27|18409.19|18409.19|18401.52|18401.52|0
1602500400000|2020-10-12 11:00:00|18404.45|18404.45|18371.84|18371.84|18404.45|18404.45|18366.79|18366.79|0
1602500700000|2020-10-12 11:05:00|18372.89|18372.89|18349.91|18349.91|18372.89|18372.89|18349.91|18349.91|0
1602501000000|2020-10-12 11:10:00|18350.6|18350.6|18364.22|18364.22|18370.49|18370.49|18350.17|18350.17|0
1602501300000|2020-10-12 11:15:00|18363.9|18363.9|18361.41|18361.41|18368.38|18368.38|18352.7|18352.7|0
1602501600000|2020-10-12 11:20:00|18362.16|18362.16|18371.79|18371.79|18372.42|18372.42|18352.26|18352.26|0
1602501900000|2020-10-12 11:25:00|18371.48|18371.48|18371.26|18371.26|18377.77|18377.77|18363.41|18363.41|0
1602502200000|2020-10-12 11:30:00|18371.45|18371.45|18374.17|18374.17|18376.07|18376.07|18364.94|18364.94|0
1602502500000|2020-10-12 11:35:00|18373.12|18373.12|18382.36|18382.36|18385.03|18385.03|18371.05|18371.05|0
1602502800000|2020-10-12 11:40:00|18385.34|18385.34|18381.44|18381.44|18401.76|18401.76|18375.77|18375.77|0
1602503100000|2020-10-12 11:45:00|18381.65|18381.65|18390.68|18390.68|18396.81|18396.81|18379.86|18379.86|0
1602503400000|2020-10-12 11:50:00|18390.37|18390.37|18395.28|18395.28|18400.13|18400.13|18387.14|18387.14|0
1602503700000|2020-10-12 11:55:00|18395.56|18395.56|18397.79|18397.79|18400.88|18400.88|18385.41|18385.41|0
1602504000000|2020-10-12 12:00:00|18397.52|18397.52|18407.53|18407.53|18407.53|18407.53|18394.77|18394.77|0
1602504300000|2020-10-12 12:05:00|18406.9|18406.9|18399.61|18399.61|18409.75|18409.75|18398.08|18398.08|0
1602504600000|2020-10-12 12:10:00|18400.3|18400.3|18417.48|18417.48|18419.37|18419.37|18400.3|18400.3|0
1602504900000|2020-10-12 12:15:00|18418.01|18418.01|18425.62|18425.62|18425.85|18425.85|18410.34|18410.34|0
1602505200000|2020-10-12 12:20:00|18425.57|18425.57|18429.62|18429.62|18431.96|18431.96|18418.99|18418.99|0
1602505500000|2020-10-12 12:25:00|18428.93|18428.93|18414.13|18414.13|18429.56|18429.56|18410.03|18410.03|0
1602505800000|2020-10-12 12:30:00|18414.68|18414.68|18422.51|18422.51|18426.71|18426.71|18414.68|18414.68|0
1602506100000|2020-10-12 12:35:00|18421.57|18421.57|18437.67|18437.67|18438.22|18438.22|18421.57|18421.57|0
1602506400000|2020-10-12 12:40:00|18437.04|18437.04|18421.53|18421.53|18438.1|18438.1|18421.53|18421.53|0
1602506700000|2020-10-12 12:45:00|18421.84|18421.84|18435.2|18435.2|18438.51|18438.51|18421.6|18421.6|0
1602507000000|2020-10-12 12:50:00|18434.51|18434.51|18417.68|18417.68|18435.05|18435.05|18413.09|18413.09|0
1602507300000|2020-10-12 12:55:00|18417.4|18417.4|18393.9|18393.9|18417.4|18417.4|18393.9|18393.9|0
1602507600000|2020-10-12 13:00:00|18393.37|18393.37|18381.14|18381.14|18393.92|18393.92|18378.02|18378.02|0
1602507900000|2020-10-12 13:05:00|18379.89|18379.89|18373.61|18373.61|18387.77|18387.77|18372.4|18372.4|0
1602508200000|2020-10-12 13:10:00|18373.34|18373.34|18379.24|18379.24|18386.04|18386.04|18372.81|18372.81|0
1602508500000|2020-10-12 13:15:00|18379.55|18379.55|18371.39|18371.39|18379.86|18379.86|18364.29|18364.29|0
1602508800000|2020-10-12 13:20:00|18371.92|18371.92|18365.96|18365.96|18375.06|18375.06|18356.43|18356.43|0
1602509100000|2020-10-12 13:25:00|18367.52|18367.52|18369.27|18369.27|18376.01|18376.01|18367.52|18367.52|0
1602509400000|2020-10-12 13:30:00|18367.2|18367.2|18326.78|18326.78|18367.89|18367.89|18300|18300|0
1602509700000|2020-10-12 13:35:00|18328.15|18328.15|18331.27|18331.27|18348.44|18348.44|18316.8|18316.8|0
1602510000000|2020-10-12 13:40:00|18330.34|18330.34|18340.1|18340.1|18347.55|18347.55|18323.16|18323.16|0
1602510300000|2020-10-12 13:45:00|18337.35|18337.35|18342.99|18342.99|18345.05|18345.05|18325.29|18325.29|0
1602510600000|2020-10-12 13:50:00|18343.54|18343.54|18310.6|18310.6|18345.09|18345.09|18310.6|18310.6|0
1602510900000|2020-10-12 13:55:00|18311.23|18311.23|18338.83|18338.83|18342.17|18342.17|18311.23|18311.23|0
1602511200000|2020-10-12 14:00:00|18335.59|18335.59|18332.87|18332.87|18349.79|18349.79|18330.3|18330.3|0
1602511500000|2020-10-12 14:05:00|18333.92|18333.92|18327.19|18327.19|18346.29|18346.29|18325.53|18325.53|0
1602511800000|2020-10-12 14:10:00|18327.5|18327.5|18362.45|18362.45|18362.45|18362.45|18327.5|18327.5|0
1602512100000|2020-10-12 14:15:00|18362.52|18362.52|18352.09|18352.09|18364.3|18364.3|18339.04|18339.04|0
1602512400000|2020-10-12 14:20:00|18352.4|18352.4|18335.65|18335.65|18352.87|18352.87|18331.32|18331.32|0
1602512700000|2020-10-12 14:25:00|18335.43|18335.43|18328.52|18328.52|18342.11|18342.11|18327.99|18327.99|0
1602513000000|2020-10-12 14:30:00|18328.35|18328.35|18299.19|18299.19|18328.35|18328.35|18281.81|18281.81|0
1602513300000|2020-10-12 14:35:00|18300.57|18300.57|18274.19|18274.19|18315.1|18315.1|18273.98|18273.98|0
1602513600000|2020-10-12 14:40:00|18274.06|18274.06|18290.64|18290.64|18295.86|18295.86|18272.78|18272.78|0
1602513900000|2020-10-12 14:45:00|18289.4|18289.4|18269.14|18269.14|18290.49|18290.49|18264.27|18264.27|0
1602514200000|2020-10-12 14:50:00|18271.21|18271.21|18288.56|18288.56|18289.43|18289.43|18269.44|18269.44|0
1602514500000|2020-10-12 14:55:00|18288.83|18288.83|18290|18290|18291.62|18291.62|18276.18|18276.18|0
1602514800000|2020-10-12 15:00:00|18290.69|18290.69|18289.07|18289.07|18293.98|18293.98|18279.48|18279.48|0
1602515100000|2020-10-12 15:05:00|18288.76|18288.76|18291.19|18291.19|18304.52|18304.52|18283.31|18283.31|0
1602515400000|2020-10-12 15:10:00|18290.66|18290.66|18266.75|18266.75|18293.57|18293.57|18265.92|18265.92|0
1602515700000|2020-10-12 15:15:00|18267.06|18267.06|18264.13|18264.13|18280.84|18280.84|18263.6|18263.6|0
1602516000000|2020-10-12 15:20:00|18263.82|18263.82|18264.95|18264.95|18268.9|18268.9|18255|18255|0
1602516300000|2020-10-12 15:25:00|18264.26|18264.26|18253.89|18253.89|18268.61|18268.61|18249.09|18249.09|0
1602573300000|2020-10-13 07:15:00|18186.31|18186.31|18170.19|18170.19|18197.38|18197.38|18136.77|18136.77|0
1602573600000|2020-10-13 07:20:00|18169.97|18169.97|18182.67|18182.67|18188.15|18188.15|18145.06|18145.06|0
1602573900000|2020-10-13 07:25:00|18181|18181|18240.59|18240.59|18242.21|18242.21|18174.3|18174.3|0
1602574200000|2020-10-13 07:30:00|18241.27|18241.27|18203.85|18203.85|18241.41|18241.41|18184.3|18184.3|0
1602574500000|2020-10-13 07:35:00|18205.23|18205.23|18226.9|18226.9|18227.05|18227.05|18189.06|18189.06|0
1602574800000|2020-10-13 07:40:00|18227.03|18227.03|18215.03|18215.03|18229|18229|18200.45|18200.45|0
1602575100000|2020-10-13 07:45:00|18216.61|18216.61|18245.34|18245.34|18245.34|18245.34|18199.76|18199.76|0
1602575400000|2020-10-13 07:50:00|18246.41|18246.41|18207.95|18207.95|18246.41|18246.41|18207.95|18207.95|0
1602575700000|2020-10-13 07:55:00|18206.58|18206.58|18183.88|18183.88|18206.58|18206.58|18176.44|18176.44|0
1602576000000|2020-10-13 08:00:00|18187.32|18187.32|18212.85|18212.85|18223.54|18223.54|18187.32|18187.32|0
1602576300000|2020-10-13 08:05:00|18213.48|18213.48|18209.51|18209.51|18218.88|18218.88|18205.66|18205.66|0
1602576600000|2020-10-13 08:10:00|18206.76|18206.76|18205.49|18205.49|18219.13|18219.13|18202.66|18202.66|0
1602576900000|2020-10-13 08:15:00|18204.56|18204.56|18253.57|18253.57|18253.8|18253.8|18203.78|18203.78|0
1602577200000|2020-10-13 08:20:00|18253.36|18253.36|18277.88|18277.88|18283.82|18283.82|18249.76|18249.76|0
1602577500000|2020-10-13 08:25:00|18276.64|18276.64|18291.19|18291.19|18291.19|18291.19|18272.35|18272.35|0
1602577800000|2020-10-13 08:30:00|18291.88|18291.88|18298.3|18298.3|18322.91|18322.91|18289.57|18289.57|0
1602578100000|2020-10-13 08:35:00|18298.98|18298.98|18279.81|18279.81|18304.82|18304.82|18275.44|18275.44|0
1602578400000|2020-10-13 08:40:00|18278.44|18278.44|18284.38|18284.38|18289.87|18289.87|18278.24|18278.24|0
1602578700000|2020-10-13 08:45:00|18283.76|18283.76|18276.45|18276.45|18285.95|18285.95|18276.19|18276.19|0
1602579000000|2020-10-13 08:50:00|18276.76|18276.76|18264.47|18264.47|18276.98|18276.98|18263.24|18263.24|0
1602579300000|2020-10-13 08:55:00|18265.02|18265.02|18286.07|18286.07|18290.19|18290.19|18265.02|18265.02|0
1602579600000|2020-10-13 09:00:00|18284.98|18284.98|18266.14|18266.14|18285.45|18285.45|18256.69|18256.69|0
1602579900000|2020-10-13 09:05:00|18266.2|18266.2|18251.01|18251.01|18270.17|18270.17|18249.84|18249.84|0
1602580200000|2020-10-13 09:10:00|18251.7|18251.7|18259.96|18259.96|18266.63|18266.63|18246.76|18246.76|0
1602580500000|2020-10-13 09:15:00|18260.76|18260.76|18289.81|18289.81|18289.81|18289.81|18254.04|18254.04|0
1602580800000|2020-10-13 09:20:00|18290.03|18290.03|18291.19|18291.19|18297.91|18297.91|18285|18285|0
1602581100000|2020-10-13 09:25:00|18292.12|18292.12|18303.05|18303.05|18305.86|18305.86|18292.12|18292.12|0
1602581400000|2020-10-13 09:30:00|18302.98|18302.98|18300.49|18300.49|18318.03|18318.03|18300.49|18300.49|0
1602581700000|2020-10-13 09:35:00|18300.18|18300.18|18312.13|18312.13|18320.35|18320.35|18295.77|18295.77|0
1602582000000|2020-10-13 09:40:00|18313.06|18313.06|18322.74|18322.74|18326.93|18326.93|18313.06|18313.06|0
1602582300000|2020-10-13 09:45:00|18322.42|18322.42|18317.41|18317.41|18324.93|18324.93|18310.14|18310.14|0
1602582600000|2020-10-13 09:50:00|18320.37|18320.37|18299.08|18299.08|18320.37|18320.37|18294.83|18294.83|0
1602582900000|2020-10-13 09:55:00|18299.44|18299.44|18299.68|18299.68|18304.12|18304.12|18292.54|18292.54|0
1602583200000|2020-10-13 10:00:00|18298.86|18298.86|18303.06|18303.06|18308.66|18308.66|18295.52|18295.52|0
1602583500000|2020-10-13 10:05:00|18302.51|18302.51|18298.61|18298.61|18304.33|18304.33|18296.84|18296.84|0
1602583800000|2020-10-13 10:10:00|18299.54|18299.54|18296.06|18296.06|18306.65|18306.65|18295.35|18295.35|0
1602584100000|2020-10-13 10:15:00|18296.75|18296.75|18312.54|18312.54|18325.61|18325.61|18296.36|18296.36|0
1602584400000|2020-10-13 10:20:00|18311.17|18311.17|18291.36|18291.36|18312.73|18312.73|18291.36|18291.36|0
1602584700000|2020-10-13 10:25:00|18290.83|18290.83|18302.79|18302.79|18303.99|18303.99|18282.22|18282.22|0
1602585000000|2020-10-13 10:30:00|18301.42|18301.42|18303.92|18303.92|18305.29|18305.29|18298.34|18298.34|0
1602585300000|2020-10-13 10:35:00|18303.38|18303.38|18292.73|18292.73|18314.38|18314.38|18292.26|18292.26|0
1602585600000|2020-10-13 10:40:00|18292.42|18292.42|18289.73|18289.73|18296.47|18296.47|18288.47|18288.47|0
1602585900000|2020-10-13 10:45:00|18289.04|18289.04|18291.32|18291.32|18299.78|18299.78|18282.15|18282.15|0
1602586200000|2020-10-13 10:50:00|18292.14|18292.14|18286.57|18286.57|18293.52|18293.52|18276.14|18276.14|0
1602586500000|2020-10-13 10:55:00|18290.41|18290.41|18286.33|18286.33|18293.11|18293.11|18282.76|18282.76|0
1602586800000|2020-10-13 11:00:00|18286.02|18286.02|18290.08|18290.08|18297.28|18297.28|18282.92|18282.92|0
1602587100000|2020-10-13 11:05:00|18289.67|18289.67|18306.64|18306.64|18308.49|18308.49|18283.24|18283.24|0
1602587400000|2020-10-13 11:10:00|18309.75|18309.75|18342.25|18342.25|18343.14|18343.14|18309.75|18309.75|0
1602587700000|2020-10-13 11:15:00|18344.36|18344.36|18335.7|18335.7|18347.77|18347.77|18328.24|18328.24|0
1602588000000|2020-10-13 11:20:00|18335.97|18335.97|18325.37|18325.37|18340.81|18340.81|18323.52|18323.52|0
1602588300000|2020-10-13 11:25:00|18326.95|18326.95|18346.56|18346.56|18351.38|18351.38|18326.67|18326.67|0
1602588600000|2020-10-13 11:30:00|18345.63|18345.63|18343.23|18343.23|18356.51|18356.51|18341.89|18341.89|0
1602588900000|2020-10-13 11:35:00|18343.76|18343.76|18346.14|18346.14|18349.18|18349.18|18343.14|18343.14|0
1602589200000|2020-10-13 11:40:00|18345.83|18345.83|18328.93|18328.93|18345.83|18345.83|18328.85|18328.85|0
1602589500000|2020-10-13 11:45:00|18328.61|18328.61|18321.68|18321.68|18329.99|18329.99|18316.09|18316.09|0
1602589800000|2020-10-13 11:50:00|18320.44|18320.44|18319.62|18319.62|18320.87|18320.87|18303.28|18303.28|0
1602590100000|2020-10-13 11:55:00|18320.79|18320.79|18307.32|18307.32|18325.28|18325.28|18307.06|18307.06|0
1602590400000|2020-10-13 12:00:00|18306.38|18306.38|18294.36|18294.36|18317.05|18317.05|18294.36|18294.36|0
1602590700000|2020-10-13 12:05:00|18294.79|18294.79|18298.22|18298.22|18305.55|18305.55|18290.34|18290.34|0
1602591000000|2020-10-13 12:10:00|18298.91|18298.91|18303.53|18303.53|18310.91|18310.91|18297.41|18297.41|0
1602591300000|2020-10-13 12:15:00|18302.6|18302.6|18301.07|18301.07|18306.13|18306.13|18300.98|18300.98|0
1602591600000|2020-10-13 12:20:00|18300.45|18300.45|18253.5|18253.5|18300.45|18300.45|18252.56|18252.56|0
1602591900000|2020-10-13 12:25:00|18253.19|18253.19|18243.58|18243.58|18253.19|18253.19|18236.93|18236.93|0
1602592200000|2020-10-13 12:30:00|18243.37|18243.37|18230.58|18230.58|18260.41|18260.41|18230.58|18230.58|0
1602592500000|2020-10-13 12:35:00|18228.71|18228.71|18227.03|18227.03|18229.2|18229.2|18217.92|18217.92|0
1602592800000|2020-10-13 12:40:00|18227.83|18227.83|18218.87|18218.87|18236.17|18236.17|18218.07|18218.07|0
1602593100000|2020-10-13 12:45:00|18218.59|18218.59|18217.62|18217.62|18232.5|18232.5|18207.37|18207.37|0
1602593400000|2020-10-13 12:50:00|18218.25|18218.25|18208.35|18208.35|18219.75|18219.75|18207.95|18207.95|0
1602593700000|2020-10-13 12:55:00|18207.73|18207.73|18212.02|18212.02|18212.02|18212.02|18196.96|18196.96|0
1602594000000|2020-10-13 13:00:00|18213.07|18213.07|18175.24|18175.24|18216.24|18216.24|18171.67|18171.67|0
1602594300000|2020-10-13 13:05:00|18174.77|18174.77|18176.4|18176.4|18187.05|18187.05|18163.95|18163.95|0
1602594600000|2020-10-13 13:10:00|18176.3|18176.3|18179.21|18179.21|18181.02|18181.02|18158.36|18158.36|0
1602594900000|2020-10-13 13:15:00|18178.16|18178.16|18165.12|18165.12|18179.18|18179.18|18148.96|18148.96|0
1602595200000|2020-10-13 13:20:00|18164.43|18164.43|18168.85|18168.85|18171.24|18171.24|18143.22|18143.22|0
1602595500000|2020-10-13 13:25:00|18167.79|18167.79|18192.88|18192.88|18207.24|18207.24|18163.94|18163.94|0
1602595800000|2020-10-13 13:30:00|18194.95|18194.95|18134.61|18134.61|18194.95|18194.95|18131.49|18131.49|0
1602596100000|2020-10-13 13:35:00|18135.3|18135.3|18120.08|18120.08|18144.1|18144.1|18113.56|18113.56|0
1602596400000|2020-10-13 13:40:00|18120.6|18120.6|18119.67|18119.67|18133.95|18133.95|18103.27|18103.27|0
1602596700000|2020-10-13 13:45:00|18119.14|18119.14|18125.62|18125.62|18128.06|18128.06|18109.01|18109.01|0
1602597000000|2020-10-13 13:50:00|18125.78|18125.78|18094.92|18094.92|18127.89|18127.89|18092.32|18092.32|0
1602597300000|2020-10-13 13:55:00|18094.39|18094.39|18108.94|18108.94|18114.55|18114.55|18081.2|18081.2|0
1602597600000|2020-10-13 14:00:00|18109.87|18109.87|18130.28|18130.28|18134.24|18134.24|18099.35|18099.35|0
1602597900000|2020-10-13 14:05:00|18131.65|18131.65|18112.45|18112.45|18136.48|18136.48|18100.41|18100.41|0
1602598200000|2020-10-13 14:10:00|18111.92|18111.92|18100.17|18100.17|18115.69|18115.69|18085.84|18085.84|0
1602598500000|2020-10-13 14:15:00|18101.51|18101.51|18152.97|18152.97|18153.2|18153.2|18091.53|18091.53|0
1602598800000|2020-10-13 14:20:00|18152.91|18152.91|18174.23|18174.23|18177.29|18177.29|18148.31|18148.31|0
1602599100000|2020-10-13 14:25:00|18173.7|18173.7|18162.19|18162.19|18181.53|18181.53|18154.13|18154.13|0
1602599400000|2020-10-13 14:30:00|18162.26|18162.26|18173.69|18173.69|18179.27|18179.27|18151.53|18151.53|0
1602599700000|2020-10-13 14:35:00|18175.07|18175.07|18156.02|18156.02|18184.35|18184.35|18154.78|18154.78|0
1602600000000|2020-10-13 14:40:00|18155.33|18155.33|18120.91|18120.91|18157.47|18157.47|18104.2|18104.2|0
1602600300000|2020-10-13 14:45:00|18121.13|18121.13|18145.25|18145.25|18148.16|18148.16|18103.53|18103.53|0
1602600600000|2020-10-13 14:50:00|18145.18|18145.18|18167.39|18167.39|18172.78|18172.78|18125.67|18125.67|0
1602600900000|2020-10-13 14:55:00|18166.7|18166.7|18161.21|18161.21|18182.16|18182.16|18157.63|18157.63|0
1602601200000|2020-10-13 15:00:00|18162.77|18162.77|18135.43|18135.43|18166.32|18166.32|18134.28|18134.28|0
1602601500000|2020-10-13 15:05:00|18135.21|18135.21|18155.12|18155.12|18155.12|18155.12|18127.74|18127.74|0
1602601800000|2020-10-13 15:10:00|18154.59|18154.59|18170.93|18170.93|18171.49|18171.49|18138.97|18138.97|0
1602602100000|2020-10-13 15:15:00|18170.41|18170.41|18179.22|18179.22|18180.47|18180.47|18158.96|18158.96|0
1602602400000|2020-10-13 15:20:00|18179.75|18179.75|18201.59|18201.59|18206.61|18206.61|18179.22|18179.22|0
1602602700000|2020-10-13 15:25:00|18202.11|18202.11|18187.76|18187.76|18206.02|18206.02|18184.95|18184.95|0
1602659700000|2020-10-14 07:15:00|18303.85|18303.85|18331.45|18331.45|18336.37|18336.37|18288.11|18288.11|0
1602660000000|2020-10-14 07:20:00|18332.08|18332.08|18354.75|18354.75|18354.78|18354.78|18311.24|18311.24|0
1602660300000|2020-10-14 07:25:00|18354.12|18354.12|18398.15|18398.15|18420.87|18420.87|18354.12|18354.12|0
1602660600000|2020-10-14 07:30:00|18397.62|18397.62|18379.12|18379.12|18413.31|18413.31|18368.81|18368.81|0
1602660900000|2020-10-14 07:35:00|18379.26|18379.26|18349.87|18349.87|18382.04|18382.04|18348.57|18348.57|0
1602661200000|2020-10-14 07:40:00|18349.34|18349.34|18354.3|18354.3|18360.55|18360.55|18344.11|18344.11|0
1602661500000|2020-10-14 07:45:00|18355.88|18355.88|18373.91|18373.91|18377.51|18377.51|18345.87|18345.87|0
1602661800000|2020-10-14 07:50:00|18373.64|18373.64|18376.26|18376.26|18379.66|18379.66|18351.28|18351.28|0
1602662100000|2020-10-14 07:55:00|18376.13|18376.13|18385.06|18385.06|18403.94|18403.94|18370.06|18370.06|0
1602662400000|2020-10-14 08:00:00|18383.73|18383.73|18378.61|18378.61|18388.95|18388.95|18373.96|18373.96|0
1602662700000|2020-10-14 08:05:00|18378.07|18378.07|18352.3|18352.3|18378.07|18378.07|18350.41|18350.41|0
1602663000000|2020-10-14 08:10:00|18350.72|18350.72|18402.81|18402.81|18402.81|18402.81|18347.22|18347.22|0
1602663300000|2020-10-14 08:15:00|18403.43|18403.43|18400.7|18400.7|18413.9|18413.9|18393.86|18393.86|0
1602663600000|2020-10-14 08:20:00|18398.79|18398.79|18395.95|18395.95|18399.89|18399.89|18376.36|18376.36|0
1602663900000|2020-10-14 08:25:00|18394.57|18394.57|18403.11|18403.11|18404.96|18404.96|18384.09|18384.09|0
1602664200000|2020-10-14 08:30:00|18403.73|18403.73|18390.74|18390.74|18407.12|18407.12|18390.05|18390.05|0
1602664500000|2020-10-14 08:35:00|18392.11|18392.11|18381.41|18381.41|18393.47|18393.47|18379.98|18379.98|0
1602664800000|2020-10-14 08:40:00|18382.23|18382.23|18396.51|18396.51|18399.72|18399.72|18379.23|18379.23|0
1602665100000|2020-10-14 08:45:00|18398.09|18398.09|18415.3|18415.3|18423.93|18423.93|18398.09|18398.09|0
1602665400000|2020-10-14 08:50:00|18414.37|18414.37|18420.03|18420.03|18422.72|18422.72|18413.89|18413.89|0
1602665700000|2020-10-14 08:55:00|18419.39|18419.39|18399.89|18399.89|18419.39|18419.39|18399.89|18399.89|0
1602666000000|2020-10-14 09:00:00|18399.07|18399.07|18367.35|18367.35|18401.84|18401.84|18359.75|18359.75|0
1602666300000|2020-10-14 09:05:00|18368.4|18368.4|18346.84|18346.84|18371.55|18371.55|18346.32|18346.32|0
1602666600000|2020-10-14 09:10:00|18346.77|18346.77|18340.08|18340.08|18356.31|18356.31|18333.7|18333.7|0
1602666900000|2020-10-14 09:15:00|18339.95|18339.95|18332.95|18332.95|18341.33|18341.33|18322.79|18322.79|0
1602667200000|2020-10-14 09:20:00|18333.09|18333.09|18333.61|18333.61|18338.02|18338.02|18327.76|18327.76|0
1602667500000|2020-10-14 09:25:00|18333.49|18333.49|18325.71|18325.71|18333.49|18333.49|18321.48|18321.48|0
1602667800000|2020-10-14 09:30:00|18326.76|18326.76|18300.64|18300.64|18326.76|18326.76|18299.53|18299.53|0
1602668100000|2020-10-14 09:35:00|18299.7|18299.7|18294.03|18294.03|18299.7|18299.7|18284.33|18284.33|0
1602668400000|2020-10-14 09:40:00|18294.55|18294.55|18288.24|18288.24|18299.66|18299.66|18284.21|18284.21|0
1602668700000|2020-10-14 09:45:00|18288.45|18288.45|18303.63|18303.63|18303.63|18303.63|18278.01|18278.01|0
1602669000000|2020-10-14 09:50:00|18305.01|18305.01|18290.52|18290.52|18305.01|18305.01|18286.55|18286.55|0
1602669300000|2020-10-14 09:55:00|18290.73|18290.73|18289.33|18289.33|18295.1|18295.1|18267.97|18267.97|0
1602669600000|2020-10-14 10:00:00|18291.43|18291.43|18301.18|18301.18|18301.89|18301.89|18291.43|18291.43|0
1602669900000|2020-10-14 10:05:00|18300.91|18300.91|18274.23|18274.23|18300.91|18300.91|18266.01|18266.01|0
1602670200000|2020-10-14 10:10:00|18272.41|18272.41|18232|18232|18276.67|18276.67|18227.49|18227.49|0
1602670500000|2020-10-14 10:15:00|18231.34|18231.34|18256.26|18256.26|18256.26|18256.26|18225.65|18225.65|0
1602670800000|2020-10-14 10:20:00|18258.32|18258.32|18260.38|18260.38|18260.81|18260.81|18242.5|18242.5|0
1602671100000|2020-10-14 10:25:00|18260.69|18260.69|18262.4|18262.4|18263.75|18263.75|18228.84|18228.84|0
1602671400000|2020-10-14 10:30:00|18262.51|18262.51|18249.75|18249.75|18262.51|18262.51|18236.79|18236.79|0
1602671700000|2020-10-14 10:35:00|18247.76|18247.76|18249.36|18249.36|18250.6|18250.6|18234.22|18234.22|0
1602672000000|2020-10-14 10:40:00|18249.67|18249.67|18239.93|18239.93|18249.67|18249.67|18232.14|18232.14|0
1602672300000|2020-10-14 10:45:00|18239.72|18239.72|18244.55|18244.55|18246.11|18246.11|18227.49|18227.49|0
1602672600000|2020-10-14 10:50:00|18244.61|18244.61|18234.64|18234.64|18251.36|18251.36|18234.64|18234.64|0
1602672900000|2020-10-14 10:55:00|18234.78|18234.78|18248.02|18248.02|18253.74|18253.74|18227.37|18227.37|0
1602673200000|2020-10-14 11:00:00|18248.84|18248.84|18242.97|18242.97|18248.84|18248.84|18239.75|18239.75|0
1602673500000|2020-10-14 11:05:00|18244.07|18244.07|18258.87|18258.87|18262.1|18262.1|18244.07|18244.07|0
1602673800000|2020-10-14 11:10:00|18263.03|18263.03|18269.09|18269.09|18274.09|18274.09|18258.17|18258.17|0
1602674100000|2020-10-14 11:15:00|18270.45|18270.45|18260.5|18260.5|18271.62|18271.62|18251.8|18251.8|0
1602674400000|2020-10-14 11:20:00|18259.67|18259.67|18273.14|18273.14|18275.43|18275.43|18259.67|18259.67|0
1602674700000|2020-10-14 11:25:00|18272.04|18272.04|18281.76|18281.76|18281.76|18281.76|18266.63|18266.63|0
1602675000000|2020-10-14 11:30:00|18283.34|18283.34|18261.25|18261.25|18285|18285|18261.19|18261.19|0
1602675300000|2020-10-14 11:35:00|18261.19|18261.19|18268.08|18268.08|18270.29|18270.29|18257.06|18257.06|0
1602675600000|2020-10-14 11:40:00|18266.5|18266.5|18270.46|18270.46|18273.29|18273.29|18264.29|18264.29|0
1602675900000|2020-10-14 11:45:00|18269.93|18269.93|18252.16|18252.16|18272.53|18272.53|18251.05|18251.05|0
1602676200000|2020-10-14 11:50:00|18251.63|18251.63|18253.52|18253.52|18256.62|18256.62|18249.57|18249.57|0
1602676500000|2020-10-14 11:55:00|18253.74|18253.74|18252.82|18252.82|18256.9|18256.9|18250.28|18250.28|0
1602676800000|2020-10-14 12:00:00|18252.61|18252.61|18268.07|18268.07|18278.13|18278.13|18250.93|18250.93|0
1602677100000|2020-10-14 12:05:00|18266.84|18266.84|18251.53|18251.53|18267.89|18267.89|18247.72|18247.72|0
1602677400000|2020-10-14 12:10:00|18251|18251|18228.34|18228.34|18251.25|18251.25|18227.92|18227.92|0
1602677700000|2020-10-14 12:15:00|18224.23|18224.23|18246.22|18246.22|18249.16|18249.16|18223.87|18223.87|0
1602678000000|2020-10-14 12:20:00|18245.72|18245.72|18223.38|18223.38|18247.71|18247.71|18223.38|18223.38|0
1602678300000|2020-10-14 12:25:00|18223.69|18223.69|18237.61|18237.61|18238.82|18238.82|18219.75|18219.75|0
1602678600000|2020-10-14 12:30:00|18237.54|18237.54|18227.82|18227.82|18248.83|18248.83|18221.62|18221.62|0
1602678900000|2020-10-14 12:35:00|18227.2|18227.2|18220.76|18220.76|18228.16|18228.16|18220.41|18220.41|0
1602679200000|2020-10-14 12:40:00|18219.83|18219.83|18194.74|18194.74|18221.09|18221.09|18194.74|18194.74|0
1602679500000|2020-10-14 12:45:00|18195.79|18195.79|18175.56|18175.56|18195.79|18195.79|18175.56|18175.56|0
1602679800000|2020-10-14 12:50:00|18175.45|18175.45|18210.79|18210.79|18210.79|18210.79|18175.45|18175.45|0
1602680100000|2020-10-14 12:55:00|18210.72|18210.72|18209.77|18209.77|18216.47|18216.47|18207.15|18207.15|0
1602680400000|2020-10-14 13:00:00|18209.55|18209.55|18195.93|18195.93|18214.64|18214.64|18195.93|18195.93|0
1602680700000|2020-10-14 13:05:00|18196.86|18196.86|18217.7|18217.7|18217.7|18217.7|18196.86|18196.86|0
1602681000000|2020-10-14 13:10:00|18218.33|18218.33|18232.35|18232.35|18233.18|18233.18|18218.33|18218.33|0
1602681300000|2020-10-14 13:15:00|18232.28|18232.28|18240.98|18240.98|18251.14|18251.14|18232.28|18232.28|0
1602681600000|2020-10-14 13:20:00|18240.82|18240.82|18248.23|18248.23|18248.23|18248.23|18236.08|18236.08|0
1602681900000|2020-10-14 13:25:00|18248.54|18248.54|18232.43|18232.43|18250.61|18250.61|18230.7|18230.7|0
1602682200000|2020-10-14 13:30:00|18232.29|18232.29|18212.93|18212.93|18242.79|18242.79|18203.09|18203.09|0
1602682500000|2020-10-14 13:35:00|18213.62|18213.62|18188.71|18188.71|18215.6|18215.6|18183.49|18183.49|0
1602682800000|2020-10-14 13:40:00|18189.24|18189.24|18223.99|18223.99|18231.02|18231.02|18189.24|18189.24|0
1602683100000|2020-10-14 13:45:00|18226.53|18226.53|18233.18|18233.18|18246.92|18246.92|18226.53|18226.53|0
1602683400000|2020-10-14 13:50:00|18232.56|18232.56|18211.53|18211.53|18235.26|18235.26|18207.71|18207.71|0
1602683700000|2020-10-14 13:55:00|18211.84|18211.84|18198.96|18198.96|18218.46|18218.46|18194.18|18194.18|0
1602684000000|2020-10-14 14:00:00|18199.27|18199.27|18194.42|18194.42|18199.8|18199.8|18178.66|18178.66|0
1602684300000|2020-10-14 14:05:00|18194.11|18194.11|18205|18205|18216.17|18216.17|18185.56|18185.56|0
1602684600000|2020-10-14 14:10:00|18205.21|18205.21|18207.44|18207.44|18207.44|18207.44|18185.81|18185.81|0
1602684900000|2020-10-14 14:15:00|18207.97|18207.97|18212.38|18212.38|18216.79|18216.79|18206.62|18206.62|0
1602685200000|2020-10-14 14:20:00|18212.07|18212.07|18204.79|18204.79|18215.05|18215.05|18196.82|18196.82|0
1602685500000|2020-10-14 14:25:00|18204.83|18204.83|18199.74|18199.74|18208.61|18208.61|18191.11|18191.11|0
1602685800000|2020-10-14 14:30:00|18199.43|18199.43|18190.91|18190.91|18208.17|18208.17|18186.95|18186.95|0
1602686100000|2020-10-14 14:35:00|18190.6|18190.6|18216.95|18216.95|18219.2|18219.2|18189.32|18189.32|0
1602686400000|2020-10-14 14:40:00|18216.64|18216.64|18211.58|18211.58|18216.64|18216.64|18200.73|18200.73|0
1602686700000|2020-10-14 14:45:00|18212.95|18212.95|18220.76|18220.76|18224.16|18224.16|18208.87|18208.87|0
1602687000000|2020-10-14 14:50:00|18222.13|18222.13|18241.95|18241.95|18247.92|18247.92|18213.21|18213.21|0
1602687300000|2020-10-14 14:55:00|18242.26|18242.26|18234.52|18234.52|18242.75|18242.75|18224.5|18224.5|0
1602687600000|2020-10-14 15:00:00|18235.57|18235.57|18236.83|18236.83|18239|18239|18231.05|18231.05|0
1602687900000|2020-10-14 15:05:00|18237.14|18237.14|18260.88|18260.88|18263.79|18263.79|18237.14|18237.14|0
1602688200000|2020-10-14 15:10:00|18260.57|18260.57|18256.15|18256.15|18266.64|18266.64|18249.05|18249.05|0
1602688500000|2020-10-14 15:15:00|18257.09|18257.09|18263.42|18263.42|18267.2|18267.2|18255.16|18255.16|0
1602688800000|2020-10-14 15:20:00|18263.48|18263.48|18265.47|18265.47|18283.63|18283.63|18258.52|18258.52|0
1602689100000|2020-10-14 15:25:00|18264.95|18264.95|18268.37|18268.37|18278.66|18278.66|18258.76|18258.76|0
1602746100000|2020-10-15 07:15:00|17931.12|17931.12|17864.54|17864.54|17932.24|17932.24|17844.58|17844.58|0
1602746400000|2020-10-15 07:20:00|17865.17|17865.17|17900.03|17900.03|17908.03|17908.03|17865|17865|0
1602746700000|2020-10-15 07:25:00|17897.12|17897.12|17965.42|17965.42|17966.09|17966.09|17870.74|17870.74|0
1602747000000|2020-10-15 07:30:00|17965.93|17965.93|17948.35|17948.35|17980.4|17980.4|17934.59|17934.59|0
1602747300000|2020-10-15 07:35:00|17945.6|17945.6|17916.06|17916.06|17951.68|17951.68|17915.58|17915.58|0
1602747600000|2020-10-15 07:40:00|17913.79|17913.79|17920.18|17920.18|17920.52|17920.52|17879.89|17879.89|0
1602747900000|2020-10-15 07:45:00|17918.8|17918.8|17987.03|17987.03|17990.24|17990.24|17915.48|17915.48|0
1602748200000|2020-10-15 07:50:00|17986.5|17986.5|17982.77|17982.77|17986.5|17986.5|17961.73|17961.73|0
1602748500000|2020-10-15 07:55:00|17983|17983|18029|18029|18036.48|18036.48|17978.51|17978.51|0
1602748800000|2020-10-15 08:00:00|18028.07|18028.07|17971.61|17971.61|18033.28|18033.28|17966.4|17966.4|0
1602749100000|2020-10-15 08:05:00|17968.06|17968.06|17963.05|17963.05|17980.26|17980.26|17940.56|17940.56|0
1602749400000|2020-10-15 08:10:00|17966.17|17966.17|17972.65|17972.65|17985.99|17985.99|17964.22|17964.22|0
1602749700000|2020-10-15 08:15:00|17972.12|17972.12|17955.03|17955.03|17973.93|17973.93|17950.58|17950.58|0
1602750000000|2020-10-15 08:20:00|17954.5|17954.5|17914.4|17914.4|17955.29|17955.29|17914.4|17914.4|0
1602750300000|2020-10-15 08:25:00|17913.77|17913.77|17904.49|17904.49|17921.2|17921.2|17891.15|17891.15|0
1602750600000|2020-10-15 08:30:00|17904.71|17904.71|17870.91|17870.91|17906.16|17906.16|17858.83|17858.83|0
1602750900000|2020-10-15 08:35:00|17872.27|17872.27|17862.04|17862.04|17879.06|17879.06|17850.85|17850.85|0
1602751200000|2020-10-15 08:40:00|17862.26|17862.26|17838.76|17838.76|17867.31|17867.31|17831.95|17831.95|0
1602751500000|2020-10-15 08:45:00|17837.39|17837.39|17849.76|17849.76|17858.14|17858.14|17836.18|17836.18|0
1602751800000|2020-10-15 08:50:00|17849.98|17849.98|17823.75|17823.75|17849.98|17849.98|17820.32|17820.32|0
1602752100000|2020-10-15 08:55:00|17824.8|17824.8|17826.97|17826.97|17834.75|17834.75|17814.64|17814.64|0
1602752400000|2020-10-15 09:00:00|17825.49|17825.49|17813.89|17813.89|17825.49|17825.49|17804.73|17804.73|0
1602752700000|2020-10-15 09:05:00|17813.27|17813.27|17819.83|17819.83|17825.69|17825.69|17804.8|17804.8|0
1602753000000|2020-10-15 09:10:00|17820.51|17820.51|17820.59|17820.59|17828.84|17828.84|17807.26|17807.26|0
1602753300000|2020-10-15 09:15:00|17819.22|17819.22|17796.77|17796.77|17821.03|17821.03|17794.39|17794.39|0
1602753600000|2020-10-15 09:20:00|17797.3|17797.3|17814.83|17814.83|17814.98|17814.98|17784.49|17784.49|0
1602753900000|2020-10-15 09:25:00|17813.44|17813.44|17834.39|17834.39|17834.39|17834.39|17804.78|17804.78|0
1602754200000|2020-10-15 09:30:00|17833.76|17833.76|17810.23|17810.23|17839.78|17839.78|17804.81|17804.81|0
1602754500000|2020-10-15 09:35:00|17809.7|17809.7|17802.53|17802.53|17820.39|17820.39|17797.19|17797.19|0
1602754800000|2020-10-15 09:40:00|17802.48|17802.48|17796.18|17796.18|17804.02|17804.02|17791.88|17791.88|0
1602755100000|2020-10-15 09:45:00|17796.7|17796.7|17833.1|17833.1|17833.1|17833.1|17781|17781|0
1602755400000|2020-10-15 09:50:00|17835.17|17835.17|17874.04|17874.04|17877.72|17877.72|17826.67|17826.67|0
1602755700000|2020-10-15 09:55:00|17872.14|17872.14|17848.96|17848.96|17872.14|17872.14|17845.89|17845.89|0
1602756000000|2020-10-15 10:00:00|17847.87|17847.87|17833.7|17833.7|17867.48|17867.48|17833.56|17833.56|0
1602756300000|2020-10-15 10:05:00|17833.17|17833.17|17826.49|17826.49|17838.3|17838.3|17826.49|17826.49|0
1602756600000|2020-10-15 10:10:00|17826.25|17826.25|17806.62|17806.62|17831.79|17831.79|17806.62|17806.62|0
1602756900000|2020-10-15 10:15:00|17807.58|17807.58|17838.24|17838.24|17838.24|17838.24|17783.84|17783.84|0
1602757200000|2020-10-15 10:20:00|17838.45|17838.45|17832.57|17832.57|17838.45|17838.45|17813.33|17813.33|0
1602757500000|2020-10-15 10:25:00|17831.2|17831.2|17854.57|17854.57|17854.57|17854.57|17827.66|17827.66|0
1602757800000|2020-10-15 10:30:00|17853.47|17853.47|17836.89|17836.89|17856.56|17856.56|17834.58|17834.58|0
1602758100000|2020-10-15 10:35:00|17836.34|17836.34|17841.33|17841.33|17846.21|17846.21|17830.34|17830.34|0
1602758400000|2020-10-15 10:40:00|17840.8|17840.8|17853.06|17853.06|17856.21|17856.21|17833.48|17833.48|0
1602758700000|2020-10-15 10:45:00|17853.6|17853.6|17863.76|17863.76|17863.76|17863.76|17846.63|17846.63|0
1602759000000|2020-10-15 10:50:00|17865.13|17865.13|17886.28|17886.28|17897.15|17897.15|17864.85|17864.85|0
1602759300000|2020-10-15 10:55:00|17886.52|17886.52|17908.03|17908.03|17909.06|17909.06|17883.23|17883.23|0
1602759600000|2020-10-15 11:00:00|17906.66|17906.66|17904.69|17904.69|17922.26|17922.26|17904.69|17904.69|0
1602759900000|2020-10-15 11:05:00|17899.43|17899.43|17897.34|17897.34|17903.93|17903.93|17884.18|17884.18|0
1602760200000|2020-10-15 11:10:00|17898.71|17898.71|17899.92|17899.92|17917.92|17917.92|17898.71|17898.71|0
1602760500000|2020-10-15 11:15:00|17899.37|17899.37|17913.12|17913.12|17913.19|17913.19|17888.13|17888.13|0
1602760800000|2020-10-15 11:20:00|17913.43|17913.43|17921.67|17921.67|17938.68|17938.68|17911.88|17911.88|0
1602761100000|2020-10-15 11:25:00|17920.74|17920.74|17934.14|17934.14|17940.44|17940.44|17917.13|17917.13|0
1602761400000|2020-10-15 11:30:00|17933.45|17933.45|17905.06|17905.06|17934.5|17934.5|17903.19|17903.19|0
1602761700000|2020-10-15 11:35:00|17904.13|17904.13|17905.96|17905.96|17911.28|17911.28|17896.4|17896.4|0
1602762000000|2020-10-15 11:40:00|17905.75|17905.75|17916.12|17916.12|17916.12|17916.12|17897.85|17897.85|0
1602762300000|2020-10-15 11:45:00|17916.25|17916.25|17892.99|17892.99|17919.89|17919.89|17891.1|17891.1|0
1602762600000|2020-10-15 11:50:00|17894.89|17894.89|17877.68|17877.68|17899.11|17899.11|17877.15|17877.15|0
1602762900000|2020-10-15 11:55:00|17874.31|17874.31|17876.1|17876.1|17892.56|17892.56|17874.31|17874.31|0
1602763200000|2020-10-15 12:00:00|17875.79|17875.79|17856.54|17856.54|17878.19|17878.19|17854.03|17854.03|0
1602763500000|2020-10-15 12:05:00|17855.45|17855.45|17842.29|17842.29|17855.45|17855.45|17835.12|17835.12|0
1602763800000|2020-10-15 12:10:00|17842.82|17842.82|17840.93|17840.93|17851.69|17851.69|17829.77|17829.77|0
1602764100000|2020-10-15 12:15:00|17839.65|17839.65|17840.54|17840.54|17840.65|17840.65|17823.87|17823.87|0
1602764400000|2020-10-15 12:20:00|17839.16|17839.16|17837.6|17837.6|17848.96|17848.96|17832.67|17832.67|0
1602764700000|2020-10-15 12:25:00|17837.91|17837.91|17855.28|17855.28|17855.35|17855.35|17828.42|17828.42|0
1602765000000|2020-10-15 12:30:00|17856.65|17856.65|17820.15|17820.15|17860.16|17860.16|17820.15|17820.15|0
1602765300000|2020-10-15 12:35:00|17820.68|17820.68|17841.34|17841.34|17841.91|17841.91|17817.02|17817.02|0
1602765600000|2020-10-15 12:40:00|17841.96|17841.96|17824.81|17824.81|17842.41|17842.41|17813.53|17813.53|0
1602765900000|2020-10-15 12:45:00|17825.33|17825.33|17829.68|17829.68|17847.23|17847.23|17825.33|17825.33|0
1602766200000|2020-10-15 12:50:00|17830.73|17830.73|17817.13|17817.13|17832.27|17832.27|17812.76|17812.76|0
1602766500000|2020-10-15 12:55:00|17817.4|17817.4|17819.19|17819.19|17822.12|17822.12|17810.95|17810.95|0
1602766800000|2020-10-15 13:00:00|17818.97|17818.97|17799.8|17799.8|17818.97|17818.97|17798.72|17798.72|0
1602767100000|2020-10-15 13:05:00|17801.35|17801.35|17792.07|17792.07|17802.13|17802.13|17783.31|17783.31|0
1602767400000|2020-10-15 13:10:00|17792.65|17792.65|17803.75|17803.75|17803.75|17803.75|17787.09|17787.09|0
1602767700000|2020-10-15 13:15:00|17803.12|17803.12|17837.81|17837.81|17837.81|17837.81|17792.87|17792.87|0
1602768000000|2020-10-15 13:20:00|17837.95|17837.95|17838.02|17838.02|17853.29|17853.29|17835.54|17835.54|0
1602768300000|2020-10-15 13:25:00|17838.55|17838.55|17839.74|17839.74|17846.51|17846.51|17833.03|17833.03|0
1602768600000|2020-10-15 13:30:00|17837.68|17837.68|17905.79|17905.79|17906.65|17906.65|17831.84|17831.84|0
1602768900000|2020-10-15 13:35:00|17905.72|17905.72|17881.64|17881.64|17906.82|17906.82|17880.27|17880.27|0
1602769200000|2020-10-15 13:40:00|17879.57|17879.57|17907.48|17907.48|17907.48|17907.48|17865.35|17865.35|0
1602769500000|2020-10-15 13:45:00|17906.95|17906.95|17911.18|17911.18|17919.11|17919.11|17902.78|17902.78|0
1602769800000|2020-10-15 13:50:00|17912.23|17912.23|17937.62|17937.62|17951.28|17951.28|17908.55|17908.55|0
1602770100000|2020-10-15 13:55:00|17936.57|17936.57|17940.37|17940.37|17942.53|17942.53|17922.26|17922.26|0
1602770400000|2020-10-15 14:00:00|17940.64|17940.64|17899.33|17899.33|17941.16|17941.16|17881.11|17881.11|0
1602770700000|2020-10-15 14:05:00|17899.1|17899.1|17900.94|17900.94|17910.04|17910.04|17888.97|17888.97|0
1602771000000|2020-10-15 14:10:00|17901.22|17901.22|17905.04|17905.04|17913.89|17913.89|17895.96|17895.96|0
1602771300000|2020-10-15 14:15:00|17905.73|17905.73|17907.24|17907.24|17932.24|17932.24|17896.78|17896.78|0
1602771600000|2020-10-15 14:20:00|17906.71|17906.71|17892.44|17892.44|17906.71|17906.71|17878.25|17878.25|0
1602771900000|2020-10-15 14:25:00|17892.32|17892.32|17881.66|17881.66|17905.87|17905.87|17877.12|17877.12|0
1602772200000|2020-10-15 14:30:00|17882.34|17882.34|17884.46|17884.46|17897.89|17897.89|17872.03|17872.03|0
1602772500000|2020-10-15 14:35:00|17885.39|17885.39|17912.52|17912.52|17912.52|17912.52|17885.39|17885.39|0
1602772800000|2020-10-15 14:40:00|17911.9|17911.9|17935.78|17935.78|17942.36|17942.36|17905.54|17905.54|0
1602773100000|2020-10-15 14:45:00|17936.3|17936.3|17933.6|17933.6|17939.42|17939.42|17920.72|17920.72|0
1602773400000|2020-10-15 14:50:00|17933.08|17933.08|17945.48|17945.48|17959.59|17959.59|17929.03|17929.03|0
1602773700000|2020-10-15 14:55:00|17945.68|17945.68|17962.51|17962.51|17965.19|17965.19|17935.25|17935.25|0
1602774000000|2020-10-15 15:00:00|17963.04|17963.04|17961.49|17961.49|17969.04|17969.04|17947.97|17947.97|0
1602774300000|2020-10-15 15:05:00|17960.96|17960.96|17989.68|17989.68|18006.11|18006.11|17958.78|17958.78|0
1602774600000|2020-10-15 15:10:00|17988.99|17988.99|18015.27|18015.27|18021.68|18021.68|17988.53|17988.53|0
1602774900000|2020-10-15 15:15:00|18015.55|18015.55|18031.26|18031.26|18039.29|18039.29|18015.55|18015.55|0
1602775200000|2020-10-15 15:20:00|18030.58|18030.58|18025.15|18025.15|18036.79|18036.79|18023.88|18023.88|0
1602775500000|2020-10-15 15:25:00|18024.46|18024.46|17988.72|17988.72|18028.73|18028.73|17980.38|17980.38|0
1602832500000|2020-10-16 07:15:00|18231.93|18231.93|18260.95|18260.95|18272.58|18272.58|18231.93|18231.93|0
1602832800000|2020-10-16 07:20:00|18262.32|18262.32|18209.3|18209.3|18280.22|18280.22|18208.51|18208.51|0
1602833100000|2020-10-16 07:25:00|18209.83|18209.83|18230.74|18230.74|18241.84|18241.84|18193.33|18193.33|0
1602833400000|2020-10-16 07:30:00|18230.3|18230.3|18253.17|18253.17|18304.39|18304.39|18230.3|18230.3|0
1602833700000|2020-10-16 07:35:00|18252.24|18252.24|18256.87|18256.87|18273.45|18273.45|18222.7|18222.7|0
1602834000000|2020-10-16 07:40:00|18256.25|18256.25|18281.22|18281.22|18286.71|18286.71|18256.25|18256.25|0
1602834300000|2020-10-16 07:45:00|18278.47|18278.47|18253.15|18253.15|18281.84|18281.84|18235.09|18235.09|0
1602834600000|2020-10-16 07:50:00|18253.7|18253.7|18234.95|18234.95|18259.93|18259.93|18225.93|18225.93|0
1602834900000|2020-10-16 07:55:00|18234.42|18234.42|18263.27|18263.27|18266.03|18266.03|18234.42|18234.42|0
1602835200000|2020-10-16 08:00:00|18264.36|18264.36|18255.55|18255.55|18270.19|18270.19|18247.99|18247.99|0
1602835500000|2020-10-16 08:05:00|18255.48|18255.48|18254.73|18254.73|18277.62|18277.62|18253.05|18253.05|0
1602835800000|2020-10-16 08:10:00|18254.03|18254.03|18233.94|18233.94|18258.06|18258.06|18233.94|18233.94|0
1602836100000|2020-10-16 08:15:00|18234.63|18234.63|18206.31|18206.31|18235.05|18235.05|18189.6|18189.6|0
1602836400000|2020-10-16 08:20:00|18207.13|18207.13|18186.04|18186.04|18207.13|18207.13|18178.73|18178.73|0
1602836700000|2020-10-16 08:25:00|18186.26|18186.26|18183.01|18183.01|18186.26|18186.26|18165.22|18165.22|0
1602837000000|2020-10-16 08:30:00|18183.54|18183.54|18179.86|18179.86|18199.02|18199.02|18169.49|18169.49|0
1602837300000|2020-10-16 08:35:00|18178.77|18178.77|18170.59|18170.59|18179.46|18179.46|18161.56|18161.56|0
1602837600000|2020-10-16 08:40:00|18171.27|18171.27|18182.35|18182.35|18190.56|18190.56|18164.09|18164.09|0
1602837900000|2020-10-16 08:45:00|18179.72|18179.72|18128.09|18128.09|18179.72|18179.72|18128.09|18128.09|0
1602838200000|2020-10-16 08:50:00|18128.64|18128.64|18112.09|18112.09|18142.6|18142.6|18109.13|18109.13|0
1602838500000|2020-10-16 08:55:00|18110.51|18110.51|18145.02|18145.02|18145.02|18145.02|18102.1|18102.1|0
1602838800000|2020-10-16 09:00:00|18144.75|18144.75|18146.27|18146.27|18156.32|18156.32|18140.04|18140.04|0
1602839100000|2020-10-16 09:05:00|18145.58|18145.58|18133.42|18133.42|18157.44|18157.44|18122.17|18122.17|0
1602839400000|2020-10-16 09:10:00|18133.55|18133.55|18133.41|18133.41|18133.62|18133.62|18133.13|18133.13|0
1602839700000|2020-10-16 09:15:00|18132.75|18132.75|18130.09|18130.09|18132.75|18132.75|18105.06|18105.06|0
1602840000000|2020-10-16 09:20:00|18130.41|18130.41|18084.74|18084.74|18137.46|18137.46|18084.47|18084.47|0
1602840300000|2020-10-16 09:25:00|18085.29|18085.29|18061.49|18061.49|18103.28|18103.28|18060.47|18060.47|0
1602840600000|2020-10-16 09:30:00|18061.71|18061.71|18061.33|18061.33|18069.9|18069.9|18050.67|18050.67|0
1602840900000|2020-10-16 09:35:00|18061.39|18061.39|18039.28|18039.28|18068.85|18068.85|18038.19|18038.19|0
1602841200000|2020-10-16 09:40:00|18040.21|18040.21|18040.82|18040.82|18044.33|18044.33|18026.39|18026.39|0
1602841500000|2020-10-16 09:45:00|18040.7|18040.7|18028.94|18028.94|18044.39|18044.39|18022.86|18022.86|0
1602841800000|2020-10-16 09:50:00|18028.63|18028.63|18033.02|18033.02|18047.21|18047.21|18028.63|18028.63|0
1602842100000|2020-10-16 09:55:00|18031.78|18031.78|18035.72|18035.72|18038.92|18038.92|18025.39|18025.39|0
1602842400000|2020-10-16 10:00:00|18034.79|18034.79|18023.82|18023.82|18035.84|18035.84|18011.4|18011.4|0
1602842700000|2020-10-16 10:05:00|18024.04|18024.04|18018.35|18018.35|18027.51|18027.51|18010.29|18010.29|0
1602843000000|2020-10-16 10:10:00|18019.72|18019.72|18020.83|18020.83|18042.06|18042.06|18018.85|18018.85|0
1602843300000|2020-10-16 10:15:00|18021.52|18021.52|18062.42|18062.42|18066.85|18066.85|18021.52|18021.52|0
1602843600000|2020-10-16 10:20:00|18062.15|18062.15|18120.23|18120.23|18123.39|18123.39|18062.15|18062.15|0
1602843900000|2020-10-16 10:25:00|18120.29|18120.29|18133.01|18133.01|18139.24|18139.24|18120.23|18120.23|0
1602844200000|2020-10-16 10:30:00|18132.8|18132.8|18126.83|18126.83|18138.01|18138.01|18123.66|18123.66|0
1602844500000|2020-10-16 10:35:00|18127.35|18127.35|18133.22|18133.22|18150.44|18150.44|18124.91|18124.91|0
1602844800000|2020-10-16 10:40:00|18132.67|18132.67|18118.03|18118.03|18138.3|18138.3|18115.82|18115.82|0
1602845100000|2020-10-16 10:45:00|18117.1|18117.1|18109.24|18109.24|18117.1|18117.1|18107.65|18107.65|0
1602845400000|2020-10-16 10:50:00|18106.44|18106.44|18120.62|18120.62|18148.93|18148.93|18094.95|18094.95|0
1602845700000|2020-10-16 10:55:00|18121.99|18121.99|18139.54|18139.54|18155.15|18155.15|18121.99|18121.99|0
1602846000000|2020-10-16 11:00:00|18138.86|18138.86|18142.24|18142.24|18164.49|18164.49|18137.81|18137.81|0
1602846300000|2020-10-16 11:05:00|18141.62|18141.62|18171.39|18171.39|18171.92|18171.92|18141.62|18141.62|0
1602846600000|2020-10-16 11:10:00|18171.61|18171.61|18160.06|18160.06|18177.59|18177.59|18159.29|18159.29|0
1602846900000|2020-10-16 11:15:00|18159.44|18159.44|18141.32|18141.32|18161.99|18161.99|18138.28|18138.28|0
1602847200000|2020-10-16 11:20:00|18140.39|18140.39|18129.82|18129.82|18148.24|18148.24|18129.16|18129.16|0
1602847500000|2020-10-16 11:25:00|18128.88|18128.88|18152.64|18152.64|18155.63|18155.63|18128.88|18128.88|0
1602847800000|2020-10-16 11:30:00|18152.43|18152.43|18162.64|18162.64|18171.77|18171.77|18149.92|18149.92|0
1602848100000|2020-10-16 11:35:00|18163.6|18163.6|18171.24|18171.24|18179.01|18179.01|18160.73|18160.73|0
1602848400000|2020-10-16 11:40:00|18170.97|18170.97|18168.8|18168.8|18178.37|18178.37|18165.98|18165.98|0
1602848700000|2020-10-16 11:45:00|18168.52|18168.52|18184.46|18184.46|18186.22|18186.22|18168.52|18168.52|0
1602849000000|2020-10-16 11:50:00|18184.25|18184.25|18167.9|18167.9|18184.25|18184.25|18167.06|18167.06|0
1602849300000|2020-10-16 11:55:00|18167.21|18167.21|18143.36|18143.36|18167.21|18167.21|18143.08|18143.08|0
1602849600000|2020-10-16 12:00:00|18142.04|18142.04|18171.17|18171.17|18172.56|18172.56|18142.04|18142.04|0
1602849900000|2020-10-16 12:05:00|18171.45|18171.45|18186.02|18186.02|18199.36|18199.36|18171.45|18171.45|0
1602850200000|2020-10-16 12:10:00|18186.95|18186.95|18181.27|18181.27|18193.35|18193.35|18165.4|18165.4|0
1602850500000|2020-10-16 12:15:00|18182.27|18182.27|18171.08|18171.08|18182.5|18182.5|18163.37|18163.37|0
1602850800000|2020-10-16 12:20:00|18170.77|18170.77|18180.26|18180.26|18188.83|18188.83|18167.6|18167.6|0
1602851100000|2020-10-16 12:25:00|18181.08|18181.08|18164.98|18164.98|18182.13|18182.13|18164.45|18164.45|0
1602851400000|2020-10-16 12:30:00|18167.38|18167.38|18175.8|18175.8|18176.6|18176.6|18163.93|18163.93|0
1602851700000|2020-10-16 12:35:00|18175.11|18175.11|18167.23|18167.23|18175.11|18175.11|18162.61|18162.61|0
1602852000000|2020-10-16 12:40:00|18168.48|18168.48|18199.46|18199.46|18200.84|18200.84|18168.48|18168.48|0
1602852300000|2020-10-16 12:45:00|18198.84|18198.84|18185.47|18185.47|18199.05|18199.05|18185.47|18185.47|0
1602852600000|2020-10-16 12:50:00|18184.94|18184.94|18202.76|18202.76|18203.77|18203.77|18177.87|18177.87|0
1602852900000|2020-10-16 12:55:00|18203.3|18203.3|18188.24|18188.24|18204.04|18204.04|18182.88|18182.88|0
1602853200000|2020-10-16 13:00:00|18187.96|18187.96|18180.35|18180.35|18195.29|18195.29|18180.35|18180.35|0
1602853500000|2020-10-16 13:05:00|18180.59|18180.59|18151.57|18151.57|18183.06|18183.06|18151.57|18151.57|0
1602853800000|2020-10-16 13:10:00|18150.95|18150.95|18152.67|18152.67|18155.63|18155.63|18142.56|18142.56|0
1602854100000|2020-10-16 13:15:00|18152.04|18152.04|18152.18|18152.18|18155.34|18155.34|18115.2|18115.2|0
1602854400000|2020-10-16 13:20:00|18151.91|18151.91|18121.66|18121.66|18151.91|18151.91|18120.81|18120.81|0
1602854700000|2020-10-16 13:25:00|18121.86|18121.86|18127.74|18127.74|18133.29|18133.29|18121.58|18121.58|0
1602855000000|2020-10-16 13:30:00|18127.45|18127.45|18083.41|18083.41|18141.63|18141.63|18082.47|18082.47|0
1602855300000|2020-10-16 13:35:00|18082.72|18082.72|18078.5|18078.5|18088.64|18088.64|18063.89|18063.89|0
1602855600000|2020-10-16 13:40:00|18078.44|18078.44|18090.87|18090.87|18098.04|18098.04|18077.63|18077.63|0
1602855900000|2020-10-16 13:45:00|18091.18|18091.18|18105.56|18105.56|18116.03|18116.03|18078.69|18078.69|0
1602856200000|2020-10-16 13:50:00|18105.87|18105.87|18087.6|18087.6|18112.71|18112.71|18084.42|18084.42|0
1602856500000|2020-10-16 13:55:00|18086.91|18086.91|18154.8|18154.8|18160.48|18160.48|18086.91|18086.91|0
1602856800000|2020-10-16 14:00:00|18155.32|18155.32|18162.29|18162.29|18173.98|18173.98|18150|18150|0
1602857100000|2020-10-16 14:05:00|18161.6|18161.6|18170.09|18170.09|18174.59|18174.59|18142.3|18142.3|0
1602857400000|2020-10-16 14:10:00|18170.4|18170.4|18158.22|18158.22|18177.61|18177.61|18155.63|18155.63|0
1602857700000|2020-10-16 14:15:00|18157.53|18157.53|18173.21|18173.21|18178.02|18178.02|18148.45|18148.45|0
1602858000000|2020-10-16 14:20:00|18173|18173|18154.38|18154.38|18190.86|18190.86|18154.38|18154.38|0
1602858300000|2020-10-16 14:25:00|18156.58|18156.58|18125.77|18125.77|18166.26|18166.26|18119.04|18119.04|0
1602858600000|2020-10-16 14:30:00|18125.08|18125.08|18100|18100|18126.8|18126.8|18095.2|18095.2|0
1602858900000|2020-10-16 14:35:00|18099.65|18099.65|18099.17|18099.17|18125.91|18125.91|18098.09|18098.09|0
1602859200000|2020-10-16 14:40:00|18099.7|18099.7|18090.04|18090.04|18125.47|18125.47|18090.04|18090.04|0
1602859500000|2020-10-16 14:45:00|18090.66|18090.66|18079.39|18079.39|18095.05|18095.05|18076.75|18076.75|0
1602859800000|2020-10-16 14:50:00|18078.7|18078.7|18086.17|18086.17|18100.62|18100.62|18078.02|18078.02|0
1602860100000|2020-10-16 14:55:00|18085.48|18085.48|18100.41|18100.41|18101.19|18101.19|18074.34|18074.34|0
1602860400000|2020-10-16 15:00:00|18101.78|18101.78|18117.63|18117.63|18126.01|18126.01|18099.24|18099.24|0
1602860700000|2020-10-16 15:05:00|18118.45|18118.45|18112.54|18112.54|18120.37|18120.37|18103.4|18103.4|0
1602861000000|2020-10-16 15:10:00|18113.06|18113.06|18087.25|18087.25|18118.77|18118.77|18087.25|18087.25|0
1602861300000|2020-10-16 15:15:00|18087.78|18087.78|18101.37|18101.37|18104.49|18104.49|18083.76|18083.76|0
1602861600000|2020-10-16 15:20:00|18101.09|18101.09|18069.95|18069.95|18101.09|18101.09|18069.95|18069.95|0
1602861900000|2020-10-16 15:25:00|18070.64|18070.64|18101.63|18101.63|18105.3|18105.3|18070.11|18070.11|0
1603091700000|2020-10-19 07:15:00|18216.12|18216.12|18196.13|18196.13|18230.19|18230.19|18196.13|18196.13|0
1603092000000|2020-10-19 07:20:00|18195.6|18195.6|18172.51|18172.51|18201.33|18201.33|18170.08|18170.08|0
1603092300000|2020-10-19 07:25:00|18172.96|18172.96|18137.31|18137.31|18183.57|18183.57|18137.31|18137.31|0
1603092600000|2020-10-19 07:30:00|18137.58|18137.58|18109.02|18109.02|18145.95|18145.95|18104.03|18104.03|0
1603092900000|2020-10-19 07:35:00|18109.24|18109.24|18109.71|18109.71|18114.37|18114.37|18091.5|18091.5|0
1603093200000|2020-10-19 07:40:00|18110.33|18110.33|18087.44|18087.44|18110.33|18110.33|18076.78|18076.78|0
1603093500000|2020-10-19 07:45:00|18087.57|18087.57|18087.35|18087.35|18100.3|18100.3|18075.78|18075.78|0
1603093800000|2020-10-19 07:50:00|18088.93|18088.93|18103.87|18103.87|18114.25|18114.25|18088.4|18088.4|0
1603094100000|2020-10-19 07:55:00|18103.56|18103.56|18083.61|18083.61|18108.39|18108.39|18083.58|18083.58|0
1603094400000|2020-10-19 08:00:00|18080.46|18080.46|18060.81|18060.81|18097.67|18097.67|18060.81|18060.81|0
1603094700000|2020-10-19 08:05:00|18059.97|18059.97|18051.89|18051.89|18062.82|18062.82|18046.31|18046.31|0
1603095000000|2020-10-19 08:10:00|18051.58|18051.58|18043.16|18043.16|18060.42|18060.42|18043.16|18043.16|0
1603095300000|2020-10-19 08:15:00|18042.89|18042.89|18049.28|18049.28|18049.28|18049.28|18035.22|18035.22|0
1603095600000|2020-10-19 08:20:00|18048.76|18048.76|18063.73|18063.73|18063.73|18063.73|18045.01|18045.01|0
1603095900000|2020-10-19 08:25:00|18064.26|18064.26|18049.64|18049.64|18065.05|18065.05|18047.23|18047.23|0
1603096200000|2020-10-19 08:30:00|18048.84|18048.84|18056.28|18056.28|18065.66|18065.66|18047.56|18047.56|0
1603096500000|2020-10-19 08:35:00|18055.85|18055.85|18050.94|18050.94|18060.49|18060.49|18047.13|18047.13|0
1603096800000|2020-10-19 08:40:00|18051.99|18051.99|18047.12|18047.12|18054.7|18054.7|18047.12|18047.12|0
1603097100000|2020-10-19 08:45:00|18045.88|18045.88|18069.64|18069.64|18070.33|18070.33|18044.16|18044.16|0
1603097400000|2020-10-19 08:50:00|18069.92|18069.92|18069.52|18069.52|18081.5|18081.5|18068.87|18068.87|0
1603097700000|2020-10-19 08:55:00|18069.76|18069.76|18089.29|18089.29|18089.29|18089.29|18062.73|18062.73|0
1603098000000|2020-10-19 09:00:00|18088.66|18088.66|18087.59|18087.59|18094.1|18094.1|18083.37|18083.37|0
1603098300000|2020-10-19 09:05:00|18088.83|18088.83|18105.15|18105.15|18107.4|18107.4|18086.3|18086.3|0
1603098600000|2020-10-19 09:10:00|18105.37|18105.37|18077.2|18077.2|18105.37|18105.37|18070.12|18070.12|0
1603098900000|2020-10-19 09:15:00|18077.51|18077.51|18098.84|18098.84|18099.3|18099.3|18076.97|18076.97|0
1603099200000|2020-10-19 09:20:00|18099.52|18099.52|18110.52|18110.52|18113.37|18113.37|18099.52|18099.52|0
1603099500000|2020-10-19 09:25:00|18109.15|18109.15|18099.02|18099.02|18125.01|18125.01|18099.02|18099.02|0
1603099800000|2020-10-19 09:30:00|18097.64|18097.64|18081.92|18081.92|18098.55|18098.55|18081.78|18081.78|0
1603100100000|2020-10-19 09:35:00|18081.3|18081.3|18081.5|18081.5|18088.37|18088.37|18074.42|18074.42|0
1603100400000|2020-10-19 09:40:00|18081.77|18081.77|18106.47|18106.47|18107.74|18107.74|18081.77|18081.77|0
1603100700000|2020-10-19 09:45:00|18107.83|18107.83|18095.32|18095.32|18107.83|18107.83|18086.01|18086.01|0
1603101000000|2020-10-19 09:50:00|18096.01|18096.01|18090.85|18090.85|18098.72|18098.72|18068.24|18068.24|0
1603101300000|2020-10-19 09:55:00|18089.79|18089.79|18075.37|18075.37|18091.59|18091.59|18073.43|18073.43|0
1603101600000|2020-10-19 10:00:00|18075.5|18075.5|18075.84|18075.84|18078.78|18078.78|18063.98|18063.98|0
1603101900000|2020-10-19 10:05:00|18075.02|18075.02|18068.42|18068.42|18080.34|18080.34|18064.81|18064.81|0
1603102200000|2020-10-19 10:10:00|18067.04|18067.04|18065.71|18065.71|18067.04|18067.04|18046.89|18046.89|0
1603102500000|2020-10-19 10:15:00|18065.98|18065.98|18067.01|18067.01|18071.29|18071.29|18064.14|18064.14|0
1603102800000|2020-10-19 10:20:00|18067.32|18067.32|18055.43|18055.43|18067.84|18067.84|18050.07|18050.07|0
1603103100000|2020-10-19 10:25:00|18055.65|18055.65|18051.64|18051.64|18058.38|18058.38|18044.31|18044.31|0
1603103400000|2020-10-19 10:30:00|18050.59|18050.59|18050.27|18050.27|18051.45|18051.45|18043.28|18043.28|0
1603103700000|2020-10-19 10:35:00|18050.96|18050.96|18059.47|18059.47|18059.47|18059.47|18050.96|18050.96|0
1603104000000|2020-10-19 10:40:00|18060|18060|18049.47|18049.47|18074.77|18074.77|18049.47|18049.47|0
1603104300000|2020-10-19 10:45:00|18048.94|18048.94|18048.9|18048.9|18054.49|18054.49|18045.7|18045.7|0
1603104600000|2020-10-19 10:50:00|18048.59|18048.59|18047.31|18047.31|18049.41|18049.41|18036.41|18036.41|0
1603104900000|2020-10-19 10:55:00|18047.24|18047.24|18050.71|18050.71|18051.45|18051.45|18038.89|18038.89|0
1603105200000|2020-10-19 11:00:00|18050.93|18050.93|18047.38|18047.38|18050.93|18050.93|18032.67|18032.67|0
1603105500000|2020-10-19 11:05:00|18046.33|18046.33|18042.17|18042.17|18047.05|18047.05|18037.92|18037.92|0
1603105800000|2020-10-19 11:10:00|18041.12|18041.12|18024.84|18024.84|18041.74|18041.74|18020.65|18020.65|0
1603106100000|2020-10-19 11:15:00|18024.63|18024.63|18016.54|18016.54|18025.32|18025.32|18012.27|18012.27|0
1603106400000|2020-10-19 11:20:00|18017.59|18017.59|18018.35|18018.35|18023.77|18023.77|18012.51|18012.51|0
1603106700000|2020-10-19 11:25:00|18018.57|18018.57|18020.82|18020.82|18027.84|18027.84|18018.29|18018.29|0
1603107000000|2020-10-19 11:30:00|18020.27|18020.27|18005.46|18005.46|18022.91|18022.91|17999.9|17999.9|0
1603107300000|2020-10-19 11:35:00|18008.15|18008.15|18021.74|18021.74|18021.74|18021.74|18008.15|18008.15|0
1603107600000|2020-10-19 11:40:00|18021.95|18021.95|18016.49|18016.49|18023.59|18023.59|18011.09|18011.09|0
1603107900000|2020-10-19 11:45:00|18015.98|18015.98|18011.78|18011.78|18018.79|18018.79|18011.78|18011.78|0
1603108200000|2020-10-19 11:50:00|18010.2|18010.2|17993.89|17993.89|18010.73|18010.73|17993.89|17993.89|0
1603108500000|2020-10-19 11:55:00|17995.27|17995.27|17997.91|17997.91|18008.56|18008.56|17994.58|17994.58|0
1603108800000|2020-10-19 12:00:00|18001.18|18001.18|17978.27|17978.27|18001.18|18001.18|17976.22|17976.22|0
1603109100000|2020-10-19 12:05:00|17979.33|17979.33|17995.61|17995.61|18000.21|18000.21|17970.57|17970.57|0
1603109400000|2020-10-19 12:10:00|17995.34|17995.34|18019.28|18019.28|18019.28|18019.28|17995.34|17995.34|0
1603109700000|2020-10-19 12:15:00|18017.9|18017.9|18012.17|18012.17|18019.12|18019.12|18009.68|18009.68|0
1603110000000|2020-10-19 12:20:00|18012.1|18012.1|18026.79|18026.79|18026.79|18026.79|18011.26|18011.26|0
1603110300000|2020-10-19 12:25:00|18027.07|18027.07|18014.06|18014.06|18028.02|18028.02|18011.36|18011.36|0
1603110600000|2020-10-19 12:30:00|18013.53|18013.53|18012.66|18012.66|18022.3|18022.3|18012.66|18012.66|0
1603110900000|2020-10-19 12:35:00|18009.55|18009.55|18020.49|18020.49|18024.55|18024.55|18007.29|18007.29|0
1603111200000|2020-10-19 12:40:00|18019.44|18019.44|17986.61|17986.61|18019.44|18019.44|17982.23|17982.23|0
1603111500000|2020-10-19 12:45:00|17985.76|17985.76|18004.65|18004.65|18010.03|18010.03|17984.71|17984.71|0
1603111800000|2020-10-19 12:50:00|18004.96|18004.96|17995.59|17995.59|18007.95|18007.95|17995.32|17995.32|0
1603112100000|2020-10-19 12:55:00|17994.97|17994.97|18006.1|18006.1|18006.1|18006.1|17980.26|17980.26|0
1603112400000|2020-10-19 13:00:00|18005.91|18005.91|18007.92|18007.92|18022.46|18022.46|18005.08|18005.08|0
1603112700000|2020-10-19 13:05:00|18007.76|18007.76|18013.62|18013.62|18018.44|18018.44|18000.01|18000.01|0
1603113000000|2020-10-19 13:10:00|18013|18013|18018.1|18018.1|18018.1|18018.1|18007.34|18007.34|0
1603113300000|2020-10-19 13:15:00|18017.57|18017.57|18009.7|18009.7|18017.57|18017.57|18002.75|18002.75|0
1603113600000|2020-10-19 13:20:00|18014.37|18014.37|18013.15|18013.15|18015.42|18015.42|18006.6|18006.6|0
1603113900000|2020-10-19 13:25:00|18012.62|18012.62|18008.24|18008.24|18025.33|18025.33|18006.91|18006.91|0
1603114200000|2020-10-19 13:30:00|18008.04|18008.04|18011.64|18011.64|18021.19|18021.19|17994.22|17994.22|0
1603114500000|2020-10-19 13:35:00|18012.33|18012.33|17988.73|17988.73|18024.1|18024.1|17982.63|17982.63|0
1603114800000|2020-10-19 13:40:00|17988.2|17988.2|18014.09|18014.09|18021.75|18021.75|17988.2|17988.2|0
1603115100000|2020-10-19 13:45:00|18014.62|18014.62|18025.31|18025.31|18028.26|18028.26|17987.01|17987.01|0
1603115400000|2020-10-19 13:50:00|18025.37|18025.37|18066.49|18066.49|18066.49|18066.49|18015.84|18015.84|0
1603115700000|2020-10-19 13:55:00|18067.58|18067.58|18079.4|18079.4|18094.02|18094.02|18056.62|18056.62|0
1603116000000|2020-10-19 14:00:00|18078.78|18078.78|18078.63|18078.63|18082.69|18082.69|18056.05|18056.05|0
1603116300000|2020-10-19 14:05:00|18078.01|18078.01|18059.87|18059.87|18094.25|18094.25|18057.06|18057.06|0
1603116600000|2020-10-19 14:10:00|18059.19|18059.19|18067.05|18067.05|18067.05|18067.05|18047.21|18047.21|0
1603116900000|2020-10-19 14:15:00|18067.58|18067.58|18103.86|18103.86|18106.47|18106.47|18067.58|18067.58|0
1603117200000|2020-10-19 14:20:00|18103.54|18103.54|18109.74|18109.74|18110.96|18110.96|18089.5|18089.5|0
1603117500000|2020-10-19 14:25:00|18109.05|18109.05|18157.35|18157.35|18158.04|18158.04|18105.84|18105.84|0
1603117800000|2020-10-19 14:30:00|18156.82|18156.82|18137.09|18137.09|18159.72|18159.72|18132.82|18132.82|0
1603118100000|2020-10-19 14:35:00|18135.53|18135.53|18141.03|18141.03|18152.8|18152.8|18117.54|18117.54|0
1603118400000|2020-10-19 14:40:00|18140.51|18140.51|18127.9|18127.9|18148.58|18148.58|18124.32|18124.32|0
1603118700000|2020-10-19 14:45:00|18126.26|18126.26|18132.5|18132.5|18137.49|18137.49|18104.27|18104.27|0
1603119000000|2020-10-19 14:50:00|18133.09|18133.09|18130.12|18130.12|18152.85|18152.85|18130.12|18130.12|0
1603119300000|2020-10-19 14:55:00|18129.43|18129.43|18136.48|18136.48|18148.74|18148.74|18120.86|18120.86|0
1603119600000|2020-10-19 15:00:00|18134.93|18134.93|18148.89|18148.89|18154.54|18154.54|18130.93|18130.93|0
1603119900000|2020-10-19 15:05:00|18149.2|18149.2|18118.28|18118.28|18151.54|18151.54|18116.62|18116.62|0
1603120200000|2020-10-19 15:10:00|18118.97|18118.97|18100.48|18100.48|18119.59|18119.59|18097.94|18097.94|0
1603120500000|2020-10-19 15:15:00|18099.95|18099.95|18081.13|18081.13|18109.88|18109.88|18081.13|18081.13|0
1603120800000|2020-10-19 15:20:00|18080.58|18080.58|18027.53|18027.53|18084.91|18084.91|18027.53|18027.53|0
1603121100000|2020-10-19 15:25:00|18028.15|18028.15|18063.53|18063.53|18063.75|18063.75|18022.13|18022.13|0
1603178100000|2020-10-20 07:15:00|17847.02|17847.02|17833.72|17833.72|17855.45|17855.45|17802.41|17802.41|0
1603178400000|2020-10-20 07:20:00|17836.47|17836.47|17824.02|17824.02|17845.07|17845.07|17816.26|17816.26|0
1603178700000|2020-10-20 07:25:00|17821.92|17821.92|17809.46|17809.46|17835.44|17835.44|17807.62|17807.62|0
1603179000000|2020-10-20 07:30:00|17808.81|17808.81|17795.96|17795.96|17812.46|17812.46|17775.5|17775.5|0
1603179300000|2020-10-20 07:35:00|17794.87|17794.87|17811.4|17811.4|17815.12|17815.12|17784.12|17784.12|0
1603179600000|2020-10-20 07:40:00|17811.93|17811.93|17865.58|17865.58|17869.63|17869.63|17811.93|17811.93|0
1603179900000|2020-10-20 07:45:00|17866.1|17866.1|17867.81|17867.81|17878.83|17878.83|17861.81|17861.81|0
1603180200000|2020-10-20 07:50:00|17867.59|17867.59|17869.07|17869.07|17875.37|17875.37|17863.91|17863.91|0
1603180500000|2020-10-20 07:55:00|17868.85|17868.85|17885.67|17885.67|17885.67|17885.67|17863.59|17863.59|0
1603180800000|2020-10-20 08:00:00|17882.45|17882.45|17895.12|17895.12|17897.31|17897.31|17871.96|17871.96|0
1603181100000|2020-10-20 08:05:00|17892.37|17892.37|17896.08|17896.08|17901.42|17901.42|17891.18|17891.18|0
1603181400000|2020-10-20 08:10:00|17898.14|17898.14|17908.48|17908.48|17920.93|17920.93|17894.41|17894.41|0
1603181700000|2020-10-20 08:15:00|17907.1|17907.1|17908.86|17908.86|17909.21|17909.21|17894.88|17894.88|0
1603182000000|2020-10-20 08:20:00|17909.95|17909.95|17941.74|17941.74|17959.7|17959.7|17909.95|17909.95|0
1603182300000|2020-10-20 08:25:00|17941.6|17941.6|17926.66|17926.66|17941.6|17941.6|17912.48|17912.48|0
1603182600000|2020-10-20 08:30:00|17926.9|17926.9|17920.32|17920.32|17928.81|17928.81|17913.1|17913.1|0
1603182900000|2020-10-20 08:35:00|17919.64|17919.64|17903.16|17903.16|17921.4|17921.4|17897.79|17897.79|0
1603183200000|2020-10-20 08:40:00|17903.09|17903.09|17899.73|17899.73|17905.42|17905.42|17898.68|17898.68|0
1603183500000|2020-10-20 08:45:00|17899.3|17899.3|17896.63|17896.63|17904.91|17904.91|17889.86|17889.86|0
1603183800000|2020-10-20 08:50:00|17897.16|17897.16|17885.23|17885.23|17900.76|17900.76|17884.3|17884.3|0
1603184100000|2020-10-20 08:55:00|17884.91|17884.91|17899.9|17899.9|17901.52|17901.52|17884.91|17884.91|0
1603184400000|2020-10-20 09:00:00|17900.28|17900.28|17902.11|17902.11|17906.83|17906.83|17894.07|17894.07|0
1603184700000|2020-10-20 09:05:00|17900.53|17900.53|17920.16|17920.16|17921.16|17921.16|17889.28|17889.28|0
1603185000000|2020-10-20 09:10:00|17918.95|17918.95|17909.41|17909.41|17921.49|17921.49|17908.5|17908.5|0
1603185300000|2020-10-20 09:15:00|17908.78|17908.78|17912.41|17912.41|17938.71|17938.71|17908.78|17908.78|0
1603185600000|2020-10-20 09:20:00|17911.32|17911.32|17903.08|17903.08|17914.26|17914.26|17903.08|17903.08|0
1603185900000|2020-10-20 09:25:00|17903.77|17903.77|17900.94|17900.94|17903.77|17903.77|17887.12|17887.12|0
1603186200000|2020-10-20 09:30:00|17900.8|17900.8|17911.75|17911.75|17912.74|17912.74|17899.92|17899.92|0
1603186500000|2020-10-20 09:35:00|17911.69|17911.69|17894.42|17894.42|17913.06|17913.06|17891.53|17891.53|0
1603186800000|2020-10-20 09:40:00|17894.31|17894.31|17891.6|17891.6|17903.7|17903.7|17889.09|17889.09|0
1603187100000|2020-10-20 09:45:00|17892.29|17892.29|17877.58|17877.58|17895.78|17895.78|17875.15|17875.15|0
1603187400000|2020-10-20 09:50:00|17879.54|17879.54|17884.48|17884.48|17888.53|17888.53|17879.54|17879.54|0
1603187700000|2020-10-20 09:55:00|17885.32|17885.32|17887.26|17887.26|17887.26|17887.26|17877.72|17877.72|0
1603188000000|2020-10-20 10:00:00|17887.94|17887.94|17891.39|17891.39|17902.44|17902.44|17887.53|17887.53|0
1603188300000|2020-10-20 10:05:00|17890.7|17890.7|17886.28|17886.28|17896.18|17896.18|17884.58|17884.58|0
1603188600000|2020-10-20 10:10:00|17888.45|17888.45|17901.02|17901.02|17903.96|17903.96|17888.45|17888.45|0
1603188900000|2020-10-20 10:15:00|17900.82|17900.82|17905.9|17905.9|17907.36|17907.36|17887.01|17887.01|0
1603189200000|2020-10-20 10:20:00|17905.05|17905.05|17922.69|17922.69|17922.69|17922.69|17905.05|17905.05|0
1603189500000|2020-10-20 10:25:00|17922.47|17922.47|17962.81|17962.81|17962.81|17962.81|17922.03|17922.03|0
1603189800000|2020-10-20 10:30:00|17965.56|17965.56|17926.25|17926.25|17975.05|17975.05|17924.96|17924.96|0
1603190100000|2020-10-20 10:35:00|17925.98|17925.98|17937.19|17937.19|17940.75|17940.75|17923.42|17923.42|0
1603190400000|2020-10-20 10:40:00|17936.5|17936.5|17920.15|17920.15|17937.07|17937.07|17919.77|17919.77|0
1603190700000|2020-10-20 10:45:00|17920.84|17920.84|17935.02|17935.02|17937.15|17937.15|17920.84|17920.84|0
1603191000000|2020-10-20 10:50:00|17935.33|17935.33|17935.09|17935.09|17939.56|17939.56|17930.07|17930.07|0
1603191300000|2020-10-20 10:55:00|17934.88|17934.88|17925.87|17925.87|17934.88|17934.88|17923.5|17923.5|0
1603191600000|2020-10-20 11:00:00|17924.49|17924.49|17923.61|17923.61|17926.87|17926.87|17918.78|17918.78|0
1603191900000|2020-10-20 11:05:00|17923.83|17923.83|17931.24|17931.24|17931.89|17931.89|17922.51|17922.51|0
1603192200000|2020-10-20 11:10:00|17931.46|17931.46|17911.25|17911.25|17932.65|17932.65|17911.19|17911.19|0
1603192500000|2020-10-20 11:15:00|17910.63|17910.63|17910.9|17910.9|17917.34|17917.34|17908.88|17908.88|0
1603192800000|2020-10-20 11:20:00|17910.62|17910.62|17907.29|17907.29|17916.35|17916.35|17903.06|17903.06|0
1603193100000|2020-10-20 11:25:00|17905.23|17905.23|17897.94|17897.94|17905.23|17905.23|17894.71|17894.71|0
1603193400000|2020-10-20 11:30:00|17896.89|17896.89|17906.64|17906.64|17909.33|17909.33|17892.3|17892.3|0
1603193700000|2020-10-20 11:35:00|17907.69|17907.69|17890.98|17890.98|17907.69|17907.69|17890.36|17890.36|0
1603194000000|2020-10-20 11:40:00|17890.29|17890.29|17881.91|17881.91|17891.64|17891.64|17878.98|17878.98|0
1603194300000|2020-10-20 11:45:00|17882.02|17882.02|17879.06|17879.06|17882.02|17882.02|17872.14|17872.14|0
1603194600000|2020-10-20 11:50:00|17879.59|17879.59|17898.21|17898.21|17898.21|17898.21|17879.59|17879.59|0
1603194900000|2020-10-20 11:55:00|17899.21|17899.21|17902.4|17902.4|17912.72|17912.72|17899.21|17899.21|0
1603195200000|2020-10-20 12:00:00|17902.09|17902.09|17891.85|17891.85|17905.76|17905.76|17885.85|17885.85|0
1603195500000|2020-10-20 12:05:00|17892.47|17892.47|17906.2|17906.2|17909.6|17909.6|17892.47|17892.47|0
1603195800000|2020-10-20 12:10:00|17905.15|17905.15|17900.82|17900.82|17912.27|17912.27|17898.03|17898.03|0
1603196100000|2020-10-20 12:15:00|17901.51|17901.51|17890.24|17890.24|17902.72|17902.72|17887.81|17887.81|0
1603196400000|2020-10-20 12:20:00|17887.96|17887.96|17875.47|17875.47|17891.56|17891.56|17874.01|17874.01|0
1603196700000|2020-10-20 12:25:00|17875.61|17875.61|17891.87|17891.87|17892.52|17892.52|17875.61|17875.61|0
1603197000000|2020-10-20 12:30:00|17891.81|17891.81|17888.93|17888.93|17898.94|17898.94|17886.49|17886.49|0
1603197300000|2020-10-20 12:35:00|17888.3|17888.3|17906.98|17906.98|17909.13|17909.13|17876.06|17876.06|0
1603197600000|2020-10-20 12:40:00|17905.42|17905.42|17910.21|17910.21|17910.21|17910.21|17897.32|17897.32|0
1603197900000|2020-10-20 12:45:00|17909.28|17909.28|17932.47|17932.47|17936.65|17936.65|17906.14|17906.14|0
1603198200000|2020-10-20 12:50:00|17931.09|17931.09|17940.8|17940.8|17940.8|17940.8|17926.55|17926.55|0
1603198500000|2020-10-20 12:55:00|17938.75|17938.75|17947.46|17947.46|17955.96|17955.96|17937.14|17937.14|0
1603198800000|2020-10-20 13:00:00|17946.08|17946.08|17946.94|17946.94|17952.24|17952.24|17939.95|17939.95|0
1603199100000|2020-10-20 13:05:00|17948.31|17948.31|17953.14|17953.14|17957.89|17957.89|17943.11|17943.11|0
1603199400000|2020-10-20 13:10:00|17953.21|17953.21|17963.94|17963.94|17971.14|17971.14|17953.21|17953.21|0
1603199700000|2020-10-20 13:15:00|17966.61|17966.61|17975.85|17975.85|17977.38|17977.38|17963.63|17963.63|0
1603200000000|2020-10-20 13:20:00|17975.97|17975.97|17976.34|17976.34|17979.74|17979.74|17971.51|17971.51|0
1603200300000|2020-10-20 13:25:00|17975.29|17975.29|17968.55|17968.55|17982.54|17982.54|17968.55|17968.55|0
1603200600000|2020-10-20 13:30:00|17967.62|17967.62|17985.47|17985.47|17986.23|17986.23|17955.57|17955.57|0
1603200900000|2020-10-20 13:35:00|17988.27|17988.27|17979.62|17979.62|17996.47|17996.47|17963.28|17963.28|0
1603201200000|2020-10-20 13:40:00|17978.57|17978.57|18015.39|18015.39|18015.39|18015.39|17974.19|17974.19|0
1603201500000|2020-10-20 13:45:00|18015.91|18015.91|18013.5|18013.5|18032.85|18032.85|18010.9|18010.9|0
1603201800000|2020-10-20 13:50:00|18013.39|18013.39|18006.2|18006.2|18019.36|18019.36|17998.45|17998.45|0
1603202100000|2020-10-20 13:55:00|18003.45|18003.45|17989.65|17989.65|18007.54|18007.54|17986.98|17986.98|0
1603202400000|2020-10-20 14:00:00|17989.05|17989.05|17972.29|17972.29|17989.37|17989.37|17955.99|17955.99|0
1603202700000|2020-10-20 14:05:00|17972.98|17972.98|18013.46|18013.46|18013.72|18013.72|17966.46|17966.46|0
1603203000000|2020-10-20 14:10:00|18014.74|18014.74|18017.48|18017.48|18029.13|18029.13|18009.79|18009.79|0
1603203300000|2020-10-20 14:15:00|18017.35|18017.35|18003.61|18003.61|18022.66|18022.66|17988.06|17988.06|0
1603203600000|2020-10-20 14:20:00|18003.47|18003.47|18002.66|18002.66|18016.9|18016.9|18001.7|18001.7|0
1603203900000|2020-10-20 14:25:00|18002.6|18002.6|18005.83|18005.83|18010.41|18010.41|17991.78|17991.78|0
1603204200000|2020-10-20 14:30:00|18006.14|18006.14|18037.24|18037.24|18044.69|18044.69|18006.14|18006.14|0
1603204500000|2020-10-20 14:35:00|18037.59|18037.59|18070.94|18070.94|18071.78|18071.78|18028.89|18028.89|0
1603204800000|2020-10-20 14:40:00|18071.25|18071.25|18096.43|18096.43|18100.67|18100.67|18071.25|18071.25|0
1603205100000|2020-10-20 14:45:00|18095.34|18095.34|18118.88|18118.88|18123.22|18123.22|18094.81|18094.81|0
1603205400000|2020-10-20 14:50:00|18118.67|18118.67|18139.31|18139.31|18145.91|18145.91|18114.3|18114.3|0
1603205700000|2020-10-20 14:55:00|18138.76|18138.76|18124.21|18124.21|18138.76|18138.76|18112.62|18112.62|0
1603206000000|2020-10-20 15:00:00|18123.89|18123.89|18089.91|18089.91|18137.65|18137.65|18078.46|18078.46|0
1603206300000|2020-10-20 15:05:00|18090.04|18090.04|18070.95|18070.95|18090.55|18090.55|18067.62|18067.62|0
1603206600000|2020-10-20 15:10:00|18070.83|18070.83|18049.74|18049.74|18077.61|18077.61|18049.56|18049.56|0
1603206900000|2020-10-20 15:15:00|18049.22|18049.22|18044.32|18044.32|18062.12|18062.12|18042.26|18042.26|0
1603207200000|2020-10-20 15:20:00|18043.63|18043.63|18047.41|18047.41|18056.36|18056.36|18037.23|18037.23|0
1603207500000|2020-10-20 15:25:00|18046.57|18046.57|18064.05|18064.05|18064.87|18064.87|18043.57|18043.57|0
1603264500000|2020-10-21 07:15:00|17940.69|17940.69|17941.56|17941.56|17945.05|17945.05|17888.96|17888.96|0
1603264800000|2020-10-21 07:20:00|17939.36|17939.36|17950.44|17950.44|17966.14|17966.14|17925.54|17925.54|0
1603265100000|2020-10-21 07:25:00|17950.13|17950.13|17953.59|17953.59|17965.28|17965.28|17939.64|17939.64|0
1603265400000|2020-10-21 07:30:00|17954.29|17954.29|17965.04|17965.04|17967.11|17967.11|17946.04|17946.04|0
1603265700000|2020-10-21 07:35:00|17962.76|17962.76|17932.46|17932.46|17966.44|17966.44|17920.64|17920.64|0
1603266000000|2020-10-21 07:40:00|17933.08|17933.08|17906.95|17906.95|17934.02|17934.02|17894.28|17894.28|0
1603266300000|2020-10-21 07:45:00|17906.43|17906.43|17911.92|17911.92|17911.92|17911.92|17892.42|17892.42|0
1603266600000|2020-10-21 07:50:00|17912.13|17912.13|17887.29|17887.29|17915.99|17915.99|17883.02|17883.02|0
1603266900000|2020-10-21 07:55:00|17889.39|17889.39|17905.36|17905.36|17927.76|17927.76|17883.65|17883.65|0
1603267200000|2020-10-21 08:00:00|17904.54|17904.54|17873.19|17873.19|17904.54|17904.54|17870.81|17870.81|0
1603267500000|2020-10-21 08:05:00|17868.61|17868.61|17824.57|17824.57|17872.05|17872.05|17816.25|17816.25|0
1603267800000|2020-10-21 08:10:00|17822.93|17822.93|17840.3|17840.3|17845.56|17845.56|17806.76|17806.76|0
1603268100000|2020-10-21 08:15:00|17840.09|17840.09|17821.12|17821.12|17840.09|17840.09|17819.76|17819.76|0
1603268400000|2020-10-21 08:20:00|17820.59|17820.59|17788.64|17788.64|17827.31|17827.31|17780.67|17780.67|0
1603268700000|2020-10-21 08:25:00|17788.42|17788.42|17796.57|17796.57|17796.57|17796.57|17771.3|17771.3|0
1603269000000|2020-10-21 08:30:00|17795.25|17795.25|17787.58|17787.58|17799.08|17799.08|17770.95|17770.95|0
1603269300000|2020-10-21 08:35:00|17788.8|17788.8|17773.73|17773.73|17788.8|17788.8|17757.79|17757.79|0
1603269600000|2020-10-21 08:40:00|17774.78|17774.78|17798.34|17798.34|17801.74|17801.74|17747.07|17747.07|0
1603269900000|2020-10-21 08:45:00|17797.82|17797.82|17801.98|17801.98|17803.37|17803.37|17759.75|17759.75|0
1603270200000|2020-10-21 08:50:00|17798.54|17798.54|17806.36|17806.36|17806.36|17806.36|17774.55|17774.55|0
1603270500000|2020-10-21 08:55:00|17804.98|17804.98|17769|17769|17804.98|17804.98|17769|17769|0
1603270800000|2020-10-21 09:00:00|17766.73|17766.73|17791.47|17791.47|17791.47|17791.47|17759.74|17759.74|0
1603271100000|2020-10-21 09:05:00|17790.94|17790.94|17789.78|17789.78|17790.94|17790.94|17772.54|17772.54|0
1603271400000|2020-10-21 09:10:00|17790.13|17790.13|17777.81|17777.81|17790.66|17790.66|17775.51|17775.51|0
1603271700000|2020-10-21 09:15:00|17777.29|17777.29|17800.24|17800.24|17806.73|17806.73|17771.42|17771.42|0
1603272000000|2020-10-21 09:20:00|17800.17|17800.17|17823.15|17823.15|17824.05|17824.05|17796.48|17796.48|0
1603272300000|2020-10-21 09:25:00|17823.28|17823.28|17839.74|17839.74|17852.97|17852.97|17821.33|17821.33|0
1603272600000|2020-10-21 09:30:00|17839.54|17839.54|17830.91|17830.91|17844.95|17844.95|17820.4|17820.4|0
1603272900000|2020-10-21 09:35:00|17830.72|17830.72|17859.96|17859.96|17860.09|17860.09|17825.52|17825.52|0
1603273200000|2020-10-21 09:40:00|17860.48|17860.48|17905.38|17905.38|17911.67|17911.67|17860.48|17860.48|0
1603273500000|2020-10-21 09:45:00|17904.56|17904.56|17902.13|17902.13|17911.61|17911.61|17891.33|17891.33|0
1603273800000|2020-10-21 09:50:00|17901.91|17901.91|17924.16|17924.16|17924.16|17924.16|17894.97|17894.97|0
1603274100000|2020-10-21 09:55:00|17925.53|17925.53|17892.21|17892.21|17925.53|17925.53|17884.18|17884.18|0
1603274400000|2020-10-21 10:00:00|17891.53|17891.53|17909.35|17909.35|17920.18|17920.18|17888.01|17888.01|0
1603274700000|2020-10-21 10:05:00|17909.88|17909.88|17902.7|17902.7|17910.92|17910.92|17898.3|17898.3|0
1603275000000|2020-10-21 10:10:00|17903.39|17903.39|17915.99|17915.99|17922.6|17922.6|17899.28|17899.28|0
1603275300000|2020-10-21 10:15:00|17916.19|17916.19|17896.71|17896.71|17921.5|17921.5|17896.71|17896.71|0
1603275600000|2020-10-21 10:20:00|17897.4|17897.4|17904.97|17904.97|17913.64|17913.64|17897.4|17897.4|0
1603275900000|2020-10-21 10:25:00|17905.1|17905.1|17906.37|17906.37|17908.14|17908.14|17903.51|17903.51|0
1603276200000|2020-10-21 10:30:00|17906.78|17906.78|17908.52|17908.52|17914.92|17914.92|17906.4|17906.4|0
1603276500000|2020-10-21 10:35:00|17911.18|17911.18|17917.33|17917.33|17920.51|17920.51|17906.37|17906.37|0
1603276800000|2020-10-21 10:40:00|17916.86|17916.86|17897.08|17897.08|17923.62|17923.62|17896.87|17896.87|0
1603277100000|2020-10-21 10:45:00|17896.26|17896.26|17929.16|17929.16|17929.16|17929.16|17894.77|17894.77|0
1603277400000|2020-10-21 10:50:00|17928.85|17928.85|17909.78|17909.78|17928.85|17928.85|17907.31|17907.31|0
1603277700000|2020-10-21 10:55:00|17909.5|17909.5|17890.04|17890.04|17915.5|17915.5|17889.46|17889.46|0
1603278000000|2020-10-21 11:00:00|17888.78|17888.78|17872.05|17872.05|17890.39|17890.39|17863.69|17863.69|0
1603278300000|2020-10-21 11:05:00|17871.99|17871.99|17876.55|17876.55|17891.75|17891.75|17871.97|17871.97|0
1603278600000|2020-10-21 11:10:00|17877.18|17877.18|17896.18|17896.18|17897.07|17897.07|17877.18|17877.18|0
1603278900000|2020-10-21 11:15:00|17897.76|17897.76|17886.41|17886.41|17897.76|17897.76|17881.19|17881.19|0
1603279200000|2020-10-21 11:20:00|17892.93|17892.93|17883.25|17883.25|17894.56|17894.56|17883.1|17883.1|0
1603279500000|2020-10-21 11:25:00|17883.13|17883.13|17861.19|17861.19|17884.81|17884.81|17860.14|17860.14|0
1603279800000|2020-10-21 11:30:00|17861.33|17861.33|17847.41|17847.41|17864.48|17864.48|17843.56|17843.56|0
1603280100000|2020-10-21 11:35:00|17848.41|17848.41|17850.63|17850.63|17857.76|17857.76|17838.82|17838.82|0
1603280400000|2020-10-21 11:40:00|17851.31|17851.31|17842.22|17842.22|17860.23|17860.23|17840.21|17840.21|0
1603280700000|2020-10-21 11:45:00|17841.95|17841.95|17843.8|17843.8|17847.31|17847.31|17841.28|17841.28|0
1603281000000|2020-10-21 11:50:00|17843.59|17843.59|17838.17|17838.17|17848.08|17848.08|17835.22|17835.22|0
1603281300000|2020-10-21 11:55:00|17838.22|17838.22|17803.74|17803.74|17839.2|17839.2|17802.51|17802.51|0
1603281600000|2020-10-21 12:00:00|17804.06|17804.06|17820.32|17820.32|17823.23|17823.23|17803.5|17803.5|0
1603281900000|2020-10-21 12:05:00|17820.05|17820.05|17830.79|17830.79|17832.68|17832.68|17811.44|17811.44|0
1603282200000|2020-10-21 12:10:00|17830.44|17830.44|17818.24|17818.24|17832.88|17832.88|17810.43|17810.43|0
1603282500000|2020-10-21 12:15:00|17818.08|17818.08|17839.56|17839.56|17839.56|17839.56|17814.55|17814.55|0
1603282800000|2020-10-21 12:20:00|17838.63|17838.63|17857.95|17857.95|17864.56|17864.56|17838.63|17838.63|0
1603283100000|2020-10-21 12:25:00|17859|17859|17867.29|17867.29|17867.29|17867.29|17843.37|17843.37|0
1603283400000|2020-10-21 12:30:00|17866.23|17866.23|17881.4|17881.4|17881.61|17881.61|17861.53|17861.53|0
1603283700000|2020-10-21 12:35:00|17880.87|17880.87|17903.68|17903.68|17903.95|17903.95|17877.51|17877.51|0
1603284000000|2020-10-21 12:40:00|17903.46|17903.46|17928.95|17928.95|17933.8|17933.8|17903.46|17903.46|0
1603284300000|2020-10-21 12:45:00|17930.03|17930.03|17922.51|17922.51|17937.61|17937.61|17921.94|17921.94|0
1603284600000|2020-10-21 12:50:00|17921.28|17921.28|17928.44|17928.44|17933.06|17933.06|17919.93|17919.93|0
1603284900000|2020-10-21 12:55:00|17929.26|17929.26|17924.77|17924.77|17933.74|17933.74|17919.16|17919.16|0
1603285200000|2020-10-21 13:00:00|17924.15|17924.15|17920.33|17920.33|17924.95|17924.95|17916.95|17916.95|0
1603285500000|2020-10-21 13:05:00|17920.11|17920.11|17914.18|17914.18|17922.04|17922.04|17905.86|17905.86|0
1603285800000|2020-10-21 13:10:00|17913.65|17913.65|17920.16|17920.16|17922.81|17922.81|17908.57|17908.57|0
1603286100000|2020-10-21 13:15:00|17920.69|17920.69|17920.5|17920.5|17932.25|17932.25|17919.1|17919.1|0
1603286400000|2020-10-21 13:20:00|17920.81|17920.81|17934.25|17934.25|17947.38|17947.38|17920.81|17920.81|0
1603286700000|2020-10-21 13:25:00|17934.47|17934.47|17912.27|17912.27|17938.11|17938.11|17905.08|17905.08|0
1603287000000|2020-10-21 13:30:00|17913.64|17913.64|17958.01|17958.01|17958.01|17958.01|17913.64|17913.64|0
1603287300000|2020-10-21 13:35:00|17958.53|17958.53|17975.84|17975.84|17984.72|17984.72|17956.4|17956.4|0
1603287600000|2020-10-21 13:40:00|17976.08|17976.08|17992.81|17992.81|17998.71|17998.71|17970.42|17970.42|0
1603287900000|2020-10-21 13:45:00|17994.18|17994.18|18006.04|18006.04|18020.75|18020.75|17987.48|17987.48|0
1603288200000|2020-10-21 13:50:00|18006.16|18006.16|18049.4|18049.4|18050.32|18050.32|17994.84|17994.84|0
1603288500000|2020-10-21 13:55:00|18050.09|18050.09|18062.67|18062.67|18072.66|18072.66|18038.63|18038.63|0
1603288800000|2020-10-21 14:00:00|18062.37|18062.37|18070.25|18070.25|18072.25|18072.25|18050.89|18050.89|0
1603289100000|2020-10-21 14:05:00|18070|18070|18088.51|18088.51|18088.51|18088.51|18059.5|18059.5|0
1603289400000|2020-10-21 14:10:00|18089.44|18089.44|18127.65|18127.65|18130.46|18130.46|18084.65|18084.65|0
1603289700000|2020-10-21 14:15:00|18128.27|18128.27|18095.81|18095.81|18131.97|18131.97|18093.56|18093.56|0
1603290000000|2020-10-21 14:20:00|18096.43|18096.43|18102.15|18102.15|18109.74|18109.74|18076.29|18076.29|0
1603290300000|2020-10-21 14:25:00|18102.77|18102.77|18092.29|18092.29|18107.08|18107.08|18084.48|18084.48|0
1603290600000|2020-10-21 14:30:00|18090.96|18090.96|18079.06|18079.06|18101.06|18101.06|18066.64|18066.64|0
1603290900000|2020-10-21 14:35:00|18077.42|18077.42|18113.91|18113.91|18114.97|18114.97|18077.42|18077.42|0
1603291200000|2020-10-21 14:40:00|18114.6|18114.6|18105.71|18105.71|18127.36|18127.36|18100.67|18100.67|0
1603291500000|2020-10-21 14:45:00|18106.24|18106.24|18071.02|18071.02|18109.06|18109.06|18068.15|18068.15|0
1603291800000|2020-10-21 14:50:00|18070.71|18070.71|18039.65|18039.65|18070.71|18070.71|18035.17|18035.17|0
1603292100000|2020-10-21 14:55:00|18039.12|18039.12|17995.77|17995.77|18039.12|18039.12|17987.62|17987.62|0
1603292400000|2020-10-21 15:00:00|17995.08|17995.08|17970.53|17970.53|18006.5|18006.5|17963.54|17963.54|0
1603292700000|2020-10-21 15:05:00|17969.84|17969.84|17959.04|17959.04|17982.08|17982.08|17953.17|17953.17|0
1603293000000|2020-10-21 15:10:00|17958.45|17958.45|17909.52|17909.52|17958.45|17958.45|17901.04|17901.04|0
1603293300000|2020-10-21 15:15:00|17909.25|17909.25|17917.14|17917.14|17917.14|17917.14|17870.92|17870.92|0
1603293600000|2020-10-21 15:20:00|17918.07|17918.07|17896.65|17896.65|17918.72|17918.72|17882.84|17882.84|0
1603293900000|2020-10-21 15:25:00|17896.1|17896.1|17880.45|17880.45|17897.29|17897.29|17863.94|17863.94|0
1603350900000|2020-10-22 07:15:00|17832.85|17832.85|17828.88|17828.88|17846.97|17846.97|17803.8|17803.8|0
1603351200000|2020-10-22 07:20:00|17825.51|17825.51|17858.12|17858.12|17870.35|17870.35|17792.77|17792.77|0
1603351500000|2020-10-22 07:25:00|17856.25|17856.25|17895.05|17895.05|17895.05|17895.05|17841.6|17841.6|0
1603351800000|2020-10-22 07:30:00|17898.33|17898.33|17914|17914|17914|17914|17849.73|17849.73|0
1603352100000|2020-10-22 07:35:00|17915.05|17915.05|17891.63|17891.63|17941.79|17941.79|17891.63|17891.63|0
1603352400000|2020-10-22 07:40:00|17891.41|17891.41|17829.27|17829.27|17891.41|17891.41|17829.27|17829.27|0
1603352700000|2020-10-22 07:45:00|17829.48|17829.48|17808.57|17808.57|17829.48|17829.48|17790.02|17790.02|0
1603353000000|2020-10-22 07:50:00|17812.98|17812.98|17841.05|17841.05|17841.05|17841.05|17786|17786|0
1603353300000|2020-10-22 07:55:00|17842.11|17842.11|17904.01|17904.01|17906.64|17906.64|17842.11|17842.11|0
1603353600000|2020-10-22 08:00:00|17901.86|17901.86|17914.85|17914.85|17930.2|17930.2|17897.07|17897.07|0
1603353900000|2020-10-22 08:05:00|17916.72|17916.72|17891.41|17891.41|17916.72|17916.72|17889.89|17889.89|0
1603354200000|2020-10-22 08:10:00|17891.3|17891.3|17885.74|17885.74|17896.58|17896.58|17885.08|17885.08|0
1603354500000|2020-10-22 08:15:00|17886.27|17886.27|17878.29|17878.29|17901.94|17901.94|17866.25|17866.25|0
1603354800000|2020-10-22 08:20:00|17878.5|17878.5|17894.34|17894.34|17894.77|17894.77|17868.14|17868.14|0
1603355100000|2020-10-22 08:25:00|17894.15|17894.15|17936.29|17936.29|17936.29|17936.29|17894.15|17894.15|0
1603355400000|2020-10-22 08:30:00|17935.95|17935.95|17918.64|17918.64|17952.82|17952.82|17916.59|17916.59|0
1603355700000|2020-10-22 08:35:00|17917.39|17917.39|17913.63|17913.63|17935.25|17935.25|17909.72|17909.72|0
1603356000000|2020-10-22 08:40:00|17911.57|17911.57|17868.94|17868.94|17911.57|17911.57|17868.94|17868.94|0
1603356300000|2020-10-22 08:45:00|17867.03|17867.03|17877.42|17877.42|17877.54|17877.54|17855.05|17855.05|0
1603356600000|2020-10-22 08:50:00|17876.73|17876.73|17883.93|17883.93|17886.46|17886.46|17867.86|17867.86|0
1603356900000|2020-10-22 08:55:00|17884.15|17884.15|17885.55|17885.55|17896.76|17896.76|17876.37|17876.37|0
1603357200000|2020-10-22 09:00:00|17885.77|17885.77|17893.86|17893.86|17906.96|17906.96|17877.52|17877.52|0
1603357500000|2020-10-22 09:05:00|17897.15|17897.15|17916.54|17916.54|17927.71|17927.71|17897.15|17897.15|0
1603357800000|2020-10-22 09:10:00|17917.79|17917.79|17884.76|17884.76|17917.79|17917.79|17884.76|17884.76|0
1603358100000|2020-10-22 09:15:00|17886.82|17886.82|17896.01|17896.01|17899.07|17899.07|17875.37|17875.37|0
1603358400000|2020-10-22 09:20:00|17896.54|17896.54|17881.64|17881.64|17900.87|17900.87|17879.5|17879.5|0
1603358700000|2020-10-22 09:25:00|17881.85|17881.85|17891.21|17891.21|17900.11|17900.11|17881.85|17881.85|0
1603359000000|2020-10-22 09:30:00|17890.16|17890.16|17897.48|17897.48|17902.99|17902.99|17883.35|17883.35|0
1603359300000|2020-10-22 09:35:00|17897.26|17897.26|17911.94|17911.94|17921.63|17921.63|17896.71|17896.71|0
1603359600000|2020-10-22 09:40:00|17910.57|17910.57|17903.18|17903.18|17922.43|17922.43|17900.51|17900.51|0
1603359900000|2020-10-22 09:45:00|17903.32|17903.32|17884.68|17884.68|17911.93|17911.93|17884.44|17884.44|0
1603360200000|2020-10-22 09:50:00|17888.64|17888.64|17888.08|17888.08|17895.2|17895.2|17880.87|17880.87|0
1603360500000|2020-10-22 09:55:00|17889.52|17889.52|17868.85|17868.85|17894.01|17894.01|17868.75|17868.75|0
1603360800000|2020-10-22 10:00:00|17868.32|17868.32|17853.94|17853.94|17870|17870|17850.73|17850.73|0
1603361100000|2020-10-22 10:05:00|17853.42|17853.42|17830.73|17830.73|17853.42|17853.42|17828.86|17828.86|0
1603361400000|2020-10-22 10:10:00|17831.55|17831.55|17836.41|17836.41|17840.72|17840.72|17820.75|17820.75|0
1603361700000|2020-10-22 10:15:00|17838.03|17838.03|17880.45|17880.45|17881.42|17881.42|17830.11|17830.11|0
1603362000000|2020-10-22 10:20:00|17881.38|17881.38|17888.62|17888.62|17900.57|17900.57|17881.38|17881.38|0
1603362300000|2020-10-22 10:25:00|17888.93|17888.93|17870.53|17870.53|17889.24|17889.24|17870.28|17870.28|0
1603362600000|2020-10-22 10:30:00|17872.31|17872.31|17866.75|17866.75|17876.29|17876.29|17854.65|17854.65|0
1603362900000|2020-10-22 10:35:00|17867.29|17867.29|17875.6|17875.6|17883.62|17883.62|17867.29|17867.29|0
1603363200000|2020-10-22 10:40:00|17873.54|17873.54|17879.2|17879.2|17885.15|17885.15|17871.55|17871.55|0
1603363500000|2020-10-22 10:45:00|17878.51|17878.51|17863.69|17863.69|17887.94|17887.94|17863.48|17863.48|0
1603363800000|2020-10-22 10:50:00|17863.83|17863.83|17866.49|17866.49|17872.73|17872.73|17862.75|17862.75|0
1603364100000|2020-10-22 10:55:00|17866.71|17866.71|17887.59|17887.59|17888.02|17888.02|17865.37|17865.37|0
1603364400000|2020-10-22 11:00:00|17888.53|17888.53|17871.17|17871.17|17890.44|17890.44|17862|17862|0
1603364700000|2020-10-22 11:05:00|17870.48|17870.48|17876.04|17876.04|17889.38|17889.38|17870.48|17870.48|0
1603365000000|2020-10-22 11:10:00|17875.93|17875.93|17865.57|17865.57|17880.87|17880.87|17864.24|17864.24|0
1603365300000|2020-10-22 11:15:00|17865.04|17865.04|17873.91|17873.91|17873.91|17873.91|17855.9|17855.9|0
1603365600000|2020-10-22 11:20:00|17872.98|17872.98|17868.33|17868.33|17882.36|17882.36|17868.33|17868.33|0
1603365900000|2020-10-22 11:25:00|17868.11|17868.11|17855.65|17855.65|17870.06|17870.06|17855.65|17855.65|0
1603366200000|2020-10-22 11:30:00|17855.14|17855.14|17837.99|17837.99|17858.72|17858.72|17837.99|17837.99|0
1603366500000|2020-10-22 11:35:00|17835.78|17835.78|17851.37|17851.37|17857.62|17857.62|17834.07|17834.07|0
1603366800000|2020-10-22 11:40:00|17850.84|17850.84|17856.84|17856.84|17856.84|17856.84|17848.55|17848.55|0
1603367100000|2020-10-22 11:45:00|17854.74|17854.74|17864.62|17864.62|17868.36|17868.36|17853.69|17853.69|0
1603367400000|2020-10-22 11:50:00|17862.75|17862.75|17881.43|17881.43|17881.43|17881.43|17862.68|17862.68|0
1603367700000|2020-10-22 11:55:00|17881.1|17881.1|17859.62|17859.62|17882.35|17882.35|17856.57|17856.57|0
1603368000000|2020-10-22 12:00:00|17860.71|17860.71|17865.76|17865.76|17869.28|17869.28|17859.27|17859.27|0
1603368300000|2020-10-22 12:05:00|17865.69|17865.69|17861.44|17861.44|17867.73|17867.73|17857.69|17857.69|0
1603368600000|2020-10-22 12:10:00|17861.71|17861.71|17845.48|17845.48|17861.9|17861.9|17843.84|17843.84|0
1603368900000|2020-10-22 12:15:00|17844.95|17844.95|17850.8|17850.8|17850.8|17850.8|17836.25|17836.25|0
1603369200000|2020-10-22 12:20:00|17850.59|17850.59|17831.02|17831.02|17852.43|17852.43|17819.34|17819.34|0
1603369500000|2020-10-22 12:25:00|17829.64|17829.64|17817.68|17817.68|17829.64|17829.64|17816.06|17816.06|0
1603369800000|2020-10-22 12:30:00|17818.79|17818.79|17800.59|17800.59|17838.71|17838.71|17788.49|17788.49|0
1603370100000|2020-10-22 12:35:00|17799.5|17799.5|17779.12|17779.12|17799.5|17799.5|17771.82|17771.82|0
1603370400000|2020-10-22 12:40:00|17776.37|17776.37|17764.51|17764.51|17790.89|17790.89|17764.51|17764.51|0
1603370700000|2020-10-22 12:45:00|17765.89|17765.89|17773.01|17773.01|17774.88|17774.88|17750.13|17750.13|0
1603371000000|2020-10-22 12:50:00|17770.86|17770.86|17776.38|17776.38|17783.27|17783.27|17764.91|17764.91|0
1603371300000|2020-10-22 12:55:00|17776.16|17776.16|17777.66|17777.66|17787.06|17787.06|17767.26|17767.26|0
1603371600000|2020-10-22 13:00:00|17778.34|17778.34|17781.92|17781.92|17783.98|17783.98|17764.42|17764.42|0
1603371900000|2020-10-22 13:05:00|17781.44|17781.44|17790.57|17790.57|17805|17805|17776.59|17776.59|0
1603372200000|2020-10-22 13:10:00|17789.75|17789.75|17795.95|17795.95|17808.69|17808.69|17787.82|17787.82|0
1603372500000|2020-10-22 13:15:00|17795.73|17795.73|17793.08|17793.08|17803.23|17803.23|17786.71|17786.71|0
1603372800000|2020-10-22 13:20:00|17793.43|17793.43|17808.58|17808.58|17814.21|17814.21|17793.43|17793.43|0
1603373100000|2020-10-22 13:25:00|17808.79|17808.79|17829.21|17829.21|17829.94|17829.94|17807.27|17807.27|0
1603373400000|2020-10-22 13:30:00|17830.31|17830.31|17845.16|17845.16|17874.18|17874.18|17824.52|17824.52|0
1603373700000|2020-10-22 13:35:00|17844.48|17844.48|17845.78|17845.78|17866.57|17866.57|17842.29|17842.29|0
1603374000000|2020-10-22 13:40:00|17846.31|17846.31|17867.77|17867.77|17868.07|17868.07|17841.32|17841.32|0
1603374300000|2020-10-22 13:45:00|17870.57|17870.57|17849.29|17849.29|17877.57|17877.57|17848.24|17848.24|0
1603374600000|2020-10-22 13:50:00|17849.98|17849.98|17840.7|17840.7|17855.63|17855.63|17827.42|17827.42|0
1603374900000|2020-10-22 13:55:00|17843.45|17843.45|17819.11|17819.11|17848.68|17848.68|17819.11|17819.11|0
1603375200000|2020-10-22 14:00:00|17819.23|17819.23|17799.62|17799.62|17823.55|17823.55|17793.54|17793.54|0
1603375500000|2020-10-22 14:05:00|17798.99|17798.99|17801.85|17801.85|17823.52|17823.52|17797.64|17797.64|0
1603375800000|2020-10-22 14:10:00|17803.91|17803.91|17791.95|17791.95|17816.62|17816.62|17781.01|17781.01|0
1603376100000|2020-10-22 14:15:00|17792.38|17792.38|17757.72|17757.72|17798.83|17798.83|17757.72|17757.72|0
1603376400000|2020-10-22 14:20:00|17757.19|17757.19|17700.48|17700.48|17757.19|17757.19|17699.72|17699.72|0
1603376700000|2020-10-22 14:25:00|17701.01|17701.01|17726.43|17726.43|17736.64|17736.64|17692.89|17692.89|0
1603377000000|2020-10-22 14:30:00|17726.5|17726.5|17721.28|17721.28|17746.01|17746.01|17712.07|17712.07|0
1603377300000|2020-10-22 14:35:00|17721.22|17721.22|17734.08|17734.08|17749.17|17749.17|17715.49|17715.49|0
1603377600000|2020-10-22 14:40:00|17734.14|17734.14|17700.86|17700.86|17734.14|17734.14|17700.86|17700.86|0
1603377900000|2020-10-22 14:45:00|17701.91|17701.91|17731.48|17731.48|17737.94|17737.94|17701.91|17701.91|0
1603378200000|2020-10-22 14:50:00|17731.2|17731.2|17754.14|17754.14|17770.51|17770.51|17716.71|17716.71|0
1603378500000|2020-10-22 14:55:00|17754.25|17754.25|17785.44|17785.44|17789.51|17789.51|17752.42|17752.42|0
1603378800000|2020-10-22 15:00:00|17784.51|17784.51|17782.3|17782.3|17792.85|17792.85|17776.12|17776.12|0
1603379100000|2020-10-22 15:05:00|17782.99|17782.99|17792.46|17792.46|17801.56|17801.56|17772.72|17772.72|0
1603379400000|2020-10-22 15:10:00|17791.09|17791.09|17806.84|17806.84|17808.53|17808.53|17784.1|17784.1|0
1603379700000|2020-10-22 15:15:00|17806.32|17806.32|17807.42|17807.42|17819.14|17819.14|17795.42|17795.42|0
1603380000000|2020-10-22 15:20:00|17807.77|17807.77|17819.94|17819.94|17835.3|17835.3|17805.15|17805.15|0
1603380300000|2020-10-22 15:25:00|17818.6|17818.6|17810.41|17810.41|17818.78|17818.78|17799.51|17799.51|0
1603437300000|2020-10-23 07:15:00|17782.45|17782.45|17812.05|17812.05|17813.87|17813.87|17782.23|17782.23|0
1603437600000|2020-10-23 07:20:00|17811.91|17811.91|17847.85|17847.85|17873.34|17873.34|17811.91|17811.91|0
1603437900000|2020-10-23 07:25:00|17848.12|17848.12|17844.29|17844.29|17858.13|17858.13|17841.67|17841.67|0
1603438200000|2020-10-23 07:30:00|17848.91|17848.91|17902.09|17902.09|17927.63|17927.63|17848.91|17848.91|0
1603438500000|2020-10-23 07:35:00|17903.47|17903.47|17912.92|17912.92|17946.84|17946.84|17903.47|17903.47|0
1603438800000|2020-10-23 07:40:00|17913.44|17913.44|17944.69|17944.69|17944.69|17944.69|17911.08|17911.08|0
1603439100000|2020-10-23 07:45:00|17948.54|17948.54|17946.72|17946.72|17968.35|17968.35|17933.85|17933.85|0
1603439400000|2020-10-23 07:50:00|17946.44|17946.44|17968.51|17968.51|17977.15|17977.15|17946.44|17946.44|0
1603439700000|2020-10-23 07:55:00|17969.2|17969.2|17974.37|17974.37|17979.18|17979.18|17963.3|17963.3|0
1603440000000|2020-10-23 08:00:00|17974.51|17974.51|17960.14|17960.14|17976.64|17976.64|17951.91|17951.91|0
1603440300000|2020-10-23 08:05:00|17959.87|17959.87|17968.73|17968.73|17985.7|17985.7|17959.87|17959.87|0
1603440600000|2020-10-23 08:10:00|17967.87|17967.87|17990.78|17990.78|17990.78|17990.78|17956.28|17956.28|0
1603440900000|2020-10-23 08:15:00|17991.05|17991.05|18013.38|18013.38|18015.04|18015.04|17991.05|17991.05|0
1603441200000|2020-10-23 08:20:00|18011.19|18011.19|17972.77|17972.77|18022.82|18022.82|17966.18|17966.18|0
1603441500000|2020-10-23 08:25:00|17971.39|17971.39|17991.16|17991.16|17996.42|17996.42|17969.28|17969.28|0
1603441800000|2020-10-23 08:30:00|17991.36|17991.36|18009.23|18009.23|18010.1|18010.1|17991.16|17991.16|0
1603442100000|2020-10-23 08:35:00|18010.28|18010.28|17999.3|17999.3|18013.88|18013.88|17991.96|17991.96|0
1603442400000|2020-10-23 08:40:00|17999.5|17999.5|18015.17|18015.17|18024.7|18024.7|17999.5|17999.5|0
1603442700000|2020-10-23 08:45:00|18015.7|18015.7|18006.45|18006.45|18018.56|18018.56|18002.1|18002.1|0
1603443000000|2020-10-23 08:50:00|18005.38|18005.38|17995.31|17995.31|18017.57|18017.57|17990.05|17990.05|0
1603443300000|2020-10-23 08:55:00|17995.17|17995.17|17983.46|17983.46|17997.82|17997.82|17982.33|17982.33|0
1603443600000|2020-10-23 09:00:00|17985.33|17985.33|17987.93|17987.93|18005.91|18005.91|17985.33|17985.33|0
1603443900000|2020-10-23 09:05:00|17989.15|17989.15|18007.06|18007.06|18007.73|18007.73|17987.08|17987.08|0
1603444200000|2020-10-23 09:10:00|18006.93|18006.93|17992.85|17992.85|18008.44|18008.44|17992.85|17992.85|0
1603444500000|2020-10-23 09:15:00|17993.9|17993.9|17983.59|17983.59|17999.83|17999.83|17974.51|17974.51|0
1603444800000|2020-10-23 09:20:00|17985.69|17985.69|17977.73|17977.73|17987|17987|17977.73|17977.73|0
1603445100000|2020-10-23 09:25:00|17977.04|17977.04|17990.8|17990.8|17992.38|17992.38|17976.65|17976.65|0
1603445400000|2020-10-23 09:30:00|17991.33|17991.33|17997.56|17997.56|18000.52|18000.52|17981.9|17981.9|0
1603445700000|2020-10-23 09:35:00|17997.87|17997.87|18013.77|18013.77|18013.77|18013.77|17994.47|17994.47|0
1603446000000|2020-10-23 09:40:00|18013.99|18013.99|18000.74|18000.74|18016.02|18016.02|18000.74|18000.74|0
1603446300000|2020-10-23 09:45:00|18001.67|18001.67|18007.66|18007.66|18008|18008|17993.18|17993.18|0
1603446600000|2020-10-23 09:50:00|18007.04|18007.04|18001.06|18001.06|18022.06|18022.06|17999.47|17999.47|0
1603446900000|2020-10-23 09:55:00|17999.82|17999.82|18026.2|18026.2|18030.22|18030.22|17997.29|17997.29|0
1603447200000|2020-10-23 10:00:00|18026.48|18026.48|18010.18|18010.18|18029.94|18029.94|18006.32|18006.32|0
1603447500000|2020-10-23 10:05:00|18010.31|18010.31|18008.09|18008.09|18011.13|18011.13|17989.17|17989.17|0
1603447800000|2020-10-23 10:10:00|18007.82|18007.82|18029.95|18029.95|18031.51|18031.51|18006.89|18006.89|0
1603448100000|2020-10-23 10:15:00|18030.69|18030.69|18029.3|18029.3|18039.9|18039.9|18025.51|18025.51|0
1603448400000|2020-10-23 10:20:00|18029.99|18029.99|18070.02|18070.02|18070.02|18070.02|18029.99|18029.99|0
1603448700000|2020-10-23 10:25:00|18069.5|18069.5|18065.93|18065.93|18072.4|18072.4|18054.92|18054.92|0
1603449000000|2020-10-23 10:30:00|18064.87|18064.87|18086.15|18086.15|18088.32|18088.32|18064.87|18064.87|0
1603449300000|2020-10-23 10:35:00|18086.34|18086.34|18092.61|18092.61|18092.61|18092.61|18075.64|18075.64|0
1603449600000|2020-10-23 10:40:00|18093.99|18093.99|18078.93|18078.93|18094.37|18094.37|18076.33|18076.33|0
1603449900000|2020-10-23 10:45:00|18078.87|18078.87|18083.09|18083.09|18084.92|18084.92|18070.91|18070.91|0
1603450200000|2020-10-23 10:50:00|18082.95|18082.95|18070.78|18070.78|18084.69|18084.69|18070.5|18070.5|0
1603450500000|2020-10-23 10:55:00|18069.4|18069.4|18071.19|18071.19|18077.06|18077.06|18058.08|18058.08|0
1603450800000|2020-10-23 11:00:00|18069.09|18069.09|18048.27|18048.27|18074.3|18074.3|18047.56|18047.56|0
1603451100000|2020-10-23 11:05:00|18047.73|18047.73|18036.43|18036.43|18049.68|18049.68|18035.81|18035.81|0
1603451400000|2020-10-23 11:10:00|18036.95|18036.95|18047.18|18047.18|18048.68|18048.68|18036.95|18036.95|0
1603451700000|2020-10-23 11:15:00|18047.5|18047.5|18034.88|18034.88|18047.5|18047.5|18030.53|18030.53|0
1603452000000|2020-10-23 11:20:00|18034.65|18034.65|18032.54|18032.54|18037.84|18037.84|18024.8|18024.8|0
1603452300000|2020-10-23 11:25:00|18032.35|18032.35|18040.16|18040.16|18041.84|18041.84|18032.35|18032.35|0
1603452600000|2020-10-23 11:30:00|18042.22|18042.22|18039.26|18039.26|18048.01|18048.01|18038.71|18038.71|0
1603452900000|2020-10-23 11:35:00|18038.2|18038.2|18046.47|18046.47|18049|18049|18036.87|18036.87|0
1603453200000|2020-10-23 11:40:00|18045.79|18045.79|18061.55|18061.55|18061.84|18061.84|18041.35|18041.35|0
1603453500000|2020-10-23 11:45:00|18061.61|18061.61|18057.15|18057.15|18066.44|18066.44|18054.17|18054.17|0
1603453800000|2020-10-23 11:50:00|18057.28|18057.28|18051.12|18051.12|18059.14|18059.14|18048.54|18048.54|0
1603454100000|2020-10-23 11:55:00|18051.81|18051.81|18042.59|18042.59|18057.94|18057.94|18042.59|18042.59|0
1603454400000|2020-10-23 12:00:00|18042.52|18042.52|18041.77|18041.77|18045.01|18045.01|18035.77|18035.77|0
1603454700000|2020-10-23 12:05:00|18041.24|18041.24|18036.18|18036.18|18043.62|18043.62|18032.97|18032.97|0
1603455000000|2020-10-23 12:10:00|18035.12|18035.12|18024.38|18024.38|18035.12|18035.12|18020.95|18020.95|0
1603455300000|2020-10-23 12:15:00|18024.31|18024.31|18022.79|18022.79|18030.17|18030.17|18019.68|18019.68|0
1603455600000|2020-10-23 12:20:00|18023.72|18023.72|18014.61|18014.61|18024.35|18024.35|18014.61|18014.61|0
1603455900000|2020-10-23 12:25:00|18014.89|18014.89|18021.78|18021.78|18027.49|18027.49|18003.87|18003.87|0
1603456200000|2020-10-23 12:30:00|18021.09|18021.09|18006.09|18006.09|18021.09|18021.09|17992.12|17992.12|0
1603456500000|2020-10-23 12:35:00|18006.71|18006.71|18002.52|18002.52|18008.33|18008.33|17990.7|17990.7|0
1603456800000|2020-10-23 12:40:00|18000.96|18000.96|18003.41|18003.41|18006.11|18006.11|17992.86|17992.86|0
1603457100000|2020-10-23 12:45:00|18002.86|18002.86|17965.13|17965.13|18002.86|18002.86|17965.13|17965.13|0
1603457400000|2020-10-23 12:50:00|17965.66|17965.66|17944.95|17944.95|17966.19|17966.19|17941.46|17941.46|0
1603457700000|2020-10-23 12:55:00|17943.57|17943.57|17931.71|17931.71|17949.44|17949.44|17924.15|17924.15|0
1603458000000|2020-10-23 13:00:00|17931.39|17931.39|17937.23|17937.23|17937.92|17937.92|17927.84|17927.84|0
1603458300000|2020-10-23 13:05:00|17937.09|17937.09|17926.31|17926.31|17949.93|17949.93|17926.09|17926.09|0
1603458600000|2020-10-23 13:10:00|17927.89|17927.89|17928.24|17928.24|17936.57|17936.57|17925.38|17925.38|0
1603458900000|2020-10-23 13:15:00|17925.07|17925.07|17931.47|17931.47|17934.62|17934.62|17918.6|17918.6|0
1603459200000|2020-10-23 13:20:00|17931.54|17931.54|17926.11|17926.11|17933.88|17933.88|17924.4|17924.4|0
1603459500000|2020-10-23 13:25:00|17925.97|17925.97|17912.45|17912.45|17932.44|17932.44|17912.45|17912.45|0
1603459800000|2020-10-23 13:30:00|17911.92|17911.92|17936.94|17936.94|17953.53|17953.53|17900.22|17900.22|0
1603460100000|2020-10-23 13:35:00|17936.4|17936.4|17921.59|17921.59|17940.61|17940.61|17913.12|17913.12|0
1603460400000|2020-10-23 13:40:00|17921.64|17921.64|17895.87|17895.87|17934.18|17934.18|17891.8|17891.8|0
1603460700000|2020-10-23 13:45:00|17895.94|17895.94|17903.31|17903.31|17911.53|17911.53|17885.01|17885.01|0
1603461000000|2020-10-23 13:50:00|17902.76|17902.76|17890.57|17890.57|17913.18|17913.18|17882.23|17882.23|0
1603461300000|2020-10-23 13:55:00|17888.89|17888.89|17841.76|17841.76|17892.69|17892.69|17841.7|17841.7|0
1603461600000|2020-10-23 14:00:00|17841.33|17841.33|17841.85|17841.85|17847.48|17847.48|17830.85|17830.85|0
1603461900000|2020-10-23 14:05:00|17840.48|17840.48|17868.74|17868.74|17871.11|17871.11|17838.39|17838.39|0
1603462200000|2020-10-23 14:10:00|17868.68|17868.68|17896.03|17896.03|17896.03|17896.03|17858.02|17858.02|0
1603462500000|2020-10-23 14:15:00|17896.56|17896.56|17918.56|17918.56|17921.03|17921.03|17894.4|17894.4|0
1603462800000|2020-10-23 14:20:00|17918.68|17918.68|17915.74|17915.74|17922.41|17922.41|17906.57|17906.57|0
1603463100000|2020-10-23 14:25:00|17915.6|17915.6|17916.86|17916.86|17930.99|17930.99|17915.6|17915.6|0
1603463400000|2020-10-23 14:30:00|17917.42|17917.42|17949.75|17949.75|17949.75|17949.75|17911.68|17911.68|0
1603463700000|2020-10-23 14:35:00|17949.07|17949.07|17935.22|17935.22|17956.17|17956.17|17935.12|17935.12|0
1603464000000|2020-10-23 14:40:00|17935.15|17935.15|17932.79|17932.79|17951.09|17951.09|17923.74|17923.74|0
1603464300000|2020-10-23 14:45:00|17934.16|17934.16|17936.4|17936.4|17945.32|17945.32|17928.49|17928.49|0
1603464600000|2020-10-23 14:50:00|17936.92|17936.92|17928.13|17928.13|17939.14|17939.14|17918.26|17918.26|0
1603464900000|2020-10-23 14:55:00|17927.6|17927.6|17947.81|17947.81|17953.5|17953.5|17921.33|17921.33|0
1603465200000|2020-10-23 15:00:00|17948.44|17948.44|17951.65|17951.65|17962.73|17962.73|17939.94|17939.94|0
1603465500000|2020-10-23 15:05:00|17950.28|17950.28|17934.88|17934.88|17951.84|17951.84|17931.57|17931.57|0
1603465800000|2020-10-23 15:10:00|17934.2|17934.2|17941.92|17941.92|17944.36|17944.36|17929.24|17929.24|0
1603466100000|2020-10-23 15:15:00|17942.44|17942.44|17944.54|17944.54|17946.1|17946.1|17933.1|17933.1|0
1603466400000|2020-10-23 15:20:00|17945.92|17945.92|17904.4|17904.4|17945.92|17945.92|17900.45|17900.45|0
1603466700000|2020-10-23 15:25:00|17904.71|17904.71|17926.63|17926.63|17932.96|17932.96|17889.24|17889.24|0
1603700100000|2020-10-26 08:15:00|17744.78|17744.78|17760.19|17760.19|17768.2|17768.2|17738.22|17738.22|0
1603700400000|2020-10-26 08:20:00|17759.84|17759.84|17694.36|17694.36|17759.84|17759.84|17688.92|17688.92|0
1603700700000|2020-10-26 08:25:00|17693.51|17693.51|17696.37|17696.37|17702.84|17702.84|17674.65|17674.65|0
1603701000000|2020-10-26 08:30:00|17693.24|17693.24|17654.65|17654.65|17693.24|17693.24|17648.38|17648.38|0
1603701300000|2020-10-26 08:35:00|17658.84|17658.84|17690.96|17690.96|17693.35|17693.35|17639.31|17639.31|0
1603701600000|2020-10-26 08:40:00|17691.49|17691.49|17714.52|17714.52|17716.04|17716.04|17681.53|17681.53|0
1603701900000|2020-10-26 08:45:00|17715.61|17715.61|17735.15|17735.15|17735.15|17735.15|17715.18|17715.18|0
1603702200000|2020-10-26 08:50:00|17735.68|17735.68|17789.78|17789.78|17789.78|17789.78|17733.06|17733.06|0
1603702500000|2020-10-26 08:55:00|17791.15|17791.15|17805.61|17805.61|17824.59|17824.59|17789.59|17789.59|0
1603702800000|2020-10-26 09:00:00|17803.55|17803.55|17770.26|17770.26|17809.07|17809.07|17765.28|17765.28|0
1603703100000|2020-10-26 09:05:00|17770.06|17770.06|17794.9|17794.9|17794.9|17794.9|17768.41|17768.41|0
1603703400000|2020-10-26 09:10:00|17795.12|17795.12|17797.76|17797.76|17800.45|17800.45|17784.17|17784.17|0
1603703700000|2020-10-26 09:15:00|17798.45|17798.45|17816.68|17816.68|17824.57|17824.57|17798.2|17798.2|0
1603704000000|2020-10-26 09:20:00|17816.46|17816.46|17784.08|17784.08|17822.17|17822.17|17782.43|17782.43|0
1603704300000|2020-10-26 09:25:00|17783.77|17783.77|17786.97|17786.97|17786.97|17786.97|17772.04|17772.04|0
1603704600000|2020-10-26 09:30:00|17788.02|17788.02|17773.17|17773.17|17788.27|17788.27|17768.4|17768.4|0
1603704900000|2020-10-26 09:35:00|17773.61|17773.61|17764.91|17764.91|17783.44|17783.44|17763.98|17763.98|0
1603705200000|2020-10-26 09:40:00|17765.19|17765.19|17756.9|17756.9|17775.81|17775.81|17756.12|17756.12|0
1603705500000|2020-10-26 09:45:00|17756.97|17756.97|17748.04|17748.04|17756.97|17756.97|17734.45|17734.45|0
1603705800000|2020-10-26 09:50:00|17748.16|17748.16|17757.64|17757.64|17757.64|17757.64|17742.39|17742.39|0
1603706100000|2020-10-26 09:55:00|17758.33|17758.33|17727.76|17727.76|17765.85|17765.85|17727.76|17727.76|0
1603706400000|2020-10-26 10:00:00|17727.55|17727.55|17712.31|17712.31|17737.85|17737.85|17712.03|17712.03|0
1603706700000|2020-10-26 10:05:00|17713.67|17713.67|17711.34|17711.34|17718.73|17718.73|17705.3|17705.3|0
1603707000000|2020-10-26 10:10:00|17711.21|17711.21|17708.98|17708.98|17711.21|17711.21|17694.65|17694.65|0
1603707300000|2020-10-26 10:15:00|17708.77|17708.77|17701.47|17701.47|17711.46|17711.46|17699.37|17699.37|0
1603707600000|2020-10-26 10:20:00|17700.92|17700.92|17706.95|17706.95|17710.8|17710.8|17700.24|17700.24|0
1603707900000|2020-10-26 10:25:00|17706.76|17706.76|17709.16|17709.16|17709.65|17709.65|17696.15|17696.15|0
1603708200000|2020-10-26 10:30:00|17710.4|17710.4|17699.34|17699.34|17712.75|17712.75|17695.76|17695.76|0
1603708500000|2020-10-26 10:35:00|17699.65|17699.65|17702.23|17702.23|17713.67|17713.67|17699.42|17699.42|0
1603708800000|2020-10-26 10:40:00|17702.76|17702.76|17671.79|17671.79|17705.24|17705.24|17671.79|17671.79|0
1603709100000|2020-10-26 10:45:00|17671.26|17671.26|17681|17681|17681|17681|17658.37|17658.37|0
1603709400000|2020-10-26 10:50:00|17681.53|17681.53|17692.32|17692.32|17693.69|17693.69|17678.66|17678.66|0
1603709700000|2020-10-26 10:55:00|17692.53|17692.53|17710.87|17710.87|17716.14|17716.14|17691.48|17691.48|0
1603710000000|2020-10-26 11:00:00|17711.5|17711.5|17750.07|17750.07|17750.07|17750.07|17711.5|17711.5|0
1603710300000|2020-10-26 11:05:00|17751.12|17751.12|17747.11|17747.11|17754.79|17754.79|17744.11|17744.11|0
1603710600000|2020-10-26 11:10:00|17747.32|17747.32|17748.32|17748.32|17761.1|17761.1|17741.24|17741.24|0
1603710900000|2020-10-26 11:15:00|17748.46|17748.46|17753.57|17753.57|17755.48|17755.48|17746.72|17746.72|0
1603711200000|2020-10-26 11:20:00|17752.88|17752.88|17736.86|17736.86|17755.03|17755.03|17736.24|17736.24|0
1603711500000|2020-10-26 11:25:00|17738.24|17738.24|17736.3|17736.3|17740.88|17740.88|17731.18|17731.18|0
1603711800000|2020-10-26 11:30:00|17736.83|17736.83|17732.51|17732.51|17739.91|17739.91|17730.25|17730.25|0
1603712100000|2020-10-26 11:35:00|17731.57|17731.57|17721.62|17721.62|17733.97|17733.97|17711.18|17711.18|0
1603712400000|2020-10-26 11:40:00|17721.78|17721.78|17725.78|17725.78|17726.76|17726.76|17717.67|17717.67|0
1603712700000|2020-10-26 11:45:00|17726.47|17726.47|17728.13|17728.13|17739.15|17739.15|17722.84|17722.84|0
1603713000000|2020-10-26 11:50:00|17728.44|17728.44|17718.48|17718.48|17733.85|17733.85|17716.52|17716.52|0
1603713300000|2020-10-26 11:55:00|17717.79|17717.79|17739.1|17739.1|17747.1|17747.1|17717.79|17717.79|0
1603713600000|2020-10-26 12:00:00|17738.41|17738.41|17715.27|17715.27|17739.42|17739.42|17709.78|17709.78|0
1603713900000|2020-10-26 12:05:00|17713.35|17713.35|17726.33|17726.33|17736.83|17736.83|17711.85|17711.85|0
1603714200000|2020-10-26 12:10:00|17725.64|17725.64|17731.65|17731.65|17734.23|17734.23|17718.92|17718.92|0
1603714500000|2020-10-26 12:15:00|17727.67|17727.67|17747.35|17747.35|17749.41|17749.41|17726.44|17726.44|0
1603714800000|2020-10-26 12:20:00|17747.24|17747.24|17738.4|17738.4|17747.53|17747.53|17738.08|17738.08|0
1603715100000|2020-10-26 12:25:00|17737.46|17737.46|17732.46|17732.46|17737.56|17737.56|17729.41|17729.41|0
1603715400000|2020-10-26 12:30:00|17736.58|17736.58|17764.51|17764.51|17764.51|17764.51|17729.7|17729.7|0
1603715700000|2020-10-26 12:35:00|17765.19|17765.19|17747.69|17747.69|17767.78|17767.78|17745.96|17745.96|0
1603716000000|2020-10-26 12:40:00|17748.21|17748.21|17733.97|17733.97|17753.31|17753.31|17728.3|17728.3|0
1603716300000|2020-10-26 12:45:00|17735.02|17735.02|17706.94|17706.94|17735.61|17735.61|17706.94|17706.94|0
1603716600000|2020-10-26 12:50:00|17705.36|17705.36|17700.37|17700.37|17718.5|17718.5|17699.32|17699.32|0
1603716900000|2020-10-26 12:55:00|17700.68|17700.68|17716.41|17716.41|17721.27|17721.27|17697.12|17697.12|0
1603717200000|2020-10-26 13:00:00|17715.57|17715.57|17746.7|17746.7|17746.91|17746.91|17711.42|17711.42|0
1603717500000|2020-10-26 13:05:00|17747.22|17747.22|17760.26|17760.26|17760.26|17760.26|17740.81|17740.81|0
1603717800000|2020-10-26 13:10:00|17759.95|17759.95|17759.05|17759.05|17768.36|17768.36|17750.58|17750.58|0
1603718100000|2020-10-26 13:15:00|17759.36|17759.36|17769.27|17769.27|17773.46|17773.46|17755.24|17755.24|0
1603718400000|2020-10-26 13:20:00|17769.96|17769.96|17784.48|17784.48|17787.77|17787.77|17766.03|17766.03|0
1603718700000|2020-10-26 13:25:00|17782.3|17782.3|17805.54|17805.54|17807.28|17807.28|17774.75|17774.75|0
1603719000000|2020-10-26 13:30:00|17806.36|17806.36|17780.18|17780.18|17810.25|17810.25|17776.61|17776.61|0
1603719300000|2020-10-26 13:35:00|17782.41|17782.41|17790.67|17790.67|17800.86|17800.86|17782.41|17782.41|0
1603719600000|2020-10-26 13:40:00|17791.61|17791.61|17787.25|17787.25|17797.49|17797.49|17767.9|17767.9|0
1603719900000|2020-10-26 13:45:00|17787.78|17787.78|17779.01|17779.01|17801.65|17801.65|17771.87|17771.87|0
1603720200000|2020-10-26 13:50:00|17779.63|17779.63|17816.32|17816.32|17816.32|17816.32|17775.97|17775.97|0
1603720500000|2020-10-26 13:55:00|17815.5|17815.5|17845.94|17845.94|17846.35|17846.35|17815.18|17815.18|0
1603720800000|2020-10-26 14:00:00|17846.17|17846.17|17848.4|17848.4|17848.94|17848.94|17831.61|17831.61|0
1603721100000|2020-10-26 14:05:00|17851.14|17851.14|17826.11|17826.11|17852.62|17852.62|17823.29|17823.29|0
1603721400000|2020-10-26 14:10:00|17826.93|17826.93|17794.55|17794.55|17827.21|17827.21|17794.55|17794.55|0
1603721700000|2020-10-26 14:15:00|17794.12|17794.12|17797.64|17797.64|17808.28|17808.28|17789.43|17789.43|0
1603722000000|2020-10-26 14:20:00|17797.76|17797.76|17797.43|17797.43|17813.79|17813.79|17797.43|17797.43|0
1603722300000|2020-10-26 14:25:00|17798.12|17798.12|17783.31|17783.31|17798.12|17798.12|17774.61|17774.61|0
1603722600000|2020-10-26 14:30:00|17779.51|17779.51|17768.79|17768.79|17788.17|17788.17|17752.21|17752.21|0
1603722900000|2020-10-26 14:35:00|17770.16|17770.16|17786.6|17786.6|17788.45|17788.45|17767.86|17767.86|0
1603723200000|2020-10-26 14:40:00|17786.53|17786.53|17806.08|17806.08|17809.02|17809.02|17782.22|17782.22|0
1603723500000|2020-10-26 14:45:00|17806.77|17806.77|17777.36|17777.36|17810|17810|17772.44|17772.44|0
1603723800000|2020-10-26 14:50:00|17776.68|17776.68|17776.02|17776.02|17778.74|17778.74|17763.02|17763.02|0
1603724100000|2020-10-26 14:55:00|17775.34|17775.34|17752.33|17752.33|17775.34|17775.34|17752.33|17752.33|0
1603724400000|2020-10-26 15:00:00|17750.96|17750.96|17697.17|17697.17|17750.96|17750.96|17689.41|17689.41|0
1603724700000|2020-10-26 15:05:00|17697.4|17697.4|17673.47|17673.47|17700.6|17700.6|17668.29|17668.29|0
1603725000000|2020-10-26 15:10:00|17672.95|17672.95|17672.07|17672.07|17696.6|17696.6|17670.48|17670.48|0
1603725300000|2020-10-26 15:15:00|17671.02|17671.02|17658.78|17658.78|17671.59|17671.59|17644.86|17644.86|0
1603725600000|2020-10-26 15:20:00|17659.46|17659.46|17712.84|17712.84|17714.06|17714.06|17651.8|17651.8|0
1603725900000|2020-10-26 15:25:00|17712.53|17712.53|17702.34|17702.34|17715.94|17715.94|17697.45|17697.45|0
1603726200000|2020-10-26 15:30:00|17702.87|17702.87|17693.05|17693.05|17706.03|17706.03|17679.61|17679.61|0
1603726500000|2020-10-26 15:35:00|17691.5|17691.5|17715.21|17715.21|17720.17|17720.17|17691.18|17691.18|0
1603726800000|2020-10-26 15:40:00|17714.39|17714.39|17698.89|17698.89|17714.39|17714.39|17680.89|17680.89|0
1603727100000|2020-10-26 15:45:00|17699.96|17699.96|17684.38|17684.38|17703.57|17703.57|17675.54|17675.54|0
1603727400000|2020-10-26 15:50:00|17683.85|17683.85|17670.46|17670.46|17691.95|17691.95|17667.68|17667.68|0
1603727700000|2020-10-26 15:55:00|17669.77|17669.77|17688.06|17688.06|17708.3|17708.3|17669.77|17669.77|0
1603728000000|2020-10-26 16:00:00|17680.64|17680.64|17697.9|17697.9|17699.79|17699.79|17676.99|17676.99|0
1603728300000|2020-10-26 16:05:00|17698.11|17698.11|17680.32|17680.32|17702.5|17702.5|17674.86|17674.86|0
1603728600000|2020-10-26 16:10:00|17679.63|17679.63|17672.64|17672.64|17686.35|17686.35|17671.82|17671.82|0
1603728900000|2020-10-26 16:15:00|17672.02|17672.02|17690.81|17690.81|17692.03|17692.03|17668.48|17668.48|0
1603729200000|2020-10-26 16:20:00|17690.93|17690.93|17659.15|17659.15|17691.62|17691.62|17657.25|17657.25|0
1603729500000|2020-10-26 16:25:00|17659.09|17659.09|17638.81|17638.81|17664.29|17664.29|17638.81|17638.81|0
1603786500000|2020-10-27 08:15:00|17389.58|17389.58|17441.07|17441.07|17441.31|17441.31|17361.69|17361.69|0
1603786800000|2020-10-27 08:20:00|17441.95|17441.95|17419.44|17419.44|17441.95|17441.95|17361.26|17361.26|0
1603787100000|2020-10-27 08:25:00|17418.75|17418.75|17369.81|17369.81|17418.75|17418.75|17354.59|17354.59|0
1603787400000|2020-10-27 08:30:00|17369.29|17369.29|17393.13|17393.13|17422.94|17422.94|17363.12|17363.12|0
1603787700000|2020-10-27 08:35:00|17393.57|17393.57|17364.2|17364.2|17393.57|17393.57|17352.48|17352.48|0
1603788000000|2020-10-27 08:40:00|17363.92|17363.92|17356.14|17356.14|17379.45|17379.45|17351.68|17351.68|0
1603788300000|2020-10-27 08:45:00|17357.51|17357.51|17380.2|17380.2|17382.6|17382.6|17349.31|17349.31|0
1603788600000|2020-10-27 08:50:00|17378.83|17378.83|17406.37|17406.37|17417.41|17417.41|17370.6|17370.6|0
1603788900000|2020-10-27 08:55:00|17405.44|17405.44|17405.56|17405.56|17418.45|17418.45|17396.62|17396.62|0
1603789200000|2020-10-27 09:00:00|17405.83|17405.83|17365.93|17365.93|17405.83|17405.83|17365.93|17365.93|0
1603789500000|2020-10-27 09:05:00|17365.11|17365.11|17312.22|17312.22|17367.06|17367.06|17306.72|17306.72|0
1603789800000|2020-10-27 09:10:00|17312|17312|17355.17|17355.17|17356.4|17356.4|17298.4|17298.4|0
1603790100000|2020-10-27 09:15:00|17355.99|17355.99|17340.85|17340.85|17355.99|17355.99|17316.53|17316.53|0
1603790400000|2020-10-27 09:20:00|17342.23|17342.23|17357.9|17357.9|17357.92|17357.92|17334.52|17334.52|0
1603790700000|2020-10-27 09:25:00|17358.12|17358.12|17422.54|17422.54|17423.47|17423.47|17358.12|17358.12|0
1603791000000|2020-10-27 09:30:00|17423.09|17423.09|17420.03|17420.03|17423.09|17423.09|17386.97|17386.97|0
1603791300000|2020-10-27 09:35:00|17418.65|17418.65|17425.26|17425.26|17425.26|17425.26|17406.25|17406.25|0
1603791600000|2020-10-27 09:40:00|17431.2|17431.2|17392.19|17392.19|17434.36|17434.36|17392.19|17392.19|0
1603791900000|2020-10-27 09:45:00|17391.5|17391.5|17381.63|17381.63|17405.08|17405.08|17381.32|17381.32|0
1603792200000|2020-10-27 09:50:00|17381.41|17381.41|17357.17|17357.17|17386.49|17386.49|17357.17|17357.17|0
1603792500000|2020-10-27 09:55:00|17356.74|17356.74|17353.15|17353.15|17365.4|17365.4|17344.88|17344.88|0
1603792800000|2020-10-27 10:00:00|17353.68|17353.68|17379.89|17379.89|17382.14|17382.14|17353.01|17353.01|0
1603793100000|2020-10-27 10:05:00|17380.58|17380.58|17374.49|17374.49|17388.42|17388.42|17370.42|17370.42|0
1603793400000|2020-10-27 10:10:00|17374.76|17374.76|17377.13|17377.13|17381.75|17381.75|17367.79|17367.79|0
1603793700000|2020-10-27 10:15:00|17377.87|17377.87|17431.31|17431.31|17431.31|17431.31|17377.87|17377.87|0
1603794000000|2020-10-27 10:20:00|17431.53|17431.53|17429.03|17429.03|17448.53|17448.53|17425.39|17425.39|0
1603794300000|2020-10-27 10:25:00|17429.23|17429.23|17425.32|17425.32|17436.21|17436.21|17424.79|17424.79|0
1603794600000|2020-10-27 10:30:00|17425.05|17425.05|17461.34|17461.34|17462.89|17462.89|17422.58|17422.58|0
1603794900000|2020-10-27 10:35:00|17461.89|17461.89|17455.59|17455.59|17465.26|17465.26|17442.57|17442.57|0
1603795200000|2020-10-27 10:40:00|17455.81|17455.81|17469.21|17469.21|17477.6|17477.6|17451.88|17451.88|0
1603795500000|2020-10-27 10:45:00|17468.59|17468.59|17447.63|17447.63|17469.65|17469.65|17445.73|17445.73|0
1603795800000|2020-10-27 10:50:00|17446.26|17446.26|17452.5|17452.5|17466.38|17466.38|17446.26|17446.26|0
1603796100000|2020-10-27 10:55:00|17453.03|17453.03|17469.52|17469.52|17492.96|17492.96|17453.03|17453.03|0
1603796400000|2020-10-27 11:00:00|17468.83|17468.83|17484.63|17484.63|17498.77|17498.77|17468.6|17468.6|0
1603796700000|2020-10-27 11:05:00|17483.94|17483.94|17477.2|17477.2|17494.02|17494.02|17477.2|17477.2|0
1603797000000|2020-10-27 11:10:00|17476.94|17476.94|17489.41|17489.41|17491.11|17491.11|17476.94|17476.94|0
1603797300000|2020-10-27 11:15:00|17490.5|17490.5|17498.57|17498.57|17499.5|17499.5|17464.79|17464.79|0
1603797600000|2020-10-27 11:20:00|17497.57|17497.57|17483.28|17483.28|17505.8|17505.8|17483.28|17483.28|0
1603797900000|2020-10-27 11:25:00|17484.33|17484.33|17473.21|17473.21|17486.54|17486.54|17465.63|17465.63|0
1603798200000|2020-10-27 11:30:00|17471.83|17471.83|17462.75|17462.75|17476.8|17476.8|17450.18|17450.18|0
1603798500000|2020-10-27 11:35:00|17462.13|17462.13|17437.16|17437.16|17468.48|17468.48|17437.16|17437.16|0
1603798800000|2020-10-27 11:40:00|17437.84|17437.84|17427.03|17427.03|17439.19|17439.19|17426.1|17426.1|0
1603799100000|2020-10-27 11:45:00|17426.51|17426.51|17430.64|17430.64|17438.12|17438.12|17418.71|17418.71|0
1603799400000|2020-10-27 11:50:00|17430.95|17430.95|17432.21|17432.21|17449.17|17449.17|17427.78|17427.78|0
1603799700000|2020-10-27 11:55:00|17430.96|17430.96|17414.12|17414.12|17430.96|17430.96|17414.12|17414.12|0
1603800000000|2020-10-27 12:00:00|17412.87|17412.87|17403.4|17403.4|17415.98|17415.98|17400.77|17400.77|0
1603800300000|2020-10-27 12:05:00|17403.62|17403.62|17414.76|17414.76|17420.07|17420.07|17397.96|17397.96|0
1603800600000|2020-10-27 12:10:00|17413.67|17413.67|17383.03|17383.03|17413.67|17413.67|17370.35|17370.35|0
1603800900000|2020-10-27 12:15:00|17384.61|17384.61|17376|17376|17393.3|17393.3|17371.77|17371.77|0
1603801200000|2020-10-27 12:20:00|17375.88|17375.88|17369.72|17369.72|17383.82|17383.82|17369.72|17369.72|0
1603801500000|2020-10-27 12:25:00|17369.04|17369.04|17369.73|17369.73|17370.3|17370.3|17361.2|17361.2|0
1603801800000|2020-10-27 12:30:00|17372.15|17372.15|17375.54|17375.54|17382.53|17382.53|17359.99|17359.99|0
1603802100000|2020-10-27 12:35:00|17374.85|17374.85|17373.86|17373.86|17374.85|17374.85|17367.09|17367.09|0
1603802400000|2020-10-27 12:40:00|17374.07|17374.07|17367.17|17367.17|17375.38|17375.38|17358.74|17358.74|0
1603802700000|2020-10-27 12:45:00|17365.95|17365.95|17371.68|17371.68|17372.74|17372.74|17358.5|17358.5|0
1603803000000|2020-10-27 12:50:00|17372.36|17372.36|17369.43|17369.43|17390.67|17390.67|17368.4|17368.4|0
1603803300000|2020-10-27 12:55:00|17367.79|17367.79|17374.17|17374.17|17376.3|17376.3|17367.79|17367.79|0
1603803600000|2020-10-27 13:00:00|17375.42|17375.42|17350.67|17350.67|17375.54|17375.54|17347.43|17347.43|0
1603803900000|2020-10-27 13:05:00|17350.39|17350.39|17351.09|17351.09|17351.6|17351.6|17336.69|17336.69|0
1603804200000|2020-10-27 13:10:00|17351.31|17351.31|17370.76|17370.76|17379.76|17379.76|17350.53|17350.53|0
1603804500000|2020-10-27 13:15:00|17370.13|17370.13|17382.89|17382.89|17382.89|17382.89|17362.67|17362.67|0
1603804800000|2020-10-27 13:20:00|17382.2|17382.2|17369|17369|17382.2|17382.2|17362.24|17362.24|0
1603805100000|2020-10-27 13:25:00|17370.05|17370.05|17345.95|17345.95|17370.46|17370.46|17345.68|17345.68|0
1603805400000|2020-10-27 13:30:00|17347.01|17347.01|17320.04|17320.04|17350.38|17350.38|17302.23|17302.23|0
1603805700000|2020-10-27 13:35:00|17318.65|17318.65|17336.51|17336.51|17359.24|17359.24|17314.4|17314.4|0
1603806000000|2020-10-27 13:40:00|17337.89|17337.89|17360.4|17360.4|17360.4|17360.4|17335.21|17335.21|0
1603806300000|2020-10-27 13:45:00|17360.62|17360.62|17343.42|17343.42|17369.48|17369.48|17332.86|17332.86|0
1603806600000|2020-10-27 13:50:00|17344.81|17344.81|17383.24|17383.24|17383.24|17383.24|17341.51|17341.51|0
1603806900000|2020-10-27 13:55:00|17383.46|17383.46|17370.31|17370.31|17388.09|17388.09|17357.01|17357.01|0
1603807200000|2020-10-27 14:00:00|17371.87|17371.87|17353.53|17353.53|17376.98|17376.98|17349.25|17349.25|0
1603807500000|2020-10-27 14:05:00|17352.25|17352.25|17372.81|17372.81|17375.62|17375.62|17345.13|17345.13|0
1603807800000|2020-10-27 14:10:00|17371.23|17371.23|17370.98|17370.98|17383.11|17383.11|17368.53|17368.53|0
1603808100000|2020-10-27 14:15:00|17373.25|17373.25|17314.42|17314.42|17378.36|17378.36|17314.42|17314.42|0
1603808400000|2020-10-27 14:20:00|17314.11|17314.11|17317.82|17317.82|17322.97|17322.97|17303.82|17303.82|0
1603808700000|2020-10-27 14:25:00|17315.75|17315.75|17282.17|17282.17|17321.19|17321.19|17279.09|17279.09|0
1603809000000|2020-10-27 14:30:00|17282.86|17282.86|17320|17320|17320|17320|17282.48|17282.48|0
1603809300000|2020-10-27 14:35:00|17320.28|17320.28|17350.97|17350.97|17359.56|17359.56|17319.01|17319.01|0
1603809600000|2020-10-27 14:40:00|17351.66|17351.66|17341.24|17341.24|17361.86|17361.86|17336.17|17336.17|0
1603809900000|2020-10-27 14:45:00|17340.69|17340.69|17359.01|17359.01|17371.28|17371.28|17331.67|17331.67|0
1603810200000|2020-10-27 14:50:00|17359.07|17359.07|17364.18|17364.18|17379.09|17379.09|17345.36|17345.36|0
1603810500000|2020-10-27 14:55:00|17364.76|17364.76|17339.24|17339.24|17374.68|17374.68|17339.24|17339.24|0
1603810800000|2020-10-27 15:00:00|17339.92|17339.92|17377.17|17377.17|17377.17|17377.17|17323.73|17323.73|0
1603811100000|2020-10-27 15:05:00|17377.48|17377.48|17380.55|17380.55|17391.26|17391.26|17375.44|17375.44|0
1603811400000|2020-10-27 15:10:00|17378.57|17378.57|17374.7|17374.7|17388.51|17388.51|17363.9|17363.9|0
1603811700000|2020-10-27 15:15:00|17376.91|17376.91|17361.69|17361.69|17388.46|17388.46|17356.69|17356.69|0
1603812000000|2020-10-27 15:20:00|17361.38|17361.38|17363.37|17363.37|17378.2|17378.2|17352.67|17352.67|0
1603812300000|2020-10-27 15:25:00|17362.84|17362.84|17345.58|17345.58|17382.16|17382.16|17344.89|17344.89|0
1603812600000|2020-10-27 15:30:00|17345.31|17345.31|17355.19|17355.19|17355.19|17355.19|17332.02|17332.02|0
1603812900000|2020-10-27 15:35:00|17355.31|17355.31|17358.74|17358.74|17372.35|17372.35|17350.76|17350.76|0
1603813200000|2020-10-27 15:40:00|17360.11|17360.11|17314.75|17314.75|17364.64|17364.64|17312.8|17312.8|0
1603813500000|2020-10-27 15:45:00|17313.37|17313.37|17336.38|17336.38|17336.96|17336.96|17312.57|17312.57|0
1603813800000|2020-10-27 15:50:00|17336.91|17336.91|17342.13|17342.13|17350.64|17350.64|17332.95|17332.95|0
1603814100000|2020-10-27 15:55:00|17341.92|17341.92|17363.81|17363.81|17369.06|17369.06|17340.77|17340.77|0
1603814400000|2020-10-27 16:00:00|17364.08|17364.08|17331.77|17331.77|17369.35|17369.35|17331.05|17331.05|0
1603814700000|2020-10-27 16:05:00|17332.29|17332.29|17326.42|17326.42|17342.12|17342.12|17321.01|17321.01|0
1603815000000|2020-10-27 16:10:00|17327.11|17327.11|17323.49|17323.49|17327.79|17327.79|17305.59|17305.59|0
1603815300000|2020-10-27 16:15:00|17322.56|17322.56|17330.21|17330.21|17331|17331|17314.34|17314.34|0
1603815600000|2020-10-27 16:20:00|17331.52|17331.52|17370.76|17370.76|17370.83|17370.83|17330.83|17330.83|0
1603815900000|2020-10-27 16:25:00|17370.23|17370.23|17348.79|17348.79|17379.5|17379.5|17348.79|17348.79|0
1603872900000|2020-10-28 08:15:00|17128.7|17128.7|17063.07|17063.07|17132.02|17132.02|17063.07|17063.07|0
1603873200000|2020-10-28 08:20:00|17063|17063|17023.25|17023.25|17096.46|17096.46|17018.83|17018.83|0
1603873500000|2020-10-28 08:25:00|17024.11|17024.11|17019.06|17019.06|17044.3|17044.3|17007.37|17007.37|0
1603873800000|2020-10-28 08:30:00|17017.62|17017.62|17032.26|17032.26|17053.88|17053.88|16993.09|16993.09|0
1603874100000|2020-10-28 08:35:00|17030.62|17030.62|17021.4|17021.4|17038.8|17038.8|16998.47|16998.47|0
1603874400000|2020-10-28 08:40:00|17019.34|17019.34|17079.13|17079.13|17099.65|17099.65|17018.29|17018.29|0
1603874700000|2020-10-28 08:45:00|17080.56|17080.56|17101.28|17101.28|17105.94|17105.94|17067.55|17067.55|0
1603875000000|2020-10-28 08:50:00|17100.48|17100.48|17099.23|17099.23|17132.01|17132.01|17080.76|17080.76|0
1603875300000|2020-10-28 08:55:00|17099.51|17099.51|17142.63|17142.63|17147.22|17147.22|17097.61|17097.61|0
1603875600000|2020-10-28 09:00:00|17141.07|17141.07|17093.12|17093.12|17141.41|17141.41|17093.12|17093.12|0
1603875900000|2020-10-28 09:05:00|17092.6|17092.6|17128.26|17128.26|17137.77|17137.77|17091.52|17091.52|0
1603876200000|2020-10-28 09:10:00|17130.84|17130.84|17119.68|17119.68|17132.18|17132.18|17102.47|17102.47|0
1603876500000|2020-10-28 09:15:00|17121.05|17121.05|17082.9|17082.9|17122.4|17122.4|17079.15|17079.15|0
1603876800000|2020-10-28 09:20:00|17082.59|17082.59|17066.73|17066.73|17090.3|17090.3|17055.05|17055.05|0
1603877100000|2020-10-28 09:25:00|17067.26|17067.26|17044.38|17044.38|17092.45|17092.45|17042.56|17042.56|0
1603877400000|2020-10-28 09:30:00|17044.26|17044.26|17020.97|17020.97|17044.26|17044.26|16999.92|16999.92|0
1603877700000|2020-10-28 09:35:00|17020.34|17020.34|16977.66|16977.66|17020.34|17020.34|16970.95|16970.95|0
1603878000000|2020-10-28 09:40:00|16977.44|16977.44|16958.74|16958.74|16983.72|16983.72|16958.6|16958.6|0
1603878300000|2020-10-28 09:45:00|16959.03|16959.03|16919.6|16919.6|16959.98|16959.98|16919.53|16919.53|0
1603878600000|2020-10-28 09:50:00|16918.91|16918.91|16944.38|16944.38|16945.07|16945.07|16910.29|16910.29|0
1603878900000|2020-10-28 09:55:00|16945.07|16945.07|16972.23|16972.23|16992.79|16992.79|16944.19|16944.19|0
1603879200000|2020-10-28 10:00:00|16972.34|16972.34|17004.66|17004.66|17017.23|17017.23|16971.96|16971.96|0
1603879500000|2020-10-28 10:05:00|17004.72|17004.72|16996.84|16996.84|17012|17012|16987.68|16987.68|0
1603879800000|2020-10-28 10:10:00|16996.15|16996.15|16974.75|16974.75|16998.92|16998.92|16960.79|16960.79|0
1603880100000|2020-10-28 10:15:00|16974.22|16974.22|17010.74|17010.74|17012.68|17012.68|16972.35|16972.35|0
1603880400000|2020-10-28 10:20:00|17010.8|17010.8|17005.33|17005.33|17010.8|17010.8|16996.73|16996.73|0
1603880700000|2020-10-28 10:25:00|17004.97|17004.97|16987.72|16987.72|17014.79|17014.79|16981.36|16981.36|0
1603881000000|2020-10-28 10:30:00|16987.29|16987.29|16980.47|16980.47|17000.27|17000.27|16979.35|16979.35|0
1603881300000|2020-10-28 10:35:00|16981|16981|16983.95|16983.95|16987.13|16987.13|16968.18|16968.18|0
1603881600000|2020-10-28 10:40:00|16983.13|16983.13|16982.51|16982.51|16983.33|16983.33|16973.46|16973.46|0
1603881900000|2020-10-28 10:45:00|16983.6|16983.6|16978.07|16978.07|16990.01|16990.01|16970.51|16970.51|0
1603882200000|2020-10-28 10:50:00|16978.76|16978.76|16951.57|16951.57|16978.76|16978.76|16949.5|16949.5|0
1603882500000|2020-10-28 10:55:00|16952.94|16952.94|16921.8|16921.8|16954.02|16954.02|16920.6|16920.6|0
1603882800000|2020-10-28 11:00:00|16922.02|16922.02|16938.08|16938.08|16942.64|16942.64|16915.78|16915.78|0
1603883100000|2020-10-28 11:05:00|16939.3|16939.3|16864.27|16864.27|16939.3|16939.3|16859.53|16859.53|0
1603883400000|2020-10-28 11:10:00|16862.65|16862.65|16860.17|16860.17|16878.56|16878.56|16849.8|16849.8|0
1603883700000|2020-10-28 11:15:00|16860.39|16860.39|16906.94|16906.94|16906.94|16906.94|16853.95|16853.95|0
1603884000000|2020-10-28 11:20:00|16906.8|16906.8|16884.31|16884.31|16914.57|16914.57|16884.31|16884.31|0
1603884300000|2020-10-28 11:25:00|16883.36|16883.36|16898.28|16898.28|16899.18|16899.18|16882.57|16882.57|0
1603884600000|2020-10-28 11:30:00|16897.75|16897.75|16890.38|16890.38|16907.39|16907.39|16890.38|16890.38|0
1603884900000|2020-10-28 11:35:00|16889.56|16889.56|16873.75|16873.75|16889.56|16889.56|16869.47|16869.47|0
1603885200000|2020-10-28 11:40:00|16874.28|16874.28|16889.73|16889.73|16889.73|16889.73|16869|16869|0
1603885500000|2020-10-28 11:45:00|16890.69|16890.69|16890.74|16890.74|16902.93|16902.93|16883.86|16883.86|0
1603885800000|2020-10-28 11:50:00|16890.86|16890.86|16914.47|16914.47|16914.47|16914.47|16885.51|16885.51|0
1603886100000|2020-10-28 11:55:00|16916.11|16916.11|16901.14|16901.14|16917.29|16917.29|16892.69|16892.69|0
1603886400000|2020-10-28 12:00:00|16900.62|16900.62|16876.38|16876.38|16908.38|16908.38|16876.27|16876.27|0
1603886700000|2020-10-28 12:05:00|16874.2|16874.2|16843.3|16843.3|16877.68|16877.68|16831.04|16831.04|0
1603887000000|2020-10-28 12:10:00|16844.93|16844.93|16835.81|16835.81|16845.05|16845.05|16820.98|16820.98|0
1603887300000|2020-10-28 12:15:00|16834.75|16834.75|16839.4|16839.4|16841.42|16841.42|16821.82|16821.82|0
1603887600000|2020-10-28 12:20:00|16838.77|16838.77|16834.07|16834.07|16850.68|16850.68|16833.06|16833.06|0
1603887900000|2020-10-28 12:25:00|16833.96|16833.96|16835.73|16835.73|16837.24|16837.24|16825.31|16825.31|0
1603888200000|2020-10-28 12:30:00|16835.04|16835.04|16828.86|16828.86|16835.63|16835.63|16821.47|16821.47|0
1603888500000|2020-10-28 12:35:00|16828.59|16828.59|16799.3|16799.3|16828.59|16828.59|16789.56|16789.56|0
1603888800000|2020-10-28 12:40:00|16799.03|16799.03|16776.54|16776.54|16807.51|16807.51|16775.55|16775.55|0
1603889100000|2020-10-28 12:45:00|16776.67|16776.67|16764.77|16764.77|16776.77|16776.77|16750.5|16750.5|0
1603889400000|2020-10-28 12:50:00|16765.52|16765.52|16773.65|16773.65|16794.71|16794.71|16765.52|16765.52|0
1603889700000|2020-10-28 12:55:00|16772.83|16772.83|16776.43|16776.43|16783.71|16783.71|16755.63|16755.63|0
1603890000000|2020-10-28 13:00:00|16776.31|16776.31|16763.05|16763.05|16776.31|16776.31|16756.73|16756.73|0
1603890300000|2020-10-28 13:05:00|16760.99|16760.99|16754.26|16754.26|16760.99|16760.99|16733.89|16733.89|0
1603890600000|2020-10-28 13:10:00|16755.63|16755.63|16735.03|16735.03|16759.25|16759.25|16733.36|16733.36|0
1603890900000|2020-10-28 13:15:00|16734.96|16734.96|16715.61|16715.61|16735.65|16735.65|16712.17|16712.17|0
1603891200000|2020-10-28 13:20:00|16716.3|16716.3|16732.15|16732.15|16732.15|16732.15|16708.02|16708.02|0
1603891500000|2020-10-28 13:25:00|16734.21|16734.21|16772.46|16772.46|16778.89|16778.89|16719.89|16719.89|0
1603891800000|2020-10-28 13:30:00|16772.74|16772.74|16789.29|16789.29|16837.26|16837.26|16769.39|16769.39|0
1603892100000|2020-10-28 13:35:00|16789.98|16789.98|16786.07|16786.07|16803.18|16803.18|16763.71|16763.71|0
1603892400000|2020-10-28 13:40:00|16786.76|16786.76|16789.48|16789.48|16796.46|16796.46|16762.97|16762.97|0
1603892700000|2020-10-28 13:45:00|16785.8|16785.8|16780.07|16780.07|16791.47|16791.47|16769.26|16769.26|0
1603893000000|2020-10-28 13:50:00|16779.84|16779.84|16755.65|16755.65|16786.09|16786.09|16755.54|16755.54|0
1603893300000|2020-10-28 13:55:00|16755.12|16755.12|16766.86|16766.86|16776.66|16776.66|16744.29|16744.29|0
1603893600000|2020-10-28 14:00:00|16765.93|16765.93|16734.09|16734.09|16771.61|16771.61|16724.44|16724.44|0
1603893900000|2020-10-28 14:05:00|16732.72|16732.72|16727.43|16727.43|16751.67|16751.67|16725.16|16725.16|0
1603894200000|2020-10-28 14:10:00|16726.19|16726.19|16712.11|16712.11|16741.73|16741.73|16704.82|16704.82|0
1603894500000|2020-10-28 14:15:00|16710.74|16710.74|16687.72|16687.72|16722.24|16722.24|16685.27|16685.27|0
1603894800000|2020-10-28 14:20:00|16687.66|16687.66|16694.92|16694.92|16710.22|16710.22|16681.58|16681.58|0
1603895100000|2020-10-28 14:25:00|16695.45|16695.45|16663.43|16663.43|16702.68|16702.68|16656.57|16656.57|0
1603895400000|2020-10-28 14:30:00|16664.48|16664.48|16671.51|16671.51|16679.03|16679.03|16640.79|16640.79|0
1603895700000|2020-10-28 14:35:00|16670.98|16670.98|16653.79|16653.79|16671.78|16671.78|16645.12|16645.12|0
1603896000000|2020-10-28 14:40:00|16653.26|16653.26|16639.68|16639.68|16657.83|16657.83|16634.42|16634.42|0
1603896300000|2020-10-28 14:45:00|16638.1|16638.1|16602.23|16602.23|16639.25|16639.25|16596.3|16596.3|0
1603896600000|2020-10-28 14:50:00|16601.54|16601.54|16608.64|16608.64|16616.52|16616.52|16575.08|16575.08|0
1603896900000|2020-10-28 14:55:00|16609.44|16609.44|16620.07|16620.07|16622.01|16622.01|16578.57|16578.57|0
1603897200000|2020-10-28 15:00:00|16620.69|16620.69|16594.82|16594.82|16621.78|16621.78|16584.34|16584.34|0
1603897500000|2020-10-28 15:05:00|16597.14|16597.14|16638.1|16638.1|16644.02|16644.02|16597.14|16597.14|0
1603897800000|2020-10-28 15:10:00|16637.58|16637.58|16675.74|16675.74|16677.17|16677.17|16627.56|16627.56|0
1603898100000|2020-10-28 15:15:00|16674.92|16674.92|16645.97|16645.97|16682.32|16682.32|16643.97|16643.97|0
1603898400000|2020-10-28 15:20:00|16647.19|16647.19|16639.53|16639.53|16657.31|16657.31|16622.85|16622.85|0
1603898700000|2020-10-28 15:25:00|16638.16|16638.16|16634.36|16634.36|16641.38|16641.38|16618.85|16618.85|0
1603899000000|2020-10-28 15:30:00|16635.73|16635.73|16627.24|16627.24|16635.73|16635.73|16609.36|16609.36|0
1603899300000|2020-10-28 15:35:00|16627.93|16627.93|16653.21|16653.21|16661.92|16661.92|16627.46|16627.46|0
1603899600000|2020-10-28 15:40:00|16651.17|16651.17|16673.91|16673.91|16678.12|16678.12|16638.03|16638.03|0
1603899900000|2020-10-28 15:45:00|16672.78|16672.78|16707.11|16707.11|16719.09|16719.09|16667.97|16667.97|0
1603900200000|2020-10-28 15:50:00|16706.42|16706.42|16691.07|16691.07|16706.42|16706.42|16682.71|16682.71|0
1603900500000|2020-10-28 15:55:00|16690.01|16690.01|16713.25|16713.25|16722.46|16722.46|16684.14|16684.14|0
1603900800000|2020-10-28 16:00:00|16713.31|16713.31|16701.19|16701.19|16733.52|16733.52|16679.56|16679.56|0
1603901100000|2020-10-28 16:05:00|16701.62|16701.62|16719.09|16719.09|16728|16728|16692.17|16692.17|0
1603901400000|2020-10-28 16:10:00|16718.02|16718.02|16720.69|16720.69|16742.29|16742.29|16713.32|16713.32|0
1603901700000|2020-10-28 16:15:00|16719.76|16719.76|16709.07|16709.07|16727.87|16727.87|16709.07|16709.07|0
1603902000000|2020-10-28 16:20:00|16709.6|16709.6|16688.29|16688.29|16712.71|16712.71|16686.65|16686.65|0
1603902300000|2020-10-28 16:25:00|16687.6|16687.6|16644.98|16644.98|16693.77|16693.77|16640.52|16640.52|0
1603959300000|2020-10-29 08:15:00|16565.16|16565.16|16493.44|16493.44|16571.69|16571.69|16473.01|16473.01|0
1603959600000|2020-10-29 08:20:00|16494.06|16494.06|16636.64|16636.64|16645.67|16645.67|16491.83|16491.83|0
1603959900000|2020-10-29 08:25:00|16636.42|16636.42|16617.93|16617.93|16651.05|16651.05|16601.48|16601.48|0
1603960200000|2020-10-29 08:30:00|16617.31|16617.31|16676.32|16676.32|16676.97|16676.97|16608.13|16608.13|0
1603960500000|2020-10-29 08:35:00|16678.38|16678.38|16674.88|16674.88|16696.46|16696.46|16644.62|16644.62|0
1603960800000|2020-10-29 08:40:00|16676.51|16676.51|16678.17|16678.17|16706.2|16706.2|16659.65|16659.65|0
1603961100000|2020-10-29 08:45:00|16678.04|16678.04|16644.28|16644.28|16692.59|16692.59|16628.41|16628.41|0
1603961400000|2020-10-29 08:50:00|16644.22|16644.22|16636.93|16636.93|16657.92|16657.92|16633.51|16633.51|0
1603961700000|2020-10-29 08:55:00|16636.95|16636.95|16629.07|16629.07|16637.22|16637.22|16608.58|16608.58|0
1603962000000|2020-10-29 09:00:00|16627.98|16627.98|16700.99|16700.99|16700.99|16700.99|16625.9|16625.9|0
1603962300000|2020-10-29 09:05:00|16703.36|16703.36|16753.6|16753.6|16754.22|16754.22|16687.43|16687.43|0
1603962600000|2020-10-29 09:10:00|16754.12|16754.12|16735.58|16735.58|16759.48|16759.48|16726.88|16726.88|0
1603962900000|2020-10-29 09:15:00|16734.33|16734.33|16746.1|16746.1|16759.9|16759.9|16730.97|16730.97|0
1603963200000|2020-10-29 09:20:00|16746.53|16746.53|16765.14|16765.14|16774.17|16774.17|16729.74|16729.74|0
1603963500000|2020-10-29 09:25:00|16765.25|16765.25|16756.79|16756.79|16792.75|16792.75|16756.47|16756.47|0
1603963800000|2020-10-29 09:30:00|16756.84|16756.84|16721.37|16721.37|16759.75|16759.75|16721.37|16721.37|0
1603964100000|2020-10-29 09:35:00|16721.06|16721.06|16726.2|16726.2|16734.12|16734.12|16699.75|16699.75|0
1603964400000|2020-10-29 09:40:00|16726.73|16726.73|16753.41|16753.41|16767.32|16767.32|16725.95|16725.95|0
1603964700000|2020-10-29 09:45:00|16752.73|16752.73|16749.63|16749.63|16763.82|16763.82|16745.12|16745.12|0
1603965000000|2020-10-29 09:50:00|16748.25|16748.25|16749.3|16749.3|16766.63|16766.63|16741.49|16741.49|0
1603965300000|2020-10-29 09:55:00|16748.62|16748.62|16741.01|16741.01|16753.63|16753.63|16733.57|16733.57|0
1603965600000|2020-10-29 10:00:00|16740.01|16740.01|16731.62|16731.62|16745.08|16745.08|16728.7|16728.7|0
1603965900000|2020-10-29 10:05:00|16731.75|16731.75|16743.43|16743.43|16755.85|16755.85|16722.36|16722.36|0
1603966200000|2020-10-29 10:10:00|16743.5|16743.5|16737.1|16737.1|16745.08|16745.08|16723.3|16723.3|0
1603966500000|2020-10-29 10:15:00|16737.41|16737.41|16730.28|16730.28|16737.41|16737.41|16712.55|16712.55|0
1603966800000|2020-10-29 10:20:00|16730.23|16730.23|16724.98|16724.98|16750.41|16750.41|16716.91|16716.91|0
1603967100000|2020-10-29 10:25:00|16723.61|16723.61|16712.59|16712.59|16731.01|16731.01|16709.29|16709.29|0
1603967400000|2020-10-29 10:30:00|16713.97|16713.97|16709.89|16709.89|16727.94|16727.94|16704.74|16704.74|0
1603967700000|2020-10-29 10:35:00|16710.51|16710.51|16719.71|16719.71|16719.71|16719.71|16695.86|16695.86|0
1603968000000|2020-10-29 10:40:00|16722.2|16722.2|16723.42|16723.42|16728.59|16728.59|16714.01|16714.01|0
1603968300000|2020-10-29 10:45:00|16723.36|16723.36|16730.95|16730.95|16730.95|16730.95|16710.82|16710.82|0
1603968600000|2020-10-29 10:50:00|16731|16731|16712.28|16712.28|16731.11|16731.11|16710.52|16710.52|0
1603968900000|2020-10-29 10:55:00|16712.97|16712.97|16718.43|16718.43|16735.05|16735.05|16712.78|16712.78|0
1603969200000|2020-10-29 11:00:00|16718.36|16718.36|16724.75|16724.75|16726.86|16726.86|16699.9|16699.9|0
1603969500000|2020-10-29 11:05:00|16724.07|16724.07|16707.22|16707.22|16724.07|16724.07|16701.82|16701.82|0
1603969800000|2020-10-29 11:10:00|16705.64|16705.64|16668.8|16668.8|16705.64|16705.64|16658.88|16658.88|0
1603970100000|2020-10-29 11:15:00|16669.42|16669.42|16681.75|16681.75|16682.55|16682.55|16665.55|16665.55|0
1603970400000|2020-10-29 11:20:00|16681.44|16681.44|16679.79|16679.79|16694.74|16694.74|16675.89|16675.89|0
1603970700000|2020-10-29 11:25:00|16679.58|16679.58|16678.5|16678.5|16690.52|16690.52|16672.4|16672.4|0
1603971000000|2020-10-29 11:30:00|16677.81|16677.81|16685.64|16685.64|16690.13|16690.13|16671.21|16671.21|0
1603971300000|2020-10-29 11:35:00|16686.32|16686.32|16657.07|16657.07|16696.17|16696.17|16655.15|16655.15|0
1603971600000|2020-10-29 11:40:00|16657.22|16657.22|16636.88|16636.88|16659.06|16659.06|16625.07|16625.07|0
1603971900000|2020-10-29 11:45:00|16637.56|16637.56|16601|16601|16640.32|16640.32|16598.5|16598.5|0
1603972200000|2020-10-29 11:50:00|16600.95|16600.95|16595.97|16595.97|16607.48|16607.48|16582.87|16582.87|0
1603972500000|2020-10-29 11:55:00|16595.34|16595.34|16533.03|16533.03|16598.01|16598.01|16532.5|16532.5|0
1603972800000|2020-10-29 12:00:00|16532.27|16532.27|16574.16|16574.16|16574.73|16574.73|16532.27|16532.27|0
1603973100000|2020-10-29 12:05:00|16574.69|16574.69|16606.23|16606.23|16606.23|16606.23|16554.53|16554.53|0
1603973400000|2020-10-29 12:10:00|16603.64|16603.64|16598.74|16598.74|16622.63|16622.63|16598.74|16598.74|0
1603973700000|2020-10-29 12:15:00|16599.27|16599.27|16588.04|16588.04|16602.68|16602.68|16586.79|16586.79|0
1603974000000|2020-10-29 12:20:00|16586.48|16586.48|16583.85|16583.85|16594.89|16594.89|16563.77|16563.77|0
1603974300000|2020-10-29 12:25:00|16583.64|16583.64|16580.78|16580.78|16583.64|16583.64|16567.25|16567.25|0
1603974600000|2020-10-29 12:30:00|16581.05|16581.05|16604.81|16604.81|16610.76|16610.76|16580.18|16580.18|0
1603974900000|2020-10-29 12:35:00|16602.74|16602.74|16622.81|16622.81|16633.74|16633.74|16600.09|16600.09|0
1603975200000|2020-10-29 12:40:00|16623.12|16623.12|16615.91|16615.91|16623.24|16623.24|16603.75|16603.75|0
1603975500000|2020-10-29 12:45:00|16614|16614|16631.37|16631.37|16650.02|16650.02|16599.52|16599.52|0
1603975800000|2020-10-29 12:50:00|16632.42|16632.42|16663.37|16663.37|16680.49|16680.49|16632.42|16632.42|0
1603976100000|2020-10-29 12:55:00|16664.06|16664.06|16618.83|16618.83|16664.59|16664.59|16618.83|16618.83|0
1603976400000|2020-10-29 13:00:00|16617.46|16617.46|16601.74|16601.74|16622.11|16622.11|16601.74|16601.74|0
1603976700000|2020-10-29 13:05:00|16601.81|16601.81|16572.26|16572.26|16609.35|16609.35|16571.05|16571.05|0
1603977000000|2020-10-29 13:10:00|16572.81|16572.81|16588.46|16588.46|16590.21|16590.21|16568.51|16568.51|0
1603977300000|2020-10-29 13:15:00|16589.71|16589.71|16574.5|16574.5|16592.97|16592.97|16567.23|16567.23|0
1603977600000|2020-10-29 13:20:00|16575.02|16575.02|16611.63|16611.63|16613.95|16613.95|16573.33|16573.33|0
1603977900000|2020-10-29 13:25:00|16611.11|16611.11|16599.57|16599.57|16612.63|16612.63|16584.66|16584.66|0
1603978200000|2020-10-29 13:30:00|16598.82|16598.82|16608.26|16608.26|16641.96|16641.96|16589.7|16589.7|0
1603978500000|2020-10-29 13:35:00|16606.89|16606.89|16560.19|16560.19|16626.14|16626.14|16559.99|16559.99|0
1603978800000|2020-10-29 13:40:00|16559.42|16559.42|16563.65|16563.65|16572.63|16572.63|16532.88|16532.88|0
1603979100000|2020-10-29 13:45:00|16564.17|16564.17|16584.58|16584.58|16616.35|16616.35|16550.09|16550.09|0
1603979400000|2020-10-29 13:50:00|16583.89|16583.89|16645.99|16645.99|16645.99|16645.99|16580.16|16580.16|0
1603979700000|2020-10-29 13:55:00|16645.46|16645.46|16659.51|16659.51|16670.17|16670.17|16634.14|16634.14|0
1603980000000|2020-10-29 14:00:00|16655.46|16655.46|16716.4|16716.4|16728.57|16728.57|16648.11|16648.11|0
1603980300000|2020-10-29 14:05:00|16715.95|16715.95|16717.3|16717.3|16731.57|16731.57|16696.33|16696.33|0
1603980600000|2020-10-29 14:10:00|16718.26|16718.26|16699.57|16699.57|16747.56|16747.56|16691.48|16691.48|0
1603980900000|2020-10-29 14:15:00|16700.25|16700.25|16721.49|16721.49|16724.26|16724.26|16684.24|16684.24|0
1603981200000|2020-10-29 14:20:00|16719.91|16719.91|16747|16747|16750.64|16750.64|16705.49|16705.49|0
1603981500000|2020-10-29 14:25:00|16746.16|16746.16|16767.97|16767.97|16780.15|16780.15|16745.73|16745.73|0
1603981800000|2020-10-29 14:30:00|16769.11|16769.11|16750.27|16750.27|16777.61|16777.61|16741.48|16741.48|0
1603982100000|2020-10-29 14:35:00|16750.96|16750.96|16789.77|16789.77|16790.94|16790.94|16735.89|16735.89|0
1603982400000|2020-10-29 14:40:00|16791.88|16791.88|16791.59|16791.59|16796.43|16796.43|16774.72|16774.72|0
1603982700000|2020-10-29 14:45:00|16792.12|16792.12|16774.06|16774.06|16795.22|16795.22|16757.27|16757.27|0
1603983000000|2020-10-29 14:50:00|16774.59|16774.59|16770.02|16770.02|16787.21|16787.21|16765.67|16765.67|0
1603983300000|2020-10-29 14:55:00|16767.27|16767.27|16794.06|16794.06|16797.21|16797.21|16761.77|16761.77|0
1603983600000|2020-10-29 15:00:00|16794.75|16794.75|16795.76|16795.76|16802.16|16802.16|16777.89|16777.89|0
1603983900000|2020-10-29 15:05:00|16796.6|16796.6|16788.1|16788.1|16806.38|16806.38|16788.1|16788.1|0
1603984200000|2020-10-29 15:10:00|16788.63|16788.63|16791.97|16791.97|16804.83|16804.83|16779.94|16779.94|0
1603984500000|2020-10-29 15:15:00|16791.91|16791.91|16798.8|16798.8|16800.63|16800.63|16774.77|16774.77|0
1603984800000|2020-10-29 15:20:00|16799.33|16799.33|16817.88|16817.88|16824.54|16824.54|16796.2|16796.2|0
1603985100000|2020-10-29 15:25:00|16818.1|16818.1|16789.48|16789.48|16840.97|16840.97|16789.48|16789.48|0
1603985400000|2020-10-29 15:30:00|16788.11|16788.11|16783.73|16783.73|16806.7|16806.7|16781.58|16781.58|0
1603985700000|2020-10-29 15:35:00|16783.85|16783.85|16791.87|16791.87|16791.87|16791.87|16766.64|16766.64|0
1603986000000|2020-10-29 15:40:00|16791.56|16791.56|16775.41|16775.41|16795.16|16795.16|16762.82|16762.82|0
1603986300000|2020-10-29 15:45:00|16775.1|16775.1|16803.15|16803.15|16803.15|16803.15|16767.57|16767.57|0
1603986600000|2020-10-29 15:50:00|16803.69|16803.69|16804.23|16804.23|16809.82|16809.82|16790.51|16790.51|0
1603986900000|2020-10-29 15:55:00|16805.81|16805.81|16788.65|16788.65|16823.74|16823.74|16777.8|16777.8|0
1603987200000|2020-10-29 16:00:00|16789.89|16789.89|16772.84|16772.84|16803.7|16803.7|16770.63|16770.63|0
1603987500000|2020-10-29 16:05:00|16773.06|16773.06|16768.96|16768.96|16780.45|16780.45|16765.56|16765.56|0
1603987800000|2020-10-29 16:10:00|16768.22|16768.22|16773.53|16773.53|16774.99|16774.99|16757.2|16757.2|0
1603988100000|2020-10-29 16:15:00|16773.26|16773.26|16777.33|16777.33|16781.92|16781.92|16768.85|16768.85|0
1603988400000|2020-10-29 16:20:00|16778.02|16778.02|16745.43|16745.43|16780.06|16780.06|16741.82|16741.82|0
1603988700000|2020-10-29 16:25:00|16744.91|16744.91|16731.81|16731.81|16754.85|16754.85|16730.45|16730.45|0
1604045700000|2020-10-30 08:15:00|16595.51|16595.51|16593.66|16593.66|16629.31|16629.31|16577.5|16577.5|0
1604046000000|2020-10-30 08:20:00|16593.32|16593.32|16617.9|16617.9|16638.35|16638.35|16589.05|16589.05|0
1604046300000|2020-10-30 08:25:00|16617.35|16617.35|16621.63|16621.63|16629.33|16629.33|16587.35|16587.35|0
1604046600000|2020-10-30 08:30:00|16620.57|16620.57|16644.96|16644.96|16646.23|16646.23|16596.17|16596.17|0
1604046900000|2020-10-30 08:35:00|16645.27|16645.27|16667.93|16667.93|16673.14|16673.14|16644.66|16644.66|0
1604047200000|2020-10-30 08:40:00|16668.04|16668.04|16634.76|16634.76|16673.54|16673.54|16631.66|16631.66|0
1604047500000|2020-10-30 08:45:00|16634.14|16634.14|16608.35|16608.35|16639.24|16639.24|16606.57|16606.57|0
1604047800000|2020-10-30 08:50:00|16607.67|16607.67|16581.37|16581.37|16618.64|16618.64|16578.73|16578.73|0
1604048100000|2020-10-30 08:55:00|16581.89|16581.89|16617.54|16617.54|16619.55|16619.55|16570.78|16570.78|0
1604048400000|2020-10-30 09:00:00|16618.01|16618.01|16630.56|16630.56|16632.08|16632.08|16603.8|16603.8|0
1604048700000|2020-10-30 09:05:00|16629.51|16629.51|16630.27|16630.27|16630.27|16630.27|16594.77|16594.77|0
1604049000000|2020-10-30 09:10:00|16632.14|16632.14|16603.54|16603.54|16634.02|16634.02|16603.02|16603.02|0
1604049300000|2020-10-30 09:15:00|16604.07|16604.07|16660.7|16660.7|16662.84|16662.84|16595.26|16595.26|0
1604049600000|2020-10-30 09:20:00|16660.81|16660.81|16648.34|16648.34|16666.09|16666.09|16645.09|16645.09|0
1604049900000|2020-10-30 09:25:00|16648.5|16648.5|16632.98|16632.98|16658.79|16658.79|16628.77|16628.77|0
1604050200000|2020-10-30 09:30:00|16633.25|16633.25|16609.27|16609.27|16640.63|16640.63|16601.2|16601.2|0
1604050500000|2020-10-30 09:35:00|16612.02|16612.02|16591.67|16591.67|16614.9|16614.9|16586.48|16586.48|0
1604050800000|2020-10-30 09:40:00|16591.78|16591.78|16609.21|16609.21|16613.4|16613.4|16588.88|16588.88|0
1604051100000|2020-10-30 09:45:00|16609|16609|16608.41|16608.41|16609.39|16609.39|16595.14|16595.14|0
1604051400000|2020-10-30 09:50:00|16608.63|16608.63|16585.1|16585.1|16616.37|16616.37|16585|16585|0
1604051700000|2020-10-30 09:55:00|16584.91|16584.91|16581.85|16581.85|16591.05|16591.05|16557.33|16557.33|0
1604052000000|2020-10-30 10:00:00|16581.57|16581.57|16576.14|16576.14|16581.57|16581.57|16562.25|16562.25|0
1604052300000|2020-10-30 10:05:00|16577.24|16577.24|16573.05|16573.05|16589.33|16589.33|16572.24|16572.24|0
1604052600000|2020-10-30 10:10:00|16573.57|16573.57|16577.64|16577.64|16584.18|16584.18|16566.08|16566.08|0
1604052900000|2020-10-30 10:15:00|16576.95|16576.95|16555.85|16555.85|16578.26|16578.26|16552.94|16552.94|0
1604053200000|2020-10-30 10:20:00|16556.47|16556.47|16545.51|16545.51|16565.6|16565.6|16535.18|16535.18|0
1604053500000|2020-10-30 10:25:00|16546.88|16546.88|16556.4|16556.4|16561.56|16561.56|16543.14|16543.14|0
1604053800000|2020-10-30 10:30:00|16556.68|16556.68|16557.06|16557.06|16567.52|16567.52|16546.48|16546.48|0
1604054100000|2020-10-30 10:35:00|16557.19|16557.19|16543.11|16543.11|16567.58|16567.58|16543.11|16543.11|0
1604054400000|2020-10-30 10:40:00|16542.91|16542.91|16539.08|16539.08|16542.91|16542.91|16519.63|16519.63|0
1604054700000|2020-10-30 10:45:00|16538.96|16538.96|16536.46|16536.46|16584.48|16584.48|16535.99|16535.99|0
1604055000000|2020-10-30 10:50:00|16533.83|16533.83|16567.73|16567.73|16567.73|16567.73|16522.01|16522.01|0
1604055300000|2020-10-30 10:55:00|16567.2|16567.2|16579.27|16579.27|16595.21|16595.21|16563.19|16563.19|0
1604055600000|2020-10-30 11:00:00|16579.79|16579.79|16612.97|16612.97|16612.97|16612.97|16579.79|16579.79|0
1604055900000|2020-10-30 11:05:00|16614.06|16614.06|16629.83|16629.83|16631.09|16631.09|16599.45|16599.45|0
1604056200000|2020-10-30 11:10:00|16629.3|16629.3|16622.58|16622.58|16634.4|16634.4|16613.79|16613.79|0
1604056500000|2020-10-30 11:15:00|16623.4|16623.4|16632.04|16632.04|16634.78|16634.78|16610.43|16610.43|0
1604056800000|2020-10-30 11:20:00|16633.27|16633.27|16638.44|16638.44|16641.81|16641.81|16628.69|16628.69|0
1604057100000|2020-10-30 11:25:00|16639.26|16639.26|16625.6|16625.6|16644.24|16644.24|16622.19|16622.19|0
1604057400000|2020-10-30 11:30:00|16626.12|16626.12|16599.63|16599.63|16630.41|16630.41|16599.63|16599.63|0
1604057700000|2020-10-30 11:35:00|16600.32|16600.32|16590.96|16590.96|16600.53|16600.53|16586.01|16586.01|0
1604058000000|2020-10-30 11:40:00|16590.65|16590.65|16594.66|16594.66|16603.71|16603.71|16588.81|16588.81|0
1604058300000|2020-10-30 11:45:00|16594.14|16594.14|16573.67|16573.67|16594.14|16594.14|16570.54|16570.54|0
1604058600000|2020-10-30 11:50:00|16572.61|16572.61|16581.53|16581.53|16582.46|16582.46|16563.46|16563.46|0
1604058900000|2020-10-30 11:55:00|16580.84|16580.84|16586.94|16586.94|16597.97|16597.97|16577.17|16577.17|0
1604059200000|2020-10-30 12:00:00|16587.47|16587.47|16575.05|16575.05|16595.41|16595.41|16573.76|16573.76|0
1604059500000|2020-10-30 12:05:00|16575.86|16575.86|16568.74|16568.74|16577.08|16577.08|16561.01|16561.01|0
1604059800000|2020-10-30 12:10:00|16567.37|16567.37|16572.49|16572.49|16575.52|16575.52|16561.95|16561.95|0
1604060100000|2020-10-30 12:15:00|16571.12|16571.12|16537.04|16537.04|16574.35|16574.35|16535.72|16535.72|0
1604060400000|2020-10-30 12:20:00|16537.32|16537.32|16540.1|16540.1|16540.1|16540.1|16524.56|16524.56|0
1604060700000|2020-10-30 12:25:00|16539.78|16539.78|16543.17|16543.17|16548.6|16548.6|16538.81|16538.81|0
1604061000000|2020-10-30 12:30:00|16543.28|16543.28|16562.66|16562.66|16568.53|16568.53|16542.66|16542.66|0
1604061300000|2020-10-30 12:35:00|16562.85|16562.85|16576.31|16576.31|16577.58|16577.58|16560.99|16560.99|0
1604061600000|2020-10-30 12:40:00|16576.83|16576.83|16594.9|16594.9|16595.9|16595.9|16576.83|16576.83|0
1604061900000|2020-10-30 12:45:00|16595.12|16595.12|16623.26|16623.26|16623.26|16623.26|16595.12|16595.12|0
1604062200000|2020-10-30 12:50:00|16626.22|16626.22|16644.89|16644.89|16645.79|16645.79|16625.64|16625.64|0
1604062500000|2020-10-30 12:55:00|16644.07|16644.07|16661.35|16661.35|16668.92|16668.92|16638.18|16638.18|0
1604062800000|2020-10-30 13:00:00|16661.56|16661.56|16646.19|16646.19|16664.31|16664.31|16644.6|16644.6|0
1604063100000|2020-10-30 13:05:00|16646.72|16646.72|16665.14|16665.14|16670.72|16670.72|16646.72|16646.72|0
1604063400000|2020-10-30 13:10:00|16664.2|16664.2|16655.04|16655.04|16673.77|16673.77|16652.41|16652.41|0
1604063700000|2020-10-30 13:15:00|16653.3|16653.3|16638.72|16638.72|16653.71|16653.71|16628.62|16628.62|0
1604064000000|2020-10-30 13:20:00|16638.19|16638.19|16669|16669|16669|16669|16638.19|16638.19|0
1604064300000|2020-10-30 13:25:00|16669.68|16669.68|16693.59|16693.59|16693.59|16693.59|16667.97|16667.97|0
1604064600000|2020-10-30 13:30:00|16694.28|16694.28|16696.64|16696.64|16747.31|16747.31|16694.21|16694.21|0
1604064900000|2020-10-30 13:35:00|16696.36|16696.36|16711.26|16711.26|16727.08|16727.08|16667.64|16667.64|0
1604065200000|2020-10-30 13:40:00|16711.06|16711.06|16689.92|16689.92|16711.06|16711.06|16676.6|16676.6|0
1604065500000|2020-10-30 13:45:00|16688.11|16688.11|16660.29|16660.29|16697.21|16697.21|16651.39|16651.39|0
1604065800000|2020-10-30 13:50:00|16657.54|16657.54|16673.07|16673.07|16682.32|16682.32|16652.11|16652.11|0
1604066100000|2020-10-30 13:55:00|16671.49|16671.49|16712.19|16712.19|16719.7|16719.7|16667.55|16667.55|0
1604066400000|2020-10-30 14:00:00|16708.87|16708.87|16732.67|16732.67|16732.74|16732.74|16703.31|16703.31|0
1604066700000|2020-10-30 14:05:00|16732.14|16732.14|16748.45|16748.45|16766.65|16766.65|16729.16|16729.16|0
1604067000000|2020-10-30 14:10:00|16748.14|16748.14|16724.69|16724.69|16761.5|16761.5|16715.37|16715.37|0
1604067300000|2020-10-30 14:15:00|16723.11|16723.11|16731.38|16731.38|16731.38|16731.38|16704.82|16704.82|0
1604067600000|2020-10-30 14:20:00|16730.33|16730.33|16729.96|16729.96|16736.82|16736.82|16704.01|16704.01|0
1604067900000|2020-10-30 14:25:00|16727.98|16727.98|16670.43|16670.43|16727.98|16727.98|16664.95|16664.95|0
1604068200000|2020-10-30 14:30:00|16672.29|16672.29|16674.8|16674.8|16680.79|16680.79|16645.77|16645.77|0
1604068500000|2020-10-30 14:35:00|16673.02|16673.02|16683.94|16683.94|16695.15|16695.15|16660.23|16660.23|0
1604068800000|2020-10-30 14:40:00|16683.2|16683.2|16654.09|16654.09|16683.2|16683.2|16641.04|16641.04|0
1604069100000|2020-10-30 14:45:00|16655.14|16655.14|16631.55|16631.55|16662.66|16662.66|16627.59|16627.59|0
1604069400000|2020-10-30 14:50:00|16631.28|16631.28|16657.97|16657.97|16657.97|16657.97|16617.63|16617.63|0
1604069700000|2020-10-30 14:55:00|16658.03|16658.03|16640.85|16640.85|16664.38|16664.38|16634.53|16634.53|0
1604070000000|2020-10-30 15:00:00|16640.54|16640.54|16721.68|16721.68|16728.7|16728.7|16634.73|16634.73|0
1604070300000|2020-10-30 15:05:00|16724.76|16724.76|16711.74|16711.74|16738.51|16738.51|16709.54|16709.54|0
1604070600000|2020-10-30 15:10:00|16711.05|16711.05|16785.2|16785.2|16785.2|16785.2|16706.79|16706.79|0
1604070900000|2020-10-30 15:15:00|16782.93|16782.93|16762.86|16762.86|16786.33|16786.33|16750.17|16750.17|0
1604071200000|2020-10-30 15:20:00|16762.59|16762.59|16763|16763|16773.09|16773.09|16755.8|16755.8|0
1604071500000|2020-10-30 15:25:00|16763.05|16763.05|16739.5|16739.5|16769.09|16769.09|16730.24|16730.24|0
1604071800000|2020-10-30 15:30:00|16738.12|16738.12|16719.61|16719.61|16738.12|16738.12|16700.79|16700.79|0
1604072100000|2020-10-30 15:35:00|16721.17|16721.17|16742.51|16742.51|16748.07|16748.07|16720.41|16720.41|0
1604072400000|2020-10-30 15:40:00|16741.67|16741.67|16716.12|16716.12|16741.67|16741.67|16703.78|16703.78|0
1604072700000|2020-10-30 15:45:00|16715.85|16715.85|16760.3|16760.3|16760.83|16760.83|16704.24|16704.24|0
1604073000000|2020-10-30 15:50:00|16759.99|16759.99|16770.48|16770.48|16770.48|16770.48|16747.38|16747.38|0
1604073300000|2020-10-30 15:55:00|16767.89|16767.89|16770.15|16770.15|16771.52|16771.52|16752.95|16752.95|0
1604073600000|2020-10-30 16:00:00|16770.77|16770.77|16801.33|16801.33|16802.02|16802.02|16763.19|16763.19|0
1604073900000|2020-10-30 16:05:00|16801.12|16801.12|16770.43|16770.43|16806.77|16806.77|16764.4|16764.4|0
1604074200000|2020-10-30 16:10:00|16770.96|16770.96|16750.24|16750.24|16772.96|16772.96|16731.98|16731.98|0
1604074500000|2020-10-30 16:15:00|16750.3|16750.3|16781.73|16781.73|16783.43|16783.43|16748.35|16748.35|0
1604074800000|2020-10-30 16:20:00|16781.42|16781.42|16776.97|16776.97|16790.14|16790.14|16762.46|16762.46|0
1604075100000|2020-10-30 16:25:00|16775.74|16775.74|16842.64|16842.64|16845.38|16845.38|16769.92|16769.92|0
1604304900000|2020-11-02 08:15:00|16809.64|16809.64|16765.57|16765.57|16810.55|16810.55|16737.5|16737.5|0
1604305200000|2020-11-02 08:20:00|16766.94|16766.94|16797.26|16797.26|16812.33|16812.33|16766.94|16766.94|0
1604305500000|2020-11-02 08:25:00|16798.84|16798.84|16752.24|16752.24|16803.05|16803.05|16752.24|16752.24|0
1604305800000|2020-11-02 08:30:00|16751.72|16751.72|16759.65|16759.65|16759.65|16759.65|16720.12|16720.12|0
1604306100000|2020-11-02 08:35:00|16757.75|16757.75|16783.08|16783.08|16791.22|16791.22|16753.2|16753.2|0
1604306400000|2020-11-02 08:40:00|16782.73|16782.73|16844.01|16844.01|16844.01|16844.01|16778.29|16778.29|0
1604306700000|2020-11-02 08:45:00|16844.44|16844.44|16864.19|16864.19|16864.19|16864.19|16827.71|16827.71|0
1604307000000|2020-11-02 08:50:00|16866.1|16866.1|16906.96|16906.96|16908.5|16908.5|16854.67|16854.67|0
1604307300000|2020-11-02 08:55:00|16906.91|16906.91|16931.34|16931.34|16931.34|16931.34|16901.78|16901.78|0
1604307600000|2020-11-02 09:00:00|16929.76|16929.76|16946.43|16946.43|16954.5|16954.5|16924.74|16924.74|0
1604307900000|2020-11-02 09:05:00|16945.34|16945.34|16954.21|16954.21|16959.31|16959.31|16926.67|16926.67|0
1604308200000|2020-11-02 09:10:00|16956.27|16956.27|16956.41|16956.41|16970.76|16970.76|16955.69|16955.69|0
1604308500000|2020-11-02 09:15:00|16954.83|16954.83|16914.64|16914.64|16954.83|16954.83|16907.98|16907.98|0
1604308800000|2020-11-02 09:20:00|16914.7|16914.7|16868.63|16868.63|16916.28|16916.28|16868.63|16868.63|0
1604309100000|2020-11-02 09:25:00|16869.15|16869.15|16886.35|16886.35|16892.97|16892.97|16861.14|16861.14|0
1604309400000|2020-11-02 09:30:00|16885.66|16885.66|16950.95|16950.95|16971.21|16971.21|16880.03|16880.03|0
1604309700000|2020-11-02 09:35:00|16950.46|16950.46|16948.71|16948.71|16956.47|16956.47|16935.73|16935.73|0
1604310000000|2020-11-02 09:40:00|16949.5|16949.5|16951.36|16951.36|16956.15|16956.15|16935.48|16935.48|0
1604310300000|2020-11-02 09:45:00|16951.68|16951.68|16928.67|16928.67|16951.68|16951.68|16914.2|16914.2|0
1604310600000|2020-11-02 09:50:00|16928.78|16928.78|16929.96|16929.96|16937.9|16937.9|16922.13|16922.13|0
1604310900000|2020-11-02 09:55:00|16929.43|16929.43|16936.3|16936.3|16949.2|16949.2|16929.43|16929.43|0
1604311200000|2020-11-02 10:00:00|16936.36|16936.36|16980.34|16980.34|16980.98|16980.98|16935.83|16935.83|0
1604311500000|2020-11-02 10:05:00|16984.73|16984.73|16951.14|16951.14|16985.96|16985.96|16948.96|16948.96|0
1604311800000|2020-11-02 10:10:00|16951.45|16951.45|16956.57|16956.57|16966.46|16966.46|16950.74|16950.74|0
1604312100000|2020-11-02 10:15:00|16957.1|16957.1|16952.45|16952.45|16960.85|16960.85|16938.62|16938.62|0
1604312400000|2020-11-02 10:20:00|16951.49|16951.49|16953.29|16953.29|16969.31|16969.31|16951.22|16951.22|0
1604312700000|2020-11-02 10:25:00|16953.47|16953.47|16994.97|16994.97|17000.4|17000.4|16951.64|16951.64|0
1604313000000|2020-11-02 10:30:00|16991.64|16991.64|16996.46|16996.46|17016.2|17016.2|16987.98|16987.98|0
1604313300000|2020-11-02 10:35:00|16996.58|16996.58|16997.39|16997.39|17005.57|17005.57|16984.85|16984.85|0
1604313600000|2020-11-02 10:40:00|16999.03|16999.03|16995.69|16995.69|17021.72|17021.72|16993.7|16993.7|0
1604313900000|2020-11-02 10:45:00|16995.47|16995.47|16995.24|16995.24|17004.23|17004.23|16986.72|16986.72|0
1604314200000|2020-11-02 10:50:00|16994.55|16994.55|17013.71|17013.71|17021.55|17021.55|16983.16|16983.16|0
1604314500000|2020-11-02 10:55:00|17014.02|17014.02|17025.01|17025.01|17043.54|17043.54|17014.02|17014.02|0
1604314800000|2020-11-02 11:00:00|17023.64|17023.64|17033.5|17033.5|17036.79|17036.79|17018.38|17018.38|0
1604315100000|2020-11-02 11:05:00|17030.24|17030.24|17036.58|17036.58|17042.38|17042.38|17030.24|17030.24|0
1604315400000|2020-11-02 11:10:00|17035.22|17035.22|17045.53|17045.53|17049.17|17049.17|17033.93|17033.93|0
1604315700000|2020-11-02 11:15:00|17046.35|17046.35|17042.21|17042.21|17048.77|17048.77|17018.3|17018.3|0
1604316000000|2020-11-02 11:20:00|17042.9|17042.9|17064.36|17064.36|17064.36|17064.36|17039.94|17039.94|0
1604316300000|2020-11-02 11:25:00|17064.9|17064.9|17051.46|17051.46|17066.75|17066.75|17038.76|17038.76|0
1604316600000|2020-11-02 11:30:00|17050.93|17050.93|17047.81|17047.81|17063.86|17063.86|17047.81|17047.81|0
1604316900000|2020-11-02 11:35:00|17046.43|17046.43|17055.16|17055.16|17065.75|17065.75|17046.22|17046.22|0
1604317200000|2020-11-02 11:40:00|17053.09|17053.09|17044.33|17044.33|17053.74|17053.74|17035.27|17035.27|0
1604317500000|2020-11-02 11:45:00|17045.01|17045.01|17032.3|17032.3|17045.76|17045.76|17026.82|17026.82|0
1604317800000|2020-11-02 11:50:00|17032.51|17032.51|17037.01|17037.01|17039.93|17039.93|17031.07|17031.07|0
1604318100000|2020-11-02 11:55:00|17037.2|17037.2|17073.69|17073.69|17081.76|17081.76|17037.2|17037.2|0
1604318400000|2020-11-02 12:00:00|17074.69|17074.69|17063.34|17063.34|17074.69|17074.69|17053.93|17053.93|0
1604318700000|2020-11-02 12:05:00|17062.28|17062.28|17041.8|17041.8|17062.93|17062.93|17039.92|17039.92|0
1604319000000|2020-11-02 12:10:00|17041.56|17041.56|17082.54|17082.54|17082.82|17082.82|17041.56|17041.56|0
1604319300000|2020-11-02 12:15:00|17084.12|17084.12|17059.22|17059.22|17084.61|17084.61|17056.64|17056.64|0
1604319600000|2020-11-02 12:20:00|17056.63|17056.63|17055.19|17055.19|17058.22|17058.22|17046.83|17046.83|0
1604319900000|2020-11-02 12:25:00|17054.51|17054.51|17049.79|17049.79|17064.54|17064.54|17046.36|17046.36|0
1604320200000|2020-11-02 12:30:00|17049.36|17049.36|17074.23|17074.23|17079.32|17079.32|17049.36|17049.36|0
1604320500000|2020-11-02 12:35:00|17073.95|17073.95|17066.36|17066.36|17082.12|17082.12|17061.66|17061.66|0
1604320800000|2020-11-02 12:40:00|17066.15|17066.15|17090.38|17090.38|17090.38|17090.38|17056.16|17056.16|0
1604321100000|2020-11-02 12:45:00|17089.95|17089.95|17064.11|17064.11|17090.48|17090.48|17060.75|17060.75|0
1604321400000|2020-11-02 12:50:00|17063.28|17063.28|17044.7|17044.7|17063.28|17063.28|17018.82|17018.82|0
1604321700000|2020-11-02 12:55:00|17044.48|17044.48|17076.55|17076.55|17076.61|17076.61|17041.97|17041.97|0
1604322000000|2020-11-02 13:00:00|17078.13|17078.13|17071.21|17071.21|17088.28|17088.28|17065.15|17065.15|0
1604322300000|2020-11-02 13:05:00|17070.66|17070.66|17059.84|17059.84|17070.66|17070.66|17057.99|17057.99|0
1604322600000|2020-11-02 13:10:00|17059.15|17059.15|17084.33|17084.33|17084.33|17084.33|17057.4|17057.4|0
1604322900000|2020-11-02 13:15:00|17084.11|17084.11|17100.31|17100.31|17114.96|17114.96|17078.43|17078.43|0
1604323200000|2020-11-02 13:20:00|17099.78|17099.78|17088.74|17088.74|17101.76|17101.76|17081.44|17081.44|0
1604323500000|2020-11-02 13:25:00|17088.05|17088.05|17098.18|17098.18|17099.96|17099.96|17072.78|17072.78|0
1604323800000|2020-11-02 13:30:00|17100.77|17100.77|17096.66|17096.66|17109.72|17109.72|17087.75|17087.75|0
1604324100000|2020-11-02 13:35:00|17096.35|17096.35|17077.51|17077.51|17096.35|17096.35|17072.97|17072.97|0
1604324400000|2020-11-02 13:40:00|17076.82|17076.82|17080.16|17080.16|17086.3|17086.3|17072.09|17072.09|0
1604324700000|2020-11-02 13:45:00|17078.37|17078.37|17045.94|17045.94|17088.05|17088.05|17045.72|17045.72|0
1604325000000|2020-11-02 13:50:00|17048.69|17048.69|17024.03|17024.03|17053.67|17053.67|17023.54|17023.54|0
1604325300000|2020-11-02 13:55:00|17024.3|17024.3|17034.15|17034.15|17040.85|17040.85|17023.25|17023.25|0
1604325600000|2020-11-02 14:00:00|17036.21|17036.21|17034.2|17034.2|17036.21|17036.21|17023.14|17023.14|0
1604325900000|2020-11-02 14:05:00|17034.89|17034.89|17052.84|17052.84|17052.91|17052.91|17028.58|17028.58|0
1604326200000|2020-11-02 14:10:00|17051.47|17051.47|17048.99|17048.99|17059.31|17059.31|17048.99|17048.99|0
1604326500000|2020-11-02 14:15:00|17049.1|17049.1|17064.27|17064.27|17065.76|17065.76|17042.19|17042.19|0
1604326800000|2020-11-02 14:20:00|17063.96|17063.96|17050.89|17050.89|17063.96|17063.96|17037.59|17037.59|0
1604327100000|2020-11-02 14:25:00|17050.36|17050.36|17100.8|17100.8|17100.8|17100.8|17047.54|17047.54|0
1604327400000|2020-11-02 14:30:00|17100.18|17100.18|17090.67|17090.67|17115.21|17115.21|17076.68|17076.68|0
1604327700000|2020-11-02 14:35:00|17089.31|17089.31|17071.58|17071.58|17089.31|17089.31|17059.21|17059.21|0
1604328000000|2020-11-02 14:40:00|17072.27|17072.27|17048.62|17048.62|17081.15|17081.15|17048.62|17048.62|0
1604328300000|2020-11-02 14:45:00|17048.41|17048.41|17063.88|17063.88|17071.27|17071.27|17045.86|17045.86|0
1604328600000|2020-11-02 14:50:00|17063.29|17063.29|17092.94|17092.94|17096.77|17096.77|17047.57|17047.57|0
1604328900000|2020-11-02 14:55:00|17092.63|17092.63|17080.18|17080.18|17097.82|17097.82|17073.96|17073.96|0
1604329200000|2020-11-02 15:00:00|17081.55|17081.55|17098.06|17098.06|17114.45|17114.45|17081.55|17081.55|0
1604329500000|2020-11-02 15:05:00|17096.25|17096.25|17096.65|17096.65|17111.49|17111.49|17091.56|17091.56|0
1604329800000|2020-11-02 15:10:00|17097.27|17097.27|17104.59|17104.59|17108.93|17108.93|17084.06|17084.06|0
1604330100000|2020-11-02 15:15:00|17105.65|17105.65|17104.4|17104.4|17116.5|17116.5|17088.96|17088.96|0
1604330400000|2020-11-02 15:20:00|17103.88|17103.88|17104.79|17104.79|17117.07|17117.07|17090.18|17090.18|0
1604330700000|2020-11-02 15:25:00|17104.17|17104.17|17089.01|17089.01|17104.17|17104.17|17082.36|17082.36|0
1604331000000|2020-11-02 15:30:00|17087.64|17087.64|17060.78|17060.78|17089.12|17089.12|17053.3|17053.3|0
1604331300000|2020-11-02 15:35:00|17061.3|17061.3|17025.2|17025.2|17064.92|17064.92|17021.67|17021.67|0
1604331600000|2020-11-02 15:40:00|17023.68|17023.68|17001.4|17001.4|17024.7|17024.7|17001.4|17001.4|0
1604331900000|2020-11-02 15:45:00|17001.29|17001.29|17001.55|17001.55|17017.16|17017.16|16992.58|16992.58|0
1604332200000|2020-11-02 15:50:00|17002.1|17002.1|17009.07|17009.07|17019.14|17019.14|16989.2|16989.2|0
1604332500000|2020-11-02 15:55:00|17008.39|17008.39|16996.36|16996.36|17012.77|17012.77|16994.53|16994.53|0
1604332800000|2020-11-02 16:00:00|16995.84|16995.84|17020.94|17020.94|17024.84|17024.84|16993.81|16993.81|0
1604333100000|2020-11-02 16:05:00|17020.32|17020.32|17048.81|17048.81|17048.81|17048.81|17015.54|17015.54|0
1604333400000|2020-11-02 16:10:00|17050.23|17050.23|17040.92|17040.92|17055.6|17055.6|17027.5|17027.5|0
1604333700000|2020-11-02 16:15:00|17040.72|17040.72|17029.17|17029.17|17046.33|17046.33|17021.54|17021.54|0
1604334000000|2020-11-02 16:20:00|17028.65|17028.65|17025.5|17025.5|17028.74|17028.74|17001.9|17001.9|0
1604334300000|2020-11-02 16:25:00|17024.35|17024.35|17033.89|17033.89|17035.54|17035.54|17018.67|17018.67|0
1604391300000|2020-11-03 08:15:00|17339.97|17339.97|17430.41|17430.41|17436.66|17436.66|17335.16|17335.16|0
1604391600000|2020-11-03 08:20:00|17430.52|17430.52|17425.47|17425.47|17445.39|17445.39|17419.93|17419.93|0
1604391900000|2020-11-03 08:25:00|17431.88|17431.88|17464.37|17464.37|17466.2|17466.2|17418.17|17418.17|0
1604392200000|2020-11-03 08:30:00|17464.53|17464.53|17467.31|17467.31|17476.7|17476.7|17436.74|17436.74|0
1604392500000|2020-11-03 08:35:00|17467.84|17467.84|17488.62|17488.62|17488.62|17488.62|17451.6|17451.6|0
1604392800000|2020-11-03 08:40:00|17489.99|17489.99|17475.15|17475.15|17492.22|17492.22|17472.93|17472.93|0
1604393100000|2020-11-03 08:45:00|17473.04|17473.04|17499.63|17499.63|17499.94|17499.94|17472.11|17472.11|0
1604393400000|2020-11-03 08:50:00|17498.81|17498.81|17483.8|17483.8|17503.67|17503.67|17483.8|17483.8|0
1604393700000|2020-11-03 08:55:00|17485.16|17485.16|17453.26|17453.26|17486.71|17486.71|17444.49|17444.49|0
1604394000000|2020-11-03 09:00:00|17451.89|17451.89|17422.35|17422.35|17458.6|17458.6|17422.35|17422.35|0
1604394300000|2020-11-03 09:05:00|17423|17423|17405.4|17405.4|17423.52|17423.52|17392.8|17392.8|0
1604394600000|2020-11-03 09:10:00|17405.16|17405.16|17396.27|17396.27|17407.78|17407.78|17389.56|17389.56|0
1604394900000|2020-11-03 09:15:00|17395.33|17395.33|17406.82|17406.82|17414.85|17414.85|17382.36|17382.36|0
1604395200000|2020-11-03 09:20:00|17406.2|17406.2|17394.98|17394.98|17415.07|17415.07|17394.46|17394.46|0
1604395500000|2020-11-03 09:25:00|17394.05|17394.05|17412.22|17412.22|17423.83|17423.83|17393.74|17393.74|0
1604395800000|2020-11-03 09:30:00|17410.64|17410.64|17431.74|17431.74|17437.98|17437.98|17402.17|17402.17|0
1604396100000|2020-11-03 09:35:00|17432.28|17432.28|17454.88|17454.88|17455.5|17455.5|17427.12|17427.12|0
1604396400000|2020-11-03 09:40:00|17454.25|17454.25|17477.24|17477.24|17477.47|17477.47|17449.28|17449.28|0
1604396700000|2020-11-03 09:45:00|17477.17|17477.17|17481.85|17481.85|17486.08|17486.08|17463.15|17463.15|0
1604397000000|2020-11-03 09:50:00|17482.78|17482.78|17507.31|17507.31|17507.31|17507.31|17470.31|17470.31|0
1604397300000|2020-11-03 09:55:00|17509.89|17509.89|17503.14|17503.14|17511.61|17511.61|17490.69|17490.69|0
1604397600000|2020-11-03 10:00:00|17501.08|17501.08|17471.21|17471.21|17501.56|17501.56|17467.57|17467.57|0
1604397900000|2020-11-03 10:05:00|17470.94|17470.94|17490.91|17490.91|17494.89|17494.89|17470.77|17470.77|0
1604398200000|2020-11-03 10:10:00|17491.34|17491.34|17514.08|17514.08|17515.6|17515.6|17483.63|17483.63|0
1604398500000|2020-11-03 10:15:00|17513.26|17513.26|17532.17|17532.17|17533.74|17533.74|17510.95|17510.95|0
1604398800000|2020-11-03 10:20:00|17531.71|17531.71|17547.42|17547.42|17550.95|17550.95|17521.07|17521.07|0
1604399100000|2020-11-03 10:25:00|17547.36|17547.36|17557.99|17557.99|17568.16|17568.16|17546.92|17546.92|0
1604399400000|2020-11-03 10:30:00|17562.84|17562.84|17554.35|17554.35|17571.78|17571.78|17551.85|17551.85|0
1604399700000|2020-11-03 10:35:00|17553.27|17553.27|17562.78|17562.78|17562.78|17562.78|17548.85|17548.85|0
1604400000000|2020-11-03 10:40:00|17561.41|17561.41|17520.05|17520.05|17562.13|17562.13|17520.05|17520.05|0
1604400300000|2020-11-03 10:45:00|17520.48|17520.48|17502.51|17502.51|17527.9|17527.9|17501.06|17501.06|0
1604400600000|2020-11-03 10:50:00|17502.37|17502.37|17503.2|17503.2|17506.84|17506.84|17488.07|17488.07|0
1604400900000|2020-11-03 10:55:00|17503.89|17503.89|17496.66|17496.66|17506.28|17506.28|17489.59|17489.59|0
1604401200000|2020-11-03 11:00:00|17496.94|17496.94|17494.73|17494.73|17502.33|17502.33|17490.17|17490.17|0
1604401500000|2020-11-03 11:05:00|17494.52|17494.52|17494.72|17494.72|17498.83|17498.83|17482.82|17482.82|0
1604401800000|2020-11-03 11:10:00|17494.96|17494.96|17487.69|17487.69|17496.48|17496.48|17480.54|17480.54|0
1604402100000|2020-11-03 11:15:00|17487.17|17487.17|17476.36|17476.36|17490.94|17490.94|17468.21|17468.21|0
1604402400000|2020-11-03 11:20:00|17476.63|17476.63|17472.52|17472.52|17483.11|17483.11|17471.13|17471.13|0
1604402700000|2020-11-03 11:25:00|17471.47|17471.47|17481.97|17481.97|17488.17|17488.17|17471.43|17471.43|0
1604403000000|2020-11-03 11:30:00|17479.98|17479.98|17484.51|17484.51|17484.51|17484.51|17475.25|17475.25|0
1604403300000|2020-11-03 11:35:00|17484.37|17484.37|17489.73|17489.73|17491.51|17491.51|17471.23|17471.23|0
1604403600000|2020-11-03 11:40:00|17487.47|17487.47|17492.01|17492.01|17496.8|17496.8|17482.02|17482.02|0
1604403900000|2020-11-03 11:45:00|17491.48|17491.48|17503.32|17503.32|17504.7|17504.7|17489.74|17489.74|0
1604404200000|2020-11-03 11:50:00|17503.85|17503.85|17512.2|17512.2|17515.8|17515.8|17501.19|17501.19|0
1604404500000|2020-11-03 11:55:00|17511.99|17511.99|17515.28|17515.28|17520.45|17520.45|17503.42|17503.42|0
1604404800000|2020-11-03 12:00:00|17514.84|17514.84|17535.25|17535.25|17539.1|17539.1|17506.9|17506.9|0
1604405100000|2020-11-03 12:05:00|17535.03|17535.03|17509.96|17509.96|17535.03|17535.03|17507.8|17507.8|0
1604405400000|2020-11-03 12:10:00|17509.14|17509.14|17493.75|17493.75|17514.11|17514.11|17493.47|17493.47|0
1604405700000|2020-11-03 12:15:00|17492.37|17492.37|17500.39|17500.39|17500.39|17500.39|17487.1|17487.1|0
1604406000000|2020-11-03 12:20:00|17499.7|17499.7|17509.52|17509.52|17519.97|17519.97|17495.53|17495.53|0
1604406300000|2020-11-03 12:25:00|17508.99|17508.99|17505.29|17505.29|17510.24|17510.24|17498.19|17498.19|0
1604406600000|2020-11-03 12:30:00|17505.02|17505.02|17523.06|17523.06|17526.79|17526.79|17503.13|17503.13|0
1604406900000|2020-11-03 12:35:00|17521.91|17521.91|17524.34|17524.34|17528.15|17528.15|17521.26|17521.26|0
1604407200000|2020-11-03 12:40:00|17524.27|17524.27|17521.28|17521.28|17528.08|17528.08|17517.46|17517.46|0
1604407500000|2020-11-03 12:45:00|17521.83|17521.83|17522.24|17522.24|17529|17529|17517.44|17517.44|0
1604407800000|2020-11-03 12:50:00|17521.56|17521.56|17522.85|17522.85|17531.13|17531.13|17521.56|17521.56|0
1604408100000|2020-11-03 12:55:00|17521.79|17521.79|17510.07|17510.07|17522.23|17522.23|17500.51|17500.51|0
1604408400000|2020-11-03 13:00:00|17511.12|17511.12|17503.27|17503.27|17511.34|17511.34|17500.39|17500.39|0
1604408700000|2020-11-03 13:05:00|17503.95|17503.95|17506.9|17506.9|17514.41|17514.41|17501.2|17501.2|0
1604409000000|2020-11-03 13:10:00|17506.69|17506.69|17518.07|17518.07|17518.43|17518.43|17500.58|17500.58|0
1604409300000|2020-11-03 13:15:00|17520.14|17520.14|17530.63|17530.63|17535.3|17535.3|17519.45|17519.45|0
1604409600000|2020-11-03 13:20:00|17530.94|17530.94|17522.55|17522.55|17540.59|17540.59|17521.73|17521.73|0
1604409900000|2020-11-03 13:25:00|17523.17|17523.17|17527.1|17527.1|17530|17530|17518.23|17518.23|0
1604410200000|2020-11-03 13:30:00|17525.73|17525.73|17551.07|17551.07|17553.74|17553.74|17524.44|17524.44|0
1604410500000|2020-11-03 13:35:00|17550.39|17550.39|17556.81|17556.81|17557.73|17557.73|17540.74|17540.74|0
1604410800000|2020-11-03 13:40:00|17557.12|17557.12|17531.92|17531.92|17561.01|17561.01|17531.92|17531.92|0
1604411100000|2020-11-03 13:45:00|17532.45|17532.45|17530.3|17530.3|17539.27|17539.27|17518.27|17518.27|0
1604411400000|2020-11-03 13:50:00|17530.08|17530.08|17529.09|17529.09|17531.86|17531.86|17518.44|17518.44|0
1604411700000|2020-11-03 13:55:00|17531.15|17531.15|17523.03|17523.03|17546.79|17546.79|17522.72|17522.72|0
1604412000000|2020-11-03 14:00:00|17522.51|17522.51|17538.8|17538.8|17541.71|17541.71|17522.51|17522.51|0
1604412300000|2020-11-03 14:05:00|17538.58|17538.58|17531.83|17531.83|17539.32|17539.32|17518.07|17518.07|0
1604412600000|2020-11-03 14:10:00|17532.51|17532.51|17534.4|17534.4|17535.28|17535.28|17516.61|17516.61|0
1604412900000|2020-11-03 14:15:00|17533.87|17533.87|17549.91|17549.91|17553.77|17553.77|17533.87|17533.87|0
1604413200000|2020-11-03 14:20:00|17550.44|17550.44|17539.54|17539.54|17550.51|17550.51|17535.9|17535.9|0
1604413500000|2020-11-03 14:25:00|17538.86|17538.86|17534.62|17534.62|17541.1|17541.1|17531.79|17531.79|0
1604413800000|2020-11-03 14:30:00|17533.5|17533.5|17428.56|17428.56|17533.5|17533.5|17428.56|17428.56|0
1604414100000|2020-11-03 14:35:00|17427.88|17427.88|17430.47|17430.47|17437.36|17437.36|17412.06|17412.06|0
1604414400000|2020-11-03 14:40:00|17431.16|17431.16|17440.65|17440.65|17456.19|17456.19|17423.55|17423.55|0
1604414700000|2020-11-03 14:45:00|17441.17|17441.17|17424.36|17424.36|17444.69|17444.69|17420.71|17420.71|0
1604415000000|2020-11-03 14:50:00|17424.99|17424.99|17481.06|17481.06|17481.06|17481.06|17424.99|17424.99|0
1604415300000|2020-11-03 14:55:00|17480.79|17480.79|17479.11|17479.11|17494.88|17494.88|17467.37|17467.37|0
1604415600000|2020-11-03 15:00:00|17478.06|17478.06|17497.24|17497.24|17501.52|17501.52|17468.55|17468.55|0
1604415900000|2020-11-03 15:05:00|17497.55|17497.55|17455.82|17455.82|17497.55|17497.55|17455.82|17455.82|0
1604416200000|2020-11-03 15:10:00|17456.03|17456.03|17435.81|17435.81|17457.84|17457.84|17424.08|17424.08|0
1604416500000|2020-11-03 15:15:00|17436.86|17436.86|17430.13|17430.13|17445.15|17445.15|17424.05|17424.05|0
1604416800000|2020-11-03 15:20:00|17431.5|17431.5|17412.43|17412.43|17435.25|17435.25|17412.43|17412.43|0
1604417100000|2020-11-03 15:25:00|17411.9|17411.9|17403.45|17403.45|17418.13|17418.13|17401.02|17401.02|0
1604417400000|2020-11-03 15:30:00|17403.76|17403.76|17386.9|17386.9|17413.5|17413.5|17386.9|17386.9|0
1604417700000|2020-11-03 15:35:00|17387.59|17387.59|17414.19|17414.19|17415.25|17415.25|17381.98|17381.98|0
1604418000000|2020-11-03 15:40:00|17414.72|17414.72|17401.74|17401.74|17418.34|17418.34|17398.95|17398.95|0
1604418300000|2020-11-03 15:45:00|17403.12|17403.12|17410.57|17410.57|17413.6|17413.6|17387.14|17387.14|0
1604418600000|2020-11-03 15:50:00|17412.31|17412.31|17394.5|17394.5|17417.78|17417.78|17387.77|17387.77|0
1604418900000|2020-11-03 15:55:00|17394.57|17394.57|17420.91|17420.91|17420.91|17420.91|17388.35|17388.35|0
1604419200000|2020-11-03 16:00:00|17420.64|17420.64|17409.72|17409.72|17428.24|17428.24|17391.92|17391.92|0
1604419500000|2020-11-03 16:05:00|17410.41|17410.41|17373.29|17373.29|17413.18|17413.18|17372.38|17372.38|0
1604419800000|2020-11-03 16:10:00|17373.02|17373.02|17382.38|17382.38|17391.69|17391.69|17369.23|17369.23|0
1604420100000|2020-11-03 16:15:00|17382.5|17382.5|17402.29|17402.29|17402.29|17402.29|17377.91|17377.91|0
1604420400000|2020-11-03 16:20:00|17403.89|17403.89|17401.92|17401.92|17413.78|17413.78|17395.25|17395.25|0
1604420700000|2020-11-03 16:25:00|17402.35|17402.35|17389.09|17389.09|17415.07|17415.07|17385.13|17385.13|0
1604477700000|2020-11-04 08:15:00|17002.18|17002.18|17086.42|17086.42|17086.42|17086.42|16983.32|16983.32|0
1604478000000|2020-11-04 08:20:00|17090.47|17090.47|17103.71|17103.71|17120.5|17120.5|17037.28|17037.28|0
1604478300000|2020-11-04 08:25:00|17104.65|17104.65|17142.42|17142.42|17146.56|17146.56|17062.81|17062.81|0
1604478600000|2020-11-04 08:30:00|17141.73|17141.73|17131.68|17131.68|17142.48|17142.48|17094.6|17094.6|0
1604478900000|2020-11-04 08:35:00|17130.99|17130.99|17096.78|17096.78|17134.37|17134.37|17093.64|17093.64|0
1604479200000|2020-11-04 08:40:00|17097.48|17097.48|17094.76|17094.76|17122.85|17122.85|17082.76|17082.76|0
1604479500000|2020-11-04 08:45:00|17095.31|17095.31|17111.7|17111.7|17141.67|17141.67|17095.31|17095.31|0
1604479800000|2020-11-04 08:50:00|17114.65|17114.65|17095.22|17095.22|17115.51|17115.51|17069.05|17069.05|0
1604480100000|2020-11-04 08:55:00|17094.94|17094.94|17083.76|17083.76|17119.26|17119.26|17080.48|17080.48|0
1604480400000|2020-11-04 09:00:00|17084.29|17084.29|17083.83|17083.83|17110.53|17110.53|17063.44|17063.44|0
1604480700000|2020-11-04 09:05:00|17082.25|17082.25|17081.86|17081.86|17106.67|17106.67|17079.79|17079.79|0
1604481000000|2020-11-04 09:10:00|17082.39|17082.39|17055.16|17055.16|17097.93|17097.93|17055.16|17055.16|0
1604481300000|2020-11-04 09:15:00|17055.79|17055.79|17093.36|17093.36|17102.8|17102.8|17055.79|17055.79|0
1604481600000|2020-11-04 09:20:00|17092.81|17092.81|17127.24|17127.24|17127.24|17127.24|17076.44|17076.44|0
1604481900000|2020-11-04 09:25:00|17126.62|17126.62|17179.21|17179.21|17179.21|17179.21|17117.17|17117.17|0
1604482200000|2020-11-04 09:30:00|17179.74|17179.74|17214.66|17214.66|17224.86|17224.86|17176.34|17176.34|0
1604482500000|2020-11-04 09:35:00|17214.11|17214.11|17274.21|17274.21|17283.75|17283.75|17210.52|17210.52|0
1604482800000|2020-11-04 09:40:00|17269.77|17269.77|17243.19|17243.19|17269.77|17269.77|17198.44|17198.44|0
1604483100000|2020-11-04 09:45:00|17238.01|17238.01|17205.41|17205.41|17252.52|17252.52|17193.38|17193.38|0
1604483400000|2020-11-04 09:50:00|17205.72|17205.72|17170.43|17170.43|17229.68|17229.68|17170.43|17170.43|0
1604483700000|2020-11-04 09:55:00|17169.74|17169.74|17162.1|17162.1|17180.21|17180.21|17156.77|17156.77|0
1604484000000|2020-11-04 10:00:00|17155.91|17155.91|17123.84|17123.84|17158.49|17158.49|17112.82|17112.82|0
1604484300000|2020-11-04 10:05:00|17123.63|17123.63|17125.22|17125.22|17153.96|17153.96|17119.04|17119.04|0
1604484600000|2020-11-04 10:10:00|17125.74|17125.74|17111.15|17111.15|17138.83|17138.83|17101.66|17101.66|0
1604484900000|2020-11-04 10:15:00|17111.21|17111.21|17127.88|17127.88|17139.9|17139.9|17110.9|17110.9|0
1604485200000|2020-11-04 10:20:00|17127.61|17127.61|17121.98|17121.98|17127.61|17127.61|17110.57|17110.57|0
1604485500000|2020-11-04 10:25:00|17121.67|17121.67|17107.83|17107.83|17121.67|17121.67|17103.98|17103.98|0
1604485800000|2020-11-04 10:30:00|17106.58|17106.58|17066.53|17066.53|17106.58|17106.58|17063.92|17063.92|0
1604486100000|2020-11-04 10:35:00|17066.22|17066.22|17066.48|17066.48|17069.81|17069.81|17040.29|17040.29|0
1604486400000|2020-11-04 10:40:00|17067.17|17067.17|17081.39|17081.39|17089.45|17089.45|17063.51|17063.51|0
1604486700000|2020-11-04 10:45:00|17079.81|17079.81|17119.59|17119.59|17119.74|17119.74|17077.71|17077.71|0
1604487000000|2020-11-04 10:50:00|17120.12|17120.12|17139.16|17139.16|17139.16|17139.16|17114.38|17114.38|0
1604487300000|2020-11-04 10:55:00|17139.38|17139.38|17102.59|17102.59|17140.68|17140.68|17101.23|17101.23|0
1604487600000|2020-11-04 11:00:00|17103.21|17103.21|17092.15|17092.15|17119.94|17119.94|17092.15|17092.15|0
1604487900000|2020-11-04 11:05:00|17093.12|17093.12|17093.42|17093.42|17107.34|17107.34|17092.24|17092.24|0
1604488200000|2020-11-04 11:10:00|17093.64|17093.64|17112.16|17112.16|17122.53|17122.53|17090.19|17090.19|0
1604488500000|2020-11-04 11:15:00|17113.1|17113.1|17099.86|17099.86|17115.51|17115.51|17096.89|17096.89|0
1604488800000|2020-11-04 11:20:00|17100.68|17100.68|17100.61|17100.61|17104.38|17104.38|17087.51|17087.51|0
1604489100000|2020-11-04 11:25:00|17100.72|17100.72|17108.81|17108.81|17117.86|17117.86|17099.54|17099.54|0
1604489400000|2020-11-04 11:30:00|17109.74|17109.74|17132.97|17132.97|17132.97|17132.97|17109.67|17109.67|0
1604489700000|2020-11-04 11:35:00|17131.92|17131.92|17127.16|17127.16|17144.08|17144.08|17125.26|17125.26|0
1604490000000|2020-11-04 11:40:00|17127.09|17127.09|17157.41|17157.41|17157.41|17157.41|17123.55|17123.55|0
1604490300000|2020-11-04 11:45:00|17158.04|17158.04|17152.01|17152.01|17171.78|17171.78|17147.21|17147.21|0
1604490600000|2020-11-04 11:50:00|17154.12|17154.12|17162|17162|17170.86|17170.86|17153.29|17153.29|0
1604490900000|2020-11-04 11:55:00|17159.25|17159.25|17133.43|17133.43|17159.52|17159.52|17133.43|17133.43|0
1604491200000|2020-11-04 12:00:00|17133.96|17133.96|17133.82|17133.82|17152.48|17152.48|17131.73|17131.73|0
1604491500000|2020-11-04 12:05:00|17127.64|17127.64|17141.17|17141.17|17151.32|17151.32|17127.18|17127.18|0
1604491800000|2020-11-04 12:10:00|17140.9|17140.9|17182.02|17182.02|17184.12|17184.12|17140.21|17140.21|0
1604492100000|2020-11-04 12:15:00|17181.8|17181.8|17196.83|17196.83|17201.24|17201.24|17168.37|17168.37|0
1604492400000|2020-11-04 12:20:00|17196.9|17196.9|17210.75|17210.75|17211.84|17211.84|17191.32|17191.32|0
1604492700000|2020-11-04 12:25:00|17211.49|17211.49|17241.83|17241.83|17242.46|17242.46|17205.25|17205.25|0
1604493000000|2020-11-04 12:30:00|17241.6|17241.6|17256.86|17256.86|17256.86|17256.86|17227.29|17227.29|0
1604493300000|2020-11-04 12:35:00|17258.34|17258.34|17286.57|17286.57|17302.04|17302.04|17256.72|17256.72|0
1604493600000|2020-11-04 12:40:00|17287.95|17287.95|17267.52|17267.52|17289.75|17289.75|17249.63|17249.63|0
1604493900000|2020-11-04 12:45:00|17266.9|17266.9|17259.58|17259.58|17274.69|17274.69|17258.42|17258.42|0
1604494200000|2020-11-04 12:50:00|17258.21|17258.21|17268.76|17268.76|17270.43|17270.43|17250.62|17250.62|0
1604494500000|2020-11-04 12:55:00|17268.48|17268.48|17267.32|17267.32|17283.57|17283.57|17260.21|17260.21|0
1604494800000|2020-11-04 13:00:00|17270.01|17270.01|17275.26|17275.26|17298.87|17298.87|17257.32|17257.32|0
1604495100000|2020-11-04 13:05:00|17274.57|17274.57|17289.79|17289.79|17290.1|17290.1|17268.79|17268.79|0
1604495400000|2020-11-04 13:10:00|17289.48|17289.48|17265.53|17265.53|17289.48|17289.48|17264.29|17264.29|0
1604495700000|2020-11-04 13:15:00|17265.65|17265.65|17293.29|17293.29|17313.28|17313.28|17265.65|17265.65|0
1604496000000|2020-11-04 13:20:00|17293.84|17293.84|17378.1|17378.1|17378.1|17378.1|17293.84|17293.84|0
1604496300000|2020-11-04 13:25:00|17380.54|17380.54|17371.85|17371.85|17382.92|17382.92|17349.49|17349.49|0
1604496600000|2020-11-04 13:30:00|17372.54|17372.54|17346.85|17346.85|17372.97|17372.97|17343.88|17343.88|0
1604496900000|2020-11-04 13:35:00|17346.61|17346.61|17333.62|17333.62|17346.61|17346.61|17323.01|17323.01|0
1604497200000|2020-11-04 13:40:00|17331.56|17331.56|17315.08|17315.08|17331.79|17331.79|17314.39|17314.39|0
1604497500000|2020-11-04 13:45:00|17313.71|17313.71|17338.1|17338.1|17347.49|17347.49|17313.71|17313.71|0
1604497800000|2020-11-04 13:50:00|17338.24|17338.24|17342.77|17342.77|17354.97|17354.97|17338.1|17338.1|0
1604498100000|2020-11-04 13:55:00|17342.99|17342.99|17319.52|17319.52|17348.28|17348.28|17314.94|17314.94|0
1604498400000|2020-11-04 14:00:00|17319.73|17319.73|17342.53|17342.53|17349.64|17349.64|17319.73|17319.73|0
1604498700000|2020-11-04 14:05:00|17341.84|17341.84|17324.9|17324.9|17343.9|17343.9|17314.52|17314.52|0
1604499000000|2020-11-04 14:10:00|17326.96|17326.96|17295.98|17295.98|17327.88|17327.88|17277.65|17277.65|0
1604499300000|2020-11-04 14:15:00|17296.03|17296.03|17297.1|17297.1|17324.88|17324.88|17294.23|17294.23|0
1604499600000|2020-11-04 14:20:00|17297.63|17297.63|17274.93|17274.93|17297.82|17297.82|17268.83|17268.83|0
1604499900000|2020-11-04 14:25:00|17273.56|17273.56|17268|17268|17293.05|17293.05|17262.39|17262.39|0
1604500200000|2020-11-04 14:30:00|17264.31|17264.31|17193.89|17193.89|17281.64|17281.64|17193.64|17193.64|0
1604500500000|2020-11-04 14:35:00|17194.42|17194.42|17074.11|17074.11|17204.08|17204.08|17074.11|17074.11|0
1604500800000|2020-11-04 14:40:00|17074.8|17074.8|17121.52|17121.52|17124.52|17124.52|17066.77|17066.77|0
1604501100000|2020-11-04 14:45:00|17122.15|17122.15|17122.99|17122.99|17143.96|17143.96|17104.83|17104.83|0
1604501400000|2020-11-04 14:50:00|17123.67|17123.67|17120.21|17120.21|17133.03|17133.03|17114.81|17114.81|0
1604501700000|2020-11-04 14:55:00|17120.14|17120.14|17158.35|17158.35|17159.72|17159.72|17114.76|17114.76|0
1604502000000|2020-11-04 15:00:00|17159.16|17159.16|17178.85|17178.85|17183.25|17183.25|17159.16|17159.16|0
1604502300000|2020-11-04 15:05:00|17178.91|17178.91|17183.48|17183.48|17196.29|17196.29|17167.22|17167.22|0
1604502600000|2020-11-04 15:10:00|17184.53|17184.53|17196.47|17196.47|17214.89|17214.89|17184.53|17184.53|0
1604502900000|2020-11-04 15:15:00|17197.16|17197.16|17237.03|17237.03|17242.47|17242.47|17197.09|17197.09|0
1604503200000|2020-11-04 15:20:00|17238.09|17238.09|17251.16|17251.16|17259.56|17259.56|17218.71|17218.71|0
1604503500000|2020-11-04 15:25:00|17250|17250|17218.95|17218.95|17252.38|17252.38|17218.95|17218.95|0
1604503800000|2020-11-04 15:30:00|17220.41|17220.41|17248.8|17248.8|17249.48|17249.48|17215|17215|0
1604504100000|2020-11-04 15:35:00|17247.98|17247.98|17238.79|17238.79|17250.67|17250.67|17230.77|17230.77|0
1604504400000|2020-11-04 15:40:00|17238.72|17238.72|17224|17224|17244.75|17244.75|17212.36|17212.36|0
1604504700000|2020-11-04 15:45:00|17223.72|17223.72|17259.96|17259.96|17265.67|17265.67|17217.12|17217.12|0
1604505000000|2020-11-04 15:50:00|17262.02|17262.02|17314.02|17314.02|17318.35|17318.35|17262.02|17262.02|0
1604505300000|2020-11-04 15:55:00|17313.34|17313.34|17297.59|17297.59|17316.29|17316.29|17293.81|17293.81|0
1604505600000|2020-11-04 16:00:00|17297.46|17297.46|17284.62|17284.62|17315.52|17315.52|17278.9|17278.9|0
1604505900000|2020-11-04 16:05:00|17284.09|17284.09|17257.92|17257.92|17285.9|17285.9|17257.07|17257.07|0
1604506200000|2020-11-04 16:10:00|17257.23|17257.23|17223.51|17223.51|17257.23|17257.23|17223.51|17223.51|0
1604506500000|2020-11-04 16:15:00|17224.04|17224.04|17253.71|17253.71|17254.5|17254.5|17214.23|17214.23|0
1604506800000|2020-11-04 16:20:00|17252.66|17252.66|17301.65|17301.65|17301.65|17301.65|17246.1|17246.1|0
1604507100000|2020-11-04 16:25:00|17300.97|17300.97|17286.4|17286.4|17322.47|17322.47|17286.4|17286.4|0
1604564100000|2020-11-05 08:15:00|17324.23|17324.23|17354.36|17354.36|17357.04|17357.04|17319.8|17319.8|0
1604564400000|2020-11-05 08:20:00|17353.67|17353.67|17366.53|17366.53|17380.04|17380.04|17346.14|17346.14|0
1604564700000|2020-11-05 08:25:00|17365.16|17365.16|17305.72|17305.72|17386.11|17386.11|17305.72|17305.72|0
1604565000000|2020-11-05 08:30:00|17305.03|17305.03|17316.24|17316.24|17316.24|17316.24|17252.78|17252.78|0
1604565300000|2020-11-05 08:35:00|17315|17315|17336.44|17336.44|17337.19|17337.19|17307.02|17307.02|0
1604565600000|2020-11-05 08:40:00|17335.8|17335.8|17272.7|17272.7|17341.83|17341.83|17261.77|17261.77|0
1604565900000|2020-11-05 08:45:00|17273.01|17273.01|17330.69|17330.69|17330.69|17330.69|17259.56|17259.56|0
1604566200000|2020-11-05 08:50:00|17331.94|17331.94|17300.35|17300.35|17346.1|17346.1|17300.35|17300.35|0
1604566500000|2020-11-05 08:55:00|17299.66|17299.66|17281.59|17281.59|17299.66|17299.66|17255.94|17255.94|0
1604566800000|2020-11-05 09:00:00|17282.22|17282.22|17228.53|17228.53|17297.07|17297.07|17221.72|17221.72|0
1604567100000|2020-11-05 09:05:00|17228.21|17228.21|17241.34|17241.34|17248.98|17248.98|17224.91|17224.91|0
1604567400000|2020-11-05 09:10:00|17241.13|17241.13|17238.58|17238.58|17255.98|17255.98|17228.48|17228.48|0
1604567700000|2020-11-05 09:15:00|17242.7|17242.7|17216.07|17216.07|17253.89|17253.89|17216.07|17216.07|0
1604568000000|2020-11-05 09:20:00|17215.96|17215.96|17262.58|17262.58|17262.58|17262.58|17208.75|17208.75|0
1604568300000|2020-11-05 09:25:00|17261.21|17261.21|17245.16|17245.16|17261.21|17261.21|17233.32|17233.32|0
1604568600000|2020-11-05 09:30:00|17246.09|17246.09|17263.37|17263.37|17263.37|17263.37|17239|17239|0
1604568900000|2020-11-05 09:35:00|17265.48|17265.48|17303.6|17303.6|17306.76|17306.76|17265.48|17265.48|0
1604569200000|2020-11-05 09:40:00|17304.12|17304.12|17401.59|17401.59|17409.54|17409.54|17304.12|17304.12|0
1604569500000|2020-11-05 09:45:00|17401.87|17401.87|17387.08|17387.08|17402.27|17402.27|17377.06|17377.06|0
1604569800000|2020-11-05 09:50:00|17387.15|17387.15|17390.77|17390.77|17409.42|17409.42|17384.37|17384.37|0
1604570100000|2020-11-05 09:55:00|17392.83|17392.83|17373.14|17373.14|17407.32|17407.32|17373.14|17373.14|0
1604570400000|2020-11-05 10:00:00|17372.45|17372.45|17374.73|17374.73|17374.73|17374.73|17350.75|17350.75|0
1604570700000|2020-11-05 10:05:00|17374.51|17374.51|17409.83|17409.83|17409.83|17409.83|17367.19|17367.19|0
1604571000000|2020-11-05 10:10:00|17408.83|17408.83|17379.66|17379.66|17419.04|17419.04|17379.66|17379.66|0
1604571300000|2020-11-05 10:15:00|17378.72|17378.72|17376.89|17376.89|17385.27|17385.27|17372.9|17372.9|0
1604571600000|2020-11-05 10:20:00|17377.21|17377.21|17386.88|17386.88|17388.44|17388.44|17376.27|17376.27|0
1604571900000|2020-11-05 10:25:00|17386.67|17386.67|17345.13|17345.13|17386.67|17386.67|17344.4|17344.4|0
1604572200000|2020-11-05 10:30:00|17345.01|17345.01|17358.15|17358.15|17358.15|17358.15|17316.07|17316.07|0
1604572500000|2020-11-05 10:35:00|17358.84|17358.84|17369.46|17369.46|17384.4|17384.4|17353.84|17353.84|0
1604572800000|2020-11-05 10:40:00|17370.08|17370.08|17370.77|17370.77|17384.08|17384.08|17366.53|17366.53|0
1604573100000|2020-11-05 10:45:00|17370.7|17370.7|17349.67|17349.67|17374.3|17374.3|17346.78|17346.78|0
1604573400000|2020-11-05 10:50:00|17347.88|17347.88|17331.11|17331.11|17354.28|17354.28|17331.11|17331.11|0
1604573700000|2020-11-05 10:55:00|17331.18|17331.18|17368.07|17368.07|17370.98|17370.98|17331.18|17331.18|0
1604574000000|2020-11-05 11:00:00|17366.7|17366.7|17365.16|17365.16|17371.49|17371.49|17350.76|17350.76|0
1604574300000|2020-11-05 11:05:00|17366.53|17366.53|17362.55|17362.55|17383.85|17383.85|17361.5|17361.5|0
1604574600000|2020-11-05 11:10:00|17362.69|17362.69|17388.77|17388.77|17390.69|17390.69|17360.25|17360.25|0
1604574900000|2020-11-05 11:15:00|17390.14|17390.14|17410.12|17410.12|17423.53|17423.53|17389.24|17389.24|0
1604575200000|2020-11-05 11:20:00|17410.64|17410.64|17419.52|17419.52|17422.29|17422.29|17391.1|17391.1|0
1604575500000|2020-11-05 11:25:00|17420.48|17420.48|17412.47|17412.47|17420.48|17420.48|17391|17391|0
1604575800000|2020-11-05 11:30:00|17415.09|17415.09|17385.62|17385.62|17426.02|17426.02|17384.38|17384.38|0
1604576100000|2020-11-05 11:35:00|17385.19|17385.19|17364.61|17364.61|17388.11|17388.11|17361.54|17361.54|0
1604576400000|2020-11-05 11:40:00|17365.14|17365.14|17353.55|17353.55|17371.65|17371.65|17352.4|17352.4|0
1604576700000|2020-11-05 11:45:00|17354.23|17354.23|17318.03|17318.03|17357|17357|17318.03|17318.03|0
1604577000000|2020-11-05 11:50:00|17320.09|17320.09|17322.69|17322.69|17333.43|17333.43|17313.1|17313.1|0
1604577300000|2020-11-05 11:55:00|17323|17323|17314.45|17314.45|17336.69|17336.69|17314.45|17314.45|0
1604577600000|2020-11-05 12:00:00|17314.66|17314.66|17299.85|17299.85|17316.27|17316.27|17284.25|17284.25|0
1604577900000|2020-11-05 12:05:00|17300.37|17300.37|17304.43|17304.43|17323.4|17323.4|17298.87|17298.87|0
1604578200000|2020-11-05 12:10:00|17304.12|17304.12|17287.64|17287.64|17304.41|17304.41|17286.87|17286.87|0
1604578500000|2020-11-05 12:15:00|17286|17286|17306.57|17306.57|17311.43|17311.43|17285.78|17285.78|0
1604578800000|2020-11-05 12:20:00|17306.12|17306.12|17301.93|17301.93|17307.95|17307.95|17294.76|17294.76|0
1604579100000|2020-11-05 12:25:00|17301.65|17301.65|17304.73|17304.73|17304.73|17304.73|17285.59|17285.59|0
1604579400000|2020-11-05 12:30:00|17304.2|17304.2|17329.21|17329.21|17331.32|17331.32|17304.2|17304.2|0
1604579700000|2020-11-05 12:35:00|17328.68|17328.68|17354.49|17354.49|17354.49|17354.49|17324.95|17324.95|0
1604580000000|2020-11-05 12:40:00|17353.97|17353.97|17395.81|17395.81|17401.23|17401.23|17353.97|17353.97|0
1604580300000|2020-11-05 12:45:00|17396.49|17396.49|17384.32|17384.32|17407.76|17407.76|17379.41|17379.41|0
1604580600000|2020-11-05 12:50:00|17383.79|17383.79|17389.88|17389.88|17390.42|17390.42|17371.93|17371.93|0
1604580900000|2020-11-05 12:55:00|17389.2|17389.2|17409.19|17409.19|17422.51|17422.51|17389.2|17389.2|0
1604581200000|2020-11-05 13:00:00|17408.5|17408.5|17402.57|17402.57|17408.6|17408.6|17396.91|17396.91|0
1604581500000|2020-11-05 13:05:00|17401.51|17401.51|17416.51|17416.51|17423.71|17423.71|17400.97|17400.97|0
1604581800000|2020-11-05 13:10:00|17417.2|17417.2|17424.05|17424.05|17430.58|17430.58|17417.2|17417.2|0
1604582100000|2020-11-05 13:15:00|17424.6|17424.6|17405.47|17405.47|17424.6|17424.6|17403.4|17403.4|0
1604582400000|2020-11-05 13:20:00|17406.01|17406.01|17455.3|17455.3|17455.82|17455.82|17405.52|17405.52|0
1604582700000|2020-11-05 13:25:00|17455.18|17455.18|17450.86|17450.86|17464.18|17464.18|17450.72|17450.72|0
1604583000000|2020-11-05 13:30:00|17451.54|17451.54|17457.19|17457.19|17466.06|17466.06|17447.51|17447.51|0
1604583300000|2020-11-05 13:35:00|17458.77|17458.77|17453.57|17453.57|17478.23|17478.23|17451.1|17451.1|0
1604583600000|2020-11-05 13:40:00|17453.88|17453.88|17457.74|17457.74|17473.06|17473.06|17452.32|17452.32|0
1604583900000|2020-11-05 13:45:00|17457.43|17457.43|17452.46|17452.46|17473.98|17473.98|17452.46|17452.46|0
1604584200000|2020-11-05 13:50:00|17451.37|17451.37|17465.07|17465.07|17465.07|17465.07|17451.37|17451.37|0
1604584500000|2020-11-05 13:55:00|17465.62|17465.62|17466.41|17466.41|17472.21|17472.21|17455.86|17455.86|0
1604584800000|2020-11-05 14:00:00|17466.53|17466.53|17441.96|17441.96|17476.89|17476.89|17441.84|17441.84|0
1604585100000|2020-11-05 14:05:00|17441.74|17441.74|17416.24|17416.24|17441.74|17441.74|17415.3|17415.3|0
1604585400000|2020-11-05 14:10:00|17418.3|17418.3|17414.75|17414.75|17418.3|17418.3|17400.07|17400.07|0
1604585700000|2020-11-05 14:15:00|17414.87|17414.87|17413.11|17413.11|17422.09|17422.09|17412.47|17412.47|0
1604586000000|2020-11-05 14:20:00|17413|17413|17437.06|17437.06|17437.12|17437.12|17410.93|17410.93|0
1604586300000|2020-11-05 14:25:00|17436.01|17436.01|17460.44|17460.44|17460.44|17460.44|17432.59|17432.59|0
1604586600000|2020-11-05 14:30:00|17460.66|17460.66|17469.61|17469.61|17475.91|17475.91|17442.57|17442.57|0
1604586900000|2020-11-05 14:35:00|17471.67|17471.67|17495.23|17495.23|17504.25|17504.25|17470.71|17470.71|0
1604587200000|2020-11-05 14:40:00|17495.44|17495.44|17550.79|17550.79|17550.79|17550.79|17495.44|17495.44|0
1604587500000|2020-11-05 14:45:00|17550.85|17550.85|17553.25|17553.25|17570.38|17570.38|17549.61|17549.61|0
1604587800000|2020-11-05 14:50:00|17553.48|17553.48|17583.14|17583.14|17590.55|17590.55|17551.9|17551.9|0
1604588100000|2020-11-05 14:55:00|17582.61|17582.61|17577.35|17577.35|17585.79|17585.79|17570.56|17570.56|0
1604588400000|2020-11-05 15:00:00|17577.04|17577.04|17587.52|17587.52|17595.58|17595.58|17567.45|17567.45|0
1604588700000|2020-11-05 15:05:00|17587.3|17587.3|17577.89|17577.89|17596.84|17596.84|17568.28|17568.28|0
1604589000000|2020-11-05 15:10:00|17578.51|17578.51|17611.51|17611.51|17611.78|17611.78|17569.46|17569.46|0
1604589300000|2020-11-05 15:15:00|17611.65|17611.65|17639.63|17639.63|17639.63|17639.63|17606.26|17606.26|0
1604589600000|2020-11-05 15:20:00|17639.11|17639.11|17671.41|17671.41|17687.43|17687.43|17629.21|17629.21|0
1604589900000|2020-11-05 15:25:00|17672.05|17672.05|17599.88|17599.88|17672.05|17672.05|17599.84|17599.84|0
1604590200000|2020-11-05 15:30:00|17600.1|17600.1|17648.76|17648.76|17648.76|17648.76|17597.01|17597.01|0
1604590500000|2020-11-05 15:35:00|17649.44|17649.44|17612.04|17612.04|17650.32|17650.32|17604.38|17604.38|0
1604590800000|2020-11-05 15:40:00|17611.97|17611.97|17633.92|17633.92|17641.38|17641.38|17601.93|17601.93|0
1604591100000|2020-11-05 15:45:00|17633.98|17633.98|17622.7|17622.7|17635.09|17635.09|17618.32|17618.32|0
1604591400000|2020-11-05 15:50:00|17621.57|17621.57|17600.84|17600.84|17623.99|17623.99|17600.84|17600.84|0
1604591700000|2020-11-05 15:55:00|17601.05|17601.05|17606.32|17606.32|17622.84|17622.84|17598.37|17598.37|0
1604592000000|2020-11-05 16:00:00|17607.14|17607.14|17595.55|17595.55|17609.58|17609.58|17582|17582|0
1604592300000|2020-11-05 16:05:00|17594.86|17594.86|17566.13|17566.13|17595.81|17595.81|17565.76|17565.76|0
1604592600000|2020-11-05 16:10:00|17566.76|17566.76|17550.29|17550.29|17566.76|17566.76|17531.66|17531.66|0
1604592900000|2020-11-05 16:15:00|17550.6|17550.6|17564.22|17564.22|17572.59|17572.59|17549.25|17549.25|0
1604593200000|2020-11-05 16:20:00|17563.53|17563.53|17536.61|17536.61|17567.66|17567.66|17532.31|17532.31|0
1604593500000|2020-11-05 16:25:00|17536.07|17536.07|17505.29|17505.29|17545.06|17545.06|17501.91|17501.91|0
1604650500000|2020-11-06 08:15:00|17688.59|17688.59|17700.31|17700.31|17710.38|17710.38|17686.66|17686.66|0
1604650800000|2020-11-06 08:20:00|17697.5|17697.5|17673.4|17673.4|17703.52|17703.52|17669.92|17669.92|0
1604651100000|2020-11-06 08:25:00|17672.34|17672.34|17660.43|17660.43|17677.76|17677.76|17640.4|17640.4|0
1604651400000|2020-11-06 08:30:00|17660.74|17660.74|17676.33|17676.33|17688.93|17688.93|17647.22|17647.22|0
1604651700000|2020-11-06 08:35:00|17674.27|17674.27|17659.69|17659.69|17682.47|17682.47|17646.13|17646.13|0
1604652000000|2020-11-06 08:40:00|17658.33|17658.33|17649.9|17649.9|17658.33|17658.33|17630.15|17630.15|0
1604652300000|2020-11-06 08:45:00|17649.84|17649.84|17623.77|17623.77|17653.41|17653.41|17621.65|17621.65|0
1604652600000|2020-11-06 08:50:00|17625.15|17625.15|17614.2|17614.2|17631.38|17631.38|17597.58|17597.58|0
1604652900000|2020-11-06 08:55:00|17609.7|17609.7|17559.19|17559.19|17609.7|17609.7|17552.74|17552.74|0
1604653200000|2020-11-06 09:00:00|17558.76|17558.76|17563.58|17563.58|17563.58|17563.58|17530.33|17530.33|0
1604653500000|2020-11-06 09:05:00|17563.26|17563.26|17553.64|17553.64|17591.11|17591.11|17550.67|17550.67|0
1604653800000|2020-11-06 09:10:00|17554.85|17554.85|17541.09|17541.09|17562.94|17562.94|17539.46|17539.46|0
1604654100000|2020-11-06 09:15:00|17541.97|17541.97|17559.92|17559.92|17571.05|17571.05|17539.99|17539.99|0
1604654400000|2020-11-06 09:20:00|17559.98|17559.98|17587.99|17587.99|17588.54|17588.54|17557.51|17557.51|0
1604654700000|2020-11-06 09:25:00|17588.22|17588.22|17580.02|17580.02|17603.7|17603.7|17575.86|17575.86|0
1604655000000|2020-11-06 09:30:00|17578.77|17578.77|17566.09|17566.09|17592.32|17592.32|17561.09|17561.09|0
1604655300000|2020-11-06 09:35:00|17566.3|17566.3|17540.09|17540.09|17566.74|17566.74|17540.09|17540.09|0
1604655600000|2020-11-06 09:40:00|17540.16|17540.16|17519.69|17519.69|17540.16|17540.16|17518.51|17518.51|0
1604655900000|2020-11-06 09:45:00|17519.47|17519.47|17490.08|17490.08|17521.39|17521.39|17488.89|17488.89|0
1604656200000|2020-11-06 09:50:00|17489.53|17489.53|17471.46|17471.46|17501.86|17501.86|17468.15|17468.15|0
1604656500000|2020-11-06 09:55:00|17472.83|17472.83|17481.46|17481.46|17481.46|17481.46|17456.58|17456.58|0
1604656800000|2020-11-06 10:00:00|17481.77|17481.77|17465.78|17465.78|17491.85|17491.85|17461.38|17461.38|0
1604657100000|2020-11-06 10:05:00|17464.41|17464.41|17481.33|17481.33|17503.25|17503.25|17454.57|17454.57|0
1604657400000|2020-11-06 10:10:00|17481.54|17481.54|17517.38|17517.38|17519.45|17519.45|17479.7|17479.7|0
1604657700000|2020-11-06 10:15:00|17518.06|17518.06|17548.67|17548.67|17550.3|17550.3|17515.32|17515.32|0
1604658000000|2020-11-06 10:20:00|17547.61|17547.61|17554.9|17554.9|17564.68|17564.68|17544.56|17544.56|0
1604658300000|2020-11-06 10:25:00|17555.09|17555.09|17566.78|17566.78|17570.2|17570.2|17552.47|17552.47|0
1604658600000|2020-11-06 10:30:00|17567.06|17567.06|17573.33|17573.33|17580.83|17580.83|17564.3|17564.3|0
1604658900000|2020-11-06 10:35:00|17572.64|17572.64|17565.91|17565.91|17574.27|17574.27|17561.65|17561.65|0
1604659200000|2020-11-06 10:40:00|17565.68|17565.68|17575.66|17575.66|17577.37|17577.37|17565.44|17565.44|0
1604659500000|2020-11-06 10:45:00|17575.11|17575.11|17572.35|17572.35|17586.78|17586.78|17569.49|17569.49|0
1604659800000|2020-11-06 10:50:00|17573.04|17573.04|17560.35|17560.35|17580.46|17580.46|17557.73|17557.73|0
1604660100000|2020-11-06 10:55:00|17561.73|17561.73|17539.93|17539.93|17565.84|17565.84|17539.24|17539.24|0
1604660400000|2020-11-06 11:00:00|17541.51|17541.51|17569.01|17569.01|17569.01|17569.01|17537.22|17537.22|0
1604660700000|2020-11-06 11:05:00|17572.12|17572.12|17601.27|17601.27|17601.27|17601.27|17571.38|17571.38|0
1604661000000|2020-11-06 11:10:00|17601.82|17601.82|17603.46|17603.46|17614.94|17614.94|17600.99|17600.99|0
1604661300000|2020-11-06 11:15:00|17602.09|17602.09|17607.33|17607.33|17623.35|17623.35|17602.07|17602.07|0
1604661600000|2020-11-06 11:20:00|17607.46|17607.46|17616.9|17616.9|17618.38|17618.38|17604.63|17604.63|0
1604661900000|2020-11-06 11:25:00|17616.68|17616.68|17610.19|17610.19|17616.68|17616.68|17603.82|17603.82|0
1604662200000|2020-11-06 11:30:00|17610.12|17610.12|17630.82|17630.82|17630.82|17630.82|17609.92|17609.92|0
1604662500000|2020-11-06 11:35:00|17631.91|17631.91|17619.11|17619.11|17632.23|17632.23|17618.84|17618.84|0
1604662800000|2020-11-06 11:40:00|17618.8|17618.8|17616.08|17616.08|17618.8|17618.8|17606.02|17606.02|0
1604663100000|2020-11-06 11:45:00|17615.46|17615.46|17589.15|17589.15|17624.98|17624.98|17589.15|17589.15|0
1604663400000|2020-11-06 11:50:00|17587.59|17587.59|17584.31|17584.31|17590.62|17590.62|17582.66|17582.66|0
1604663700000|2020-11-06 11:55:00|17583.68|17583.68|17574.87|17574.87|17583.81|17583.81|17554.29|17554.29|0
1604664000000|2020-11-06 12:00:00|17574.02|17574.02|17596.9|17596.9|17601.9|17601.9|17573.67|17573.67|0
1604664300000|2020-11-06 12:05:00|17597.53|17597.53|17604.39|17604.39|17608.92|17608.92|17593.33|17593.33|0
1604664600000|2020-11-06 12:10:00|17605.33|17605.33|17592.56|17592.56|17608.22|17608.22|17591.87|17591.87|0
1604664900000|2020-11-06 12:15:00|17593.24|17593.24|17606.84|17606.84|17606.84|17606.84|17585.13|17585.13|0
1604665200000|2020-11-06 12:20:00|17606.96|17606.96|17599.27|17599.27|17610.55|17610.55|17592.19|17592.19|0
1604665500000|2020-11-06 12:25:00|17597.89|17597.89|17595.33|17595.33|17604.19|17604.19|17585.93|17585.93|0
1604665800000|2020-11-06 12:30:00|17595.86|17595.86|17604.02|17604.02|17611.51|17611.51|17594.57|17594.57|0
1604666100000|2020-11-06 12:35:00|17606.61|17606.61|17586.27|17586.27|17623.1|17623.1|17585.2|17585.2|0
1604666400000|2020-11-06 12:40:00|17586.15|17586.15|17587.17|17587.17|17593.2|17593.2|17577.13|17577.13|0
1604666700000|2020-11-06 12:45:00|17585.07|17585.07|17575.58|17575.58|17586.2|17586.2|17574.39|17574.39|0
1604667000000|2020-11-06 12:50:00|17575.51|17575.51|17577.57|17577.57|17582.3|17582.3|17573.16|17573.16|0
1604667300000|2020-11-06 12:55:00|17577.88|17577.88|17626.42|17626.42|17627.79|17627.79|17577.88|17577.88|0
1604667600000|2020-11-06 13:00:00|17626.48|17626.48|17639.77|17639.77|17640.84|17640.84|17621.99|17621.99|0
1604667900000|2020-11-06 13:05:00|17640.04|17640.04|17661.07|17661.07|17665.42|17665.42|17627.58|17627.58|0
1604668200000|2020-11-06 13:10:00|17661.5|17661.5|17679.43|17679.43|17679.89|17679.89|17657.3|17657.3|0
1604668500000|2020-11-06 13:15:00|17679.37|17679.37|17706.71|17706.71|17719.81|17719.81|17679.37|17679.37|0
1604668800000|2020-11-06 13:20:00|17706.6|17706.6|17713.87|17713.87|17721.97|17721.97|17702.26|17702.26|0
1604669100000|2020-11-06 13:25:00|17713.94|17713.94|17701.15|17701.15|17714.99|17714.99|17700.6|17700.6|0
1604669400000|2020-11-06 13:30:00|17702.52|17702.52|17755.86|17755.86|17757.35|17757.35|17702.52|17702.52|0
1604669700000|2020-11-06 13:35:00|17755.33|17755.33|17762.54|17762.54|17768.38|17768.38|17749.72|17749.72|0
1604670000000|2020-11-06 13:40:00|17762.67|17762.67|17779.86|17779.86|17794.65|17794.65|17756.97|17756.97|0
1604670300000|2020-11-06 13:45:00|17779.17|17779.17|17784.51|17784.51|17789|17789|17773.19|17773.19|0
1604670600000|2020-11-06 13:50:00|17785.56|17785.56|17831.67|17831.67|17832.69|17832.69|17784.13|17784.13|0
1604670900000|2020-11-06 13:55:00|17831.05|17831.05|17843.98|17843.98|17850.27|17850.27|17822.27|17822.27|0
1604671200000|2020-11-06 14:00:00|17843.7|17843.7|17846.84|17846.84|17865.57|17865.57|17840.89|17840.89|0
1604671500000|2020-11-06 14:05:00|17846.65|17846.65|17843|17843|17853.13|17853.13|17829.15|17829.15|0
1604671800000|2020-11-06 14:10:00|17843.55|17843.55|17905.52|17905.52|17905.52|17905.52|17843.1|17843.1|0
1604672100000|2020-11-06 14:15:00|17905.74|17905.74|17917.42|17917.42|17933.38|17933.38|17895.05|17895.05|0
1604672400000|2020-11-06 14:20:00|17917.2|17917.2|17921.92|17921.92|17928.02|17928.02|17897.11|17897.11|0
1604672700000|2020-11-06 14:25:00|17921.3|17921.3|17898.3|17898.3|17922.1|17922.1|17895.22|17895.22|0
1604673000000|2020-11-06 14:30:00|17898.44|17898.44|17878.66|17878.66|17900.11|17900.11|17850.5|17850.5|0
1604673300000|2020-11-06 14:35:00|17878.35|17878.35|17859.43|17859.43|17882.84|17882.84|17843.63|17843.63|0
1604673600000|2020-11-06 14:40:00|17858.91|17858.91|17854.54|17854.54|17858.91|17858.91|17831.07|17831.07|0
1604673900000|2020-11-06 14:45:00|17854.76|17854.76|17883.46|17883.46|17905.14|17905.14|17854.76|17854.76|0
1604674200000|2020-11-06 14:50:00|17886.04|17886.04|17881.43|17881.43|17886.04|17886.04|17855.07|17855.07|0
1604674500000|2020-11-06 14:55:00|17881.64|17881.64|17867.2|17867.2|17884.6|17884.6|17838.73|17838.73|0
1604674800000|2020-11-06 15:00:00|17865.62|17865.62|17896.88|17896.88|17911.77|17911.77|17853.47|17853.47|0
1604675100000|2020-11-06 15:05:00|17896.06|17896.06|17935.17|17935.17|17945.43|17945.43|17891.43|17891.43|0
1604675400000|2020-11-06 15:10:00|17935.72|17935.72|17960.52|17960.52|17974.85|17974.85|17935.72|17935.72|0
1604675700000|2020-11-06 15:15:00|17961.04|17961.04|17988.5|17988.5|17988.5|17988.5|17959.99|17959.99|0
1604676000000|2020-11-06 15:20:00|17989.43|17989.43|18000.67|18000.67|18003.86|18003.86|17973.29|17973.29|0
1604676300000|2020-11-06 15:25:00|18000.73|18000.73|18003.65|18003.65|18018.19|18018.19|17994.93|17994.93|0
1604676600000|2020-11-06 15:30:00|18001.16|18001.16|18009.24|18009.24|18015.31|18015.31|17992.05|17992.05|0
1604676900000|2020-11-06 15:35:00|18010.06|18010.06|18027.78|18027.78|18044.47|18044.47|18006.63|18006.63|0
1604677200000|2020-11-06 15:40:00|18029.16|18029.16|18027.15|18027.15|18041.19|18041.19|18022.12|18022.12|0
1604677500000|2020-11-06 15:45:00|18026.75|18026.75|18015.86|18015.86|18031.11|18031.11|18004.98|18004.98|0
1604677800000|2020-11-06 15:50:00|18015.18|18015.18|18008.62|18008.62|18020.95|18020.95|18005.86|18005.86|0
1604678100000|2020-11-06 15:55:00|18007.93|18007.93|17932.81|17932.81|18017.92|18017.92|17930.3|17930.3|0
1604678400000|2020-11-06 16:00:00|17931.06|17931.06|17986.55|17986.55|17989.49|17989.49|17920.73|17920.73|0
1604678700000|2020-11-06 16:05:00|17986.76|17986.76|18000.02|18000.02|18002.43|18002.43|17981.94|17981.94|0
1604679000000|2020-11-06 16:10:00|17999.75|17999.75|17949.77|17949.77|17999.75|17999.75|17949.23|17949.23|0
1604679300000|2020-11-06 16:15:00|17949.25|17949.25|17918.19|17918.19|17949.25|17949.25|17918.19|17918.19|0
1604679600000|2020-11-06 16:20:00|17918.56|17918.56|17931.4|17931.4|17932.16|17932.16|17907.46|17907.46|0
1604679900000|2020-11-06 16:25:00|17930.77|17930.77|17918.81|17918.81|17943.59|17943.59|17916.55|17916.55|0
1604909700000|2020-11-09 08:15:00|18378.07|18378.07|18401.48|18401.48|18415.31|18415.31|18354.23|18354.23|0
1604910000000|2020-11-09 08:20:00|18400.79|18400.79|18457.74|18457.74|18472.6|18472.6|18388.6|18388.6|0
1604910300000|2020-11-09 08:25:00|18458.84|18458.84|18380.77|18380.77|18467.22|18467.22|18380.54|18380.54|0
1604910600000|2020-11-09 08:30:00|18381.41|18381.41|18357.11|18357.11|18394.23|18394.23|18357.11|18357.11|0
1604910900000|2020-11-09 08:35:00|18356.89|18356.89|18372.85|18372.85|18373.39|18373.39|18332.33|18332.33|0
1604911200000|2020-11-09 08:40:00|18371.79|18371.79|18373.29|18373.29|18379.55|18379.55|18359.73|18359.73|0
1604911500000|2020-11-09 08:45:00|18372.82|18372.82|18383.21|18383.21|18388.05|18388.05|18360.84|18360.84|0
1604911800000|2020-11-09 08:50:00|18382.99|18382.99|18395.78|18395.78|18417.87|18417.87|18380.46|18380.46|0
1604912100000|2020-11-09 08:55:00|18396.1|18396.1|18384.9|18384.9|18407.93|18407.93|18378.41|18378.41|0
1604912400000|2020-11-09 09:00:00|18383.52|18383.52|18370.05|18370.05|18399.91|18399.91|18370.05|18370.05|0
1604912700000|2020-11-09 09:05:00|18368.99|18368.99|18407.61|18407.61|18413.64|18413.64|18353.87|18353.87|0
1604913000000|2020-11-09 09:10:00|18408.61|18408.61|18427.14|18427.14|18428.81|18428.81|18398.67|18398.67|0
1604913300000|2020-11-09 09:15:00|18427.83|18427.83|18404.07|18404.07|18428.08|18428.08|18395.73|18395.73|0
1604913600000|2020-11-09 09:20:00|18403.83|18403.83|18397.48|18397.48|18415.22|18415.22|18396.42|18396.42|0
1604913900000|2020-11-09 09:25:00|18398.17|18398.17|18354.46|18354.46|18402.63|18402.63|18354.46|18354.46|0
1604914200000|2020-11-09 09:30:00|18354.73|18354.73|18365.63|18365.63|18373.63|18373.63|18341.88|18341.88|0
1604914500000|2020-11-09 09:35:00|18365.19|18365.19|18380.74|18380.74|18382.91|18382.91|18346.95|18346.95|0
1604914800000|2020-11-09 09:40:00|18380.86|18380.86|18385.84|18385.84|18386.27|18386.27|18367|18367|0
1604915100000|2020-11-09 09:45:00|18388.95|18388.95|18375.89|18375.89|18396.8|18396.8|18369.38|18369.38|0
1604915400000|2020-11-09 09:50:00|18375.68|18375.68|18397.83|18397.83|18398.24|18398.24|18353.13|18353.13|0
1604915700000|2020-11-09 09:55:00|18398.51|18398.51|18364.84|18364.84|18399.27|18399.27|18352.37|18352.37|0
1604916000000|2020-11-09 10:00:00|18366.78|18366.78|18370.39|18370.39|18379.4|18379.4|18366.78|18366.78|0
1604916300000|2020-11-09 10:05:00|18370.92|18370.92|18358.05|18358.05|18371.28|18371.28|18339.39|18339.39|0
1604916600000|2020-11-09 10:10:00|18357.82|18357.82|18357.9|18357.9|18369.32|18369.32|18349.05|18349.05|0
1604916900000|2020-11-09 10:15:00|18358.52|18358.52|18376.56|18376.56|18383.11|18383.11|18358.09|18358.09|0
1604917200000|2020-11-09 10:20:00|18376.83|18376.83|18364.2|18364.2|18382.38|18382.38|18364.2|18364.2|0
1604917500000|2020-11-09 10:25:00|18364.32|18364.32|18324.01|18324.01|18364.32|18364.32|18306.83|18306.83|0
1604917800000|2020-11-09 10:30:00|18324.54|18324.54|18324.43|18324.43|18347.22|18347.22|18324.43|18324.43|0
1604918100000|2020-11-09 10:35:00|18324.22|18324.22|18314.87|18314.87|18335.89|18335.89|18310.81|18310.81|0
1604918400000|2020-11-09 10:40:00|18314.63|18314.63|18330.22|18330.22|18331.8|18331.8|18313.95|18313.95|0
1604918700000|2020-11-09 10:45:00|18330.01|18330.01|18319.54|18319.54|18330.01|18330.01|18313.18|18313.18|0
1604919000000|2020-11-09 10:50:00|18317.96|18317.96|18336.01|18336.01|18339.52|18339.52|18310.61|18310.61|0
1604919300000|2020-11-09 10:55:00|18335.69|18335.69|18335.25|18335.25|18342.3|18342.3|18331.04|18331.04|0
1604919600000|2020-11-09 11:00:00|18340.1|18340.1|18339.29|18339.29|18347.38|18347.38|18330.51|18330.51|0
1604919900000|2020-11-09 11:05:00|18338.76|18338.76|18334.18|18334.18|18342.29|18342.29|18324.29|18324.29|0
1604920200000|2020-11-09 11:10:00|18334.94|18334.94|18322.19|18322.19|18344.21|18344.21|18318.47|18318.47|0
1604920500000|2020-11-09 11:15:00|18322.13|18322.13|18298.17|18298.17|18322.13|18322.13|18297.48|18297.48|0
1604920800000|2020-11-09 11:20:00|18299.79|18299.79|18262.57|18262.57|18300.45|18300.45|18262|18262|0
1604921100000|2020-11-09 11:25:00|18263.26|18263.26|18242.5|18242.5|18263.26|18263.26|18242.29|18242.29|0
1604921400000|2020-11-09 11:30:00|18242.72|18242.72|18228.96|18228.96|18250.25|18250.25|18224.27|18224.27|0
1604921700000|2020-11-09 11:35:00|18228.34|18228.34|18236.39|18236.39|18238.15|18238.15|18227.52|18227.52|0
1604922000000|2020-11-09 11:40:00|18236.18|18236.18|18279.98|18279.98|18281.14|18281.14|18236.18|18236.18|0
1604922300000|2020-11-09 11:45:00|18280.8|18280.8|18515.98|18515.98|18533.75|18533.75|18280.8|18280.8|0
1604922600000|2020-11-09 11:50:00|18515.87|18515.87|18592.11|18592.11|18637.56|18637.56|18501.04|18501.04|0
1604922900000|2020-11-09 11:55:00|18592.17|18592.17|18736.71|18736.71|18793.31|18793.31|18571.69|18571.69|0
1604923200000|2020-11-09 12:00:00|18734.25|18734.25|18578.86|18578.86|18734.31|18734.31|18573.31|18573.31|0
1604923500000|2020-11-09 12:05:00|18578.33|18578.33|18517.31|18517.31|18589.72|18589.72|18504.93|18504.93|0
1604923800000|2020-11-09 12:10:00|18518.95|18518.95|18598.46|18598.46|18636.33|18636.33|18518.95|18518.95|0
1604924100000|2020-11-09 12:15:00|18599.51|18599.51|18611.89|18611.89|18680.31|18680.31|18588.14|18588.14|0
1604924400000|2020-11-09 12:20:00|18612.08|18612.08|18532.4|18532.4|18612.08|18612.08|18498.2|18498.2|0
1604924700000|2020-11-09 12:25:00|18534.19|18534.19|18517.11|18517.11|18576.01|18576.01|18505.86|18505.86|0
1604925000000|2020-11-09 12:30:00|18517.73|18517.73|18493.88|18493.88|18554.39|18554.39|18486.54|18486.54|0
1604925300000|2020-11-09 12:35:00|18493.1|18493.1|18488.66|18488.66|18511.22|18511.22|18454.8|18454.8|0
1604925600000|2020-11-09 12:40:00|18489.87|18489.87|18563.08|18563.08|18573.31|18573.31|18481.39|18481.39|0
1604925900000|2020-11-09 12:45:00|18564.13|18564.13|18633.44|18633.44|18638.43|18638.43|18546.12|18546.12|0
1604926200000|2020-11-09 12:50:00|18632.58|18632.58|18640.28|18640.28|18655.79|18655.79|18599.76|18599.76|0
1604926500000|2020-11-09 12:55:00|18637.65|18637.65|18630.63|18630.63|18678.46|18678.46|18625.46|18625.46|0
1604926800000|2020-11-09 13:00:00|18630.85|18630.85|18604.97|18604.97|18645.7|18645.7|18579.19|18579.19|0
1604927100000|2020-11-09 13:05:00|18605.49|18605.49|18691.09|18691.09|18691.09|18691.09|18605.49|18605.49|0
1604927400000|2020-11-09 13:10:00|18691.63|18691.63|18760.56|18760.56|18770.72|18770.72|18674.28|18674.28|0
1604927700000|2020-11-09 13:15:00|18764.04|18764.04|18725.44|18725.44|18774.92|18774.92|18712|18712|0
1604928000000|2020-11-09 13:20:00|18725.68|18725.68|18712.56|18712.56|18752.45|18752.45|18711.03|18711.03|0
1604928300000|2020-11-09 13:25:00|18712.78|18712.78|18782.57|18782.57|18788.24|18788.24|18684.4|18684.4|0
1604928600000|2020-11-09 13:30:00|18783.35|18783.35|18856.97|18856.97|18864.64|18864.64|18781.08|18781.08|0
1604928900000|2020-11-09 13:35:00|18856.28|18856.28|18855.9|18855.9|18896.85|18896.85|18833.66|18833.66|0
1604929200000|2020-11-09 13:40:00|18853.79|18853.79|18910.85|18910.85|18952.09|18952.09|18849.85|18849.85|0
1604929500000|2020-11-09 13:45:00|18910.74|18910.74|18857.59|18857.59|18914.93|18914.93|18832.57|18832.57|0
1604929800000|2020-11-09 13:50:00|18856.04|18856.04|18821.38|18821.38|18871.24|18871.24|18821.38|18821.38|0
1604930100000|2020-11-09 13:55:00|18822.06|18822.06|18853.57|18853.57|18859.18|18859.18|18821.94|18821.94|0
1604930400000|2020-11-09 14:00:00|18853.34|18853.34|18842.84|18842.84|18857.52|18857.52|18808.75|18808.75|0
1604930700000|2020-11-09 14:05:00|18844.9|18844.9|18867.25|18867.25|18873.88|18873.88|18822.61|18822.61|0
1604931000000|2020-11-09 14:10:00|18866.56|18866.56|18800.1|18800.1|18866.56|18866.56|18799.76|18799.76|0
1604931300000|2020-11-09 14:15:00|18799.45|18799.45|18767.83|18767.83|18824.55|18824.55|18759.9|18759.9|0
1604931600000|2020-11-09 14:20:00|18763.94|18763.94|18780.04|18780.04|18809.15|18809.15|18761.46|18761.46|0
1604931900000|2020-11-09 14:25:00|18779.51|18779.51|18790.21|18790.21|18863.5|18863.5|18768.72|18768.72|0
1604932200000|2020-11-09 14:30:00|18785.46|18785.46|18730.59|18730.59|18809.16|18809.16|18730.59|18730.59|0
1604932500000|2020-11-09 14:35:00|18732.65|18732.65|18648.88|18648.88|18757.17|18757.17|18648.1|18648.1|0
1604932800000|2020-11-09 14:40:00|18648.66|18648.66|18614.07|18614.07|18665.07|18665.07|18614.07|18614.07|0
1604933100000|2020-11-09 14:45:00|18614.28|18614.28|18637.36|18637.36|18648.62|18648.62|18591.31|18591.31|0
1604933400000|2020-11-09 14:50:00|18637.64|18637.64|18530.78|18530.78|18637.64|18637.64|18523.29|18523.29|0
1604933700000|2020-11-09 14:55:00|18529.2|18529.2|18493.43|18493.43|18537.64|18537.64|18488.67|18488.67|0
1604934000000|2020-11-09 15:00:00|18493.65|18493.65|18584.63|18584.63|18584.63|18584.63|18484.57|18484.57|0
1604934300000|2020-11-09 15:05:00|18584.1|18584.1|18539.14|18539.14|18599.08|18599.08|18538.15|18538.15|0
1604934600000|2020-11-09 15:10:00|18541.21|18541.21|18603.47|18603.47|18609.1|18609.1|18526.55|18526.55|0
1604934900000|2020-11-09 15:15:00|18603.82|18603.82|18647.77|18647.77|18665.5|18665.5|18597.23|18597.23|0
1604935200000|2020-11-09 15:20:00|18648.59|18648.59|18586.92|18586.92|18654.69|18654.69|18582.48|18582.48|0
1604935500000|2020-11-09 15:25:00|18586.14|18586.14|18582.68|18582.68|18616.15|18616.15|18577.1|18577.1|0
1604935800000|2020-11-09 15:30:00|18581.9|18581.9|18594.29|18594.29|18602.88|18602.88|18559.46|18559.46|0
1604936100000|2020-11-09 15:35:00|18593.77|18593.77|18559.02|18559.02|18601.26|18601.26|18537.49|18537.49|0
1604936400000|2020-11-09 15:40:00|18558.33|18558.33|18451.56|18451.56|18570.06|18570.06|18451.04|18451.04|0
1604936700000|2020-11-09 15:45:00|18451.35|18451.35|18420.4|18420.4|18460.73|18460.73|18401.79|18401.79|0
1604937000000|2020-11-09 15:50:00|18421.46|18421.46|18402.95|18402.95|18432.64|18432.64|18397.24|18397.24|0
1604937300000|2020-11-09 15:55:00|18403.17|18403.17|18447.24|18447.24|18447.24|18447.24|18373.46|18373.46|0
1604937600000|2020-11-09 16:00:00|18446.46|18446.46|18369.87|18369.87|18449.77|18449.77|18364.7|18364.7|0
1604937900000|2020-11-09 16:05:00|18370.3|18370.3|18446.7|18446.7|18447.05|18447.05|18365.43|18365.43|0
1604938200000|2020-11-09 16:10:00|18447.6|18447.6|18336.72|18336.72|18450.05|18450.05|18336.72|18336.72|0
1604938500000|2020-11-09 16:15:00|18334.65|18334.65|18359.34|18359.34|18382.08|18382.08|18331.52|18331.52|0
1604938800000|2020-11-09 16:20:00|18359.12|18359.12|18378.14|18378.14|18384.15|18384.15|18355.96|18355.96|0
1604939100000|2020-11-09 16:25:00|18378.2|18378.2|18360.38|18360.38|18390.44|18390.44|18338.11|18338.11|0
1604996100000|2020-11-10 08:15:00|18359.34|18359.34|18337.17|18337.17|18361.21|18361.21|18282.22|18282.22|0
1604996400000|2020-11-10 08:20:00|18336.95|18336.95|18487.43|18487.43|18488.31|18488.31|18336.95|18336.95|0
1604996700000|2020-11-10 08:25:00|18488.21|18488.21|18533.64|18533.64|18545.69|18545.69|18467.26|18467.26|0
1604997000000|2020-11-10 08:30:00|18532.86|18532.86|18429.51|18429.51|18537.38|18537.38|18419.78|18419.78|0
1604997300000|2020-11-10 08:35:00|18429.28|18429.28|18429.47|18429.47|18445.62|18445.62|18391.08|18391.08|0
1604997600000|2020-11-10 08:40:00|18428.42|18428.42|18410.66|18410.66|18455.63|18455.63|18401.63|18401.63|0
1604997900000|2020-11-10 08:45:00|18411.18|18411.18|18455.56|18455.56|18458.73|18458.73|18405.49|18405.49|0
1604998200000|2020-11-10 08:50:00|18455.5|18455.5|18464.59|18464.59|18473.47|18473.47|18448.9|18448.9|0
1604998500000|2020-11-10 08:55:00|18463.24|18463.24|18470.45|18470.45|18480.54|18480.54|18448.53|18448.53|0
1604998800000|2020-11-10 09:00:00|18466.14|18466.14|18479.72|18479.72|18485.03|18485.03|18449.52|18449.52|0
1604999100000|2020-11-10 09:05:00|18479.16|18479.16|18468.46|18468.46|18479.16|18479.16|18433.13|18433.13|0
1604999400000|2020-11-10 09:10:00|18468.67|18468.67|18496.95|18496.95|18502.78|18502.78|18465.92|18465.92|0
1604999700000|2020-11-10 09:15:00|18497.48|18497.48|18555.58|18555.58|18556.29|18556.29|18497.32|18497.32|0
1605000000000|2020-11-10 09:20:00|18555.31|18555.31|18546.52|18546.52|18555.52|18555.52|18519.89|18519.89|0
1605000300000|2020-11-10 09:25:00|18547.34|18547.34|18549.24|18549.24|18550.31|18550.31|18527.32|18527.32|0
1605000600000|2020-11-10 09:30:00|18548.72|18548.72|18490.15|18490.15|18550.89|18550.89|18489.81|18489.81|0
1605000900000|2020-11-10 09:35:00|18489.37|18489.37|18467.53|18467.53|18492.4|18492.4|18440.2|18440.2|0
1605001200000|2020-11-10 09:40:00|18467.95|18467.95|18447.14|18447.14|18494.75|18494.75|18443.16|18443.16|0
1605001500000|2020-11-10 09:45:00|18448.51|18448.51|18497.76|18497.76|18498.28|18498.28|18443.87|18443.87|0
1605001800000|2020-11-10 09:50:00|18496.67|18496.67|18440.98|18440.98|18496.96|18496.96|18430.61|18430.61|0
1605002100000|2020-11-10 09:55:00|18438.88|18438.88|18448.43|18448.43|18458.32|18458.32|18435.32|18435.32|0
1605002400000|2020-11-10 10:00:00|18447.99|18447.99|18463.36|18463.36|18472.16|18472.16|18431.4|18431.4|0
1605002700000|2020-11-10 10:05:00|18463.89|18463.89|18412.27|18412.27|18471.91|18471.91|18412.15|18412.15|0
1605003000000|2020-11-10 10:10:00|18411.36|18411.36|18400.87|18400.87|18443.28|18443.28|18397.56|18397.56|0
1605003300000|2020-11-10 10:15:00|18400.35|18400.35|18404.97|18404.97|18420.13|18420.13|18383.52|18383.52|0
1605003600000|2020-11-10 10:20:00|18404.54|18404.54|18428.5|18428.5|18436.01|18436.01|18402.97|18402.97|0
1605003900000|2020-11-10 10:25:00|18431.64|18431.64|18434.4|18434.4|18443.7|18443.7|18413.57|18413.57|0
1605004200000|2020-11-10 10:30:00|18433.62|18433.62|18445.36|18445.36|18453.19|18453.19|18416.62|18416.62|0
1605004500000|2020-11-10 10:35:00|18446.74|18446.74|18476.33|18476.33|18485.94|18485.94|18431.82|18431.82|0
1605004800000|2020-11-10 10:40:00|18475.9|18475.9|18429.3|18429.3|18482|18482|18423.97|18423.97|0
1605005100000|2020-11-10 10:45:00|18429.08|18429.08|18406.47|18406.47|18448.41|18448.41|18387.5|18387.5|0
1605005400000|2020-11-10 10:50:00|18405.82|18405.82|18426.18|18426.18|18426.49|18426.49|18390.87|18390.87|0
1605005700000|2020-11-10 10:55:00|18425.75|18425.75|18385.53|18385.53|18429.39|18429.39|18384|18384|0
1605006000000|2020-11-10 11:00:00|18385.79|18385.79|18441.25|18441.25|18442.03|18442.03|18377.52|18377.52|0
1605006300000|2020-11-10 11:05:00|18441.78|18441.78|18469.11|18469.11|18469.66|18469.66|18441.78|18441.78|0
1605006600000|2020-11-10 11:10:00|18468.88|18468.88|18515.26|18515.26|18517|18517|18468.88|18468.88|0
1605006900000|2020-11-10 11:15:00|18516.31|18516.31|18522.23|18522.23|18528.03|18528.03|18497.5|18497.5|0
1605007200000|2020-11-10 11:20:00|18521.8|18521.8|18518.49|18518.49|18541.81|18541.81|18514.82|18514.82|0
1605007500000|2020-11-10 11:25:00|18519.54|18519.54|18494.54|18494.54|18528.07|18528.07|18490.73|18490.73|0
1605007800000|2020-11-10 11:30:00|18493.76|18493.76|18539.24|18539.24|18539.24|18539.24|18493.55|18493.55|0
1605008100000|2020-11-10 11:35:00|18539.45|18539.45|18558.47|18558.47|18565.9|18565.9|18537.44|18537.44|0
1605008400000|2020-11-10 11:40:00|18558.26|18558.26|18538.62|18538.62|18563.7|18563.7|18533.6|18533.6|0
1605008700000|2020-11-10 11:45:00|18538.69|18538.69|18493.68|18493.68|18539.75|18539.75|18492.74|18492.74|0
1605009000000|2020-11-10 11:50:00|18495.05|18495.05|18471.78|18471.78|18495.05|18495.05|18450.76|18450.76|0
1605009300000|2020-11-10 11:55:00|18471.64|18471.64|18455.05|18455.05|18472.46|18472.46|18425.16|18425.16|0
1605009600000|2020-11-10 12:00:00|18455.74|18455.74|18476.22|18476.22|18477.46|18477.46|18443.98|18443.98|0
1605009900000|2020-11-10 12:05:00|18474.64|18474.64|18474.44|18474.44|18494.65|18494.65|18471.31|18471.31|0
1605010200000|2020-11-10 12:10:00|18474.23|18474.23|18441.92|18441.92|18476.61|18476.61|18441.92|18441.92|0
1605010500000|2020-11-10 12:15:00|18441.14|18441.14|18454.63|18454.63|18461.35|18461.35|18440.55|18440.55|0
1605010800000|2020-11-10 12:20:00|18455.49|18455.49|18438.91|18438.91|18468.63|18468.63|18435.25|18435.25|0
1605011100000|2020-11-10 12:25:00|18439.46|18439.46|18465.35|18465.35|18468.35|18468.35|18438.58|18438.58|0
1605011400000|2020-11-10 12:30:00|18464.91|18464.91|18481.89|18481.89|18495.54|18495.54|18464.43|18464.43|0
1605011700000|2020-11-10 12:35:00|18484.94|18484.94|18505.62|18505.62|18508.67|18508.67|18484.94|18484.94|0
1605012000000|2020-11-10 12:40:00|18505.19|18505.19|18528.73|18528.73|18537.32|18537.32|18502.06|18502.06|0
1605012300000|2020-11-10 12:45:00|18529.42|18529.42|18524.05|18524.05|18536.78|18536.78|18517.16|18517.16|0
1605012600000|2020-11-10 12:50:00|18524.83|18524.83|18523.49|18523.49|18531.38|18531.38|18512.67|18512.67|0
1605012900000|2020-11-10 12:55:00|18522.26|18522.26|18495.49|18495.49|18522.26|18522.26|18488.18|18488.18|0
1605013200000|2020-11-10 13:00:00|18496.86|18496.86|18509.35|18509.35|18519.33|18519.33|18492.43|18492.43|0
1605013500000|2020-11-10 13:05:00|18509.23|18509.23|18489.48|18489.48|18509.23|18509.23|18482.94|18482.94|0
1605013800000|2020-11-10 13:10:00|18490.26|18490.26|18545.82|18545.82|18555.72|18555.72|18484.66|18484.66|0
1605014100000|2020-11-10 13:15:00|18545.3|18545.3|18564.25|18564.25|18564.25|18564.25|18537.95|18537.95|0
1605014400000|2020-11-10 13:20:00|18563.57|18563.57|18590.81|18590.81|18592.55|18592.55|18558.48|18558.48|0
1605014700000|2020-11-10 13:25:00|18587.69|18587.69|18583.69|18583.69|18591.84|18591.84|18571.98|18571.98|0
1605015000000|2020-11-10 13:30:00|18585.27|18585.27|18531.75|18531.75|18591.51|18591.51|18528.47|18528.47|0
1605015300000|2020-11-10 13:35:00|18530.39|18530.39|18518.67|18518.67|18531.48|18531.48|18506.54|18506.54|0
1605015600000|2020-11-10 13:40:00|18519.49|18519.49|18514.95|18514.95|18520.04|18520.04|18502.36|18502.36|0
1605015900000|2020-11-10 13:45:00|18515.47|18515.47|18543.28|18543.28|18544.62|18544.62|18508.12|18508.12|0
1605016200000|2020-11-10 13:50:00|18544.59|18544.59|18589.71|18589.71|18604.15|18604.15|18544.45|18544.45|0
1605016500000|2020-11-10 13:55:00|18589.6|18589.6|18624.3|18624.3|18630.13|18630.13|18587.51|18587.51|0
1605016800000|2020-11-10 14:00:00|18622.1|18622.1|18636.34|18636.34|18639.35|18639.35|18597.83|18597.83|0
1605017100000|2020-11-10 14:05:00|18636.56|18636.56|18653.83|18653.83|18688.1|18688.1|18634.19|18634.19|0
1605017400000|2020-11-10 14:10:00|18653.72|18653.72|18630.71|18630.71|18660.32|18660.32|18627.45|18627.45|0
1605017700000|2020-11-10 14:15:00|18633.44|18633.44|18582.46|18582.46|18651.34|18651.34|18575.11|18575.11|0
1605018000000|2020-11-10 14:20:00|18581.77|18581.77|18608.34|18608.34|18615.61|18615.61|18581.09|18581.09|0
1605018300000|2020-11-10 14:25:00|18607.87|18607.87|18634.39|18634.39|18638.39|18638.39|18585.39|18585.39|0
1605018600000|2020-11-10 14:30:00|18633.34|18633.34|18630.65|18630.65|18661.52|18661.52|18595.12|18595.12|0
1605018900000|2020-11-10 14:35:00|18628.55|18628.55|18660.47|18660.47|18674.79|18674.79|18615.4|18615.4|0
1605019200000|2020-11-10 14:40:00|18661.25|18661.25|18661.58|18661.58|18689.37|18689.37|18631.81|18631.81|0
1605019500000|2020-11-10 14:45:00|18659.52|18659.52|18684.13|18684.13|18684.13|18684.13|18647.83|18647.83|0
1605019800000|2020-11-10 14:50:00|18683.92|18683.92|18686.32|18686.32|18706.68|18706.68|18680.16|18680.16|0
1605020100000|2020-11-10 14:55:00|18684.94|18684.94|18715.41|18715.41|18716.47|18716.47|18672.34|18672.34|0
1605020400000|2020-11-10 15:00:00|18714.87|18714.87|18791.6|18791.6|18793.51|18793.51|18704.65|18704.65|0
1605020700000|2020-11-10 15:05:00|18791.05|18791.05|18768.56|18768.56|18806.41|18806.41|18753.31|18753.31|0
1605021000000|2020-11-10 15:10:00|18769.38|18769.38|18802.84|18802.84|18813.14|18813.14|18768.15|18768.15|0
1605021300000|2020-11-10 15:15:00|18803.53|18803.53|18816.66|18816.66|18822.9|18822.9|18789.81|18789.81|0
1605021600000|2020-11-10 15:20:00|18816.23|18816.23|18765.4|18765.4|18821.6|18821.6|18755.59|18755.59|0
1605021900000|2020-11-10 15:25:00|18766.45|18766.45|18729.65|18729.65|18773.05|18773.05|18729.37|18729.37|0
1605022200000|2020-11-10 15:30:00|18729.12|18729.12|18681.18|18681.18|18734.64|18734.64|18668.57|18668.57|0
1605022500000|2020-11-10 15:35:00|18680.09|18680.09|18646.79|18646.79|18701.59|18701.59|18633.58|18633.58|0
1605022800000|2020-11-10 15:40:00|18646.68|18646.68|18616.28|18616.28|18657.82|18657.82|18611.36|18611.36|0
1605023100000|2020-11-10 15:45:00|18617.33|18617.33|18632.9|18632.9|18644.61|18644.61|18600.95|18600.95|0
1605023400000|2020-11-10 15:50:00|18632.21|18632.21|18646.34|18646.34|18654.82|18654.82|18628.16|18628.16|0
1605023700000|2020-11-10 15:55:00|18646.62|18646.62|18657.35|18657.35|18666.05|18666.05|18645.29|18645.29|0
1605024000000|2020-11-10 16:00:00|18656.82|18656.82|18734.39|18734.39|18735.08|18735.08|18655.85|18655.85|0
1605024300000|2020-11-10 16:05:00|18733.96|18733.96|18771.16|18771.16|18781.07|18781.07|18732.84|18732.84|0
1605024600000|2020-11-10 16:10:00|18770.38|18770.38|18799.62|18799.62|18802.07|18802.07|18770.16|18770.16|0
1605024900000|2020-11-10 16:15:00|18798.53|18798.53|18743.73|18743.73|18799.35|18799.35|18743.21|18743.21|0
1605025200000|2020-11-10 16:20:00|18743.46|18743.46|18746.1|18746.1|18760.61|18760.61|18739.93|18739.93|0
1605025500000|2020-11-10 16:25:00|18747.19|18747.19|18777.17|18777.17|18793.5|18793.5|18744.81|18744.81|0
1604996100000|2020-11-10 08:15:00|18359.34|18359.34|18337.17|18337.17|18361.21|18361.21|18282.22|18282.22|0
1604996400000|2020-11-10 08:20:00|18336.95|18336.95|18487.43|18487.43|18488.31|18488.31|18336.95|18336.95|0
1604996700000|2020-11-10 08:25:00|18488.21|18488.21|18533.64|18533.64|18545.69|18545.69|18467.26|18467.26|0
1604997000000|2020-11-10 08:30:00|18532.86|18532.86|18429.51|18429.51|18537.38|18537.38|18419.78|18419.78|0
1604997300000|2020-11-10 08:35:00|18429.28|18429.28|18429.47|18429.47|18445.62|18445.62|18391.08|18391.08|0
1604997600000|2020-11-10 08:40:00|18428.42|18428.42|18410.66|18410.66|18455.63|18455.63|18401.63|18401.63|0
1604997900000|2020-11-10 08:45:00|18411.18|18411.18|18455.56|18455.56|18458.73|18458.73|18405.49|18405.49|0
1604998200000|2020-11-10 08:50:00|18455.5|18455.5|18464.59|18464.59|18473.47|18473.47|18448.9|18448.9|0
1604998500000|2020-11-10 08:55:00|18463.24|18463.24|18470.45|18470.45|18480.54|18480.54|18448.53|18448.53|0
1604998800000|2020-11-10 09:00:00|18466.14|18466.14|18479.72|18479.72|18485.03|18485.03|18449.52|18449.52|0
1604999100000|2020-11-10 09:05:00|18479.16|18479.16|18468.46|18468.46|18479.16|18479.16|18433.13|18433.13|0
1604999400000|2020-11-10 09:10:00|18468.67|18468.67|18496.95|18496.95|18502.78|18502.78|18465.92|18465.92|0
1604999700000|2020-11-10 09:15:00|18497.48|18497.48|18555.58|18555.58|18556.29|18556.29|18497.32|18497.32|0
1605000000000|2020-11-10 09:20:00|18555.31|18555.31|18546.52|18546.52|18555.52|18555.52|18519.89|18519.89|0
1605000300000|2020-11-10 09:25:00|18547.34|18547.34|18549.24|18549.24|18550.31|18550.31|18527.32|18527.32|0
1605000600000|2020-11-10 09:30:00|18548.72|18548.72|18490.15|18490.15|18550.89|18550.89|18489.81|18489.81|0
1605000900000|2020-11-10 09:35:00|18489.37|18489.37|18467.53|18467.53|18492.4|18492.4|18440.2|18440.2|0
1605001200000|2020-11-10 09:40:00|18467.95|18467.95|18447.14|18447.14|18494.75|18494.75|18443.16|18443.16|0
1605001500000|2020-11-10 09:45:00|18448.51|18448.51|18497.76|18497.76|18498.28|18498.28|18443.87|18443.87|0
1605001800000|2020-11-10 09:50:00|18496.67|18496.67|18440.98|18440.98|18496.96|18496.96|18430.61|18430.61|0
1605002100000|2020-11-10 09:55:00|18438.88|18438.88|18448.43|18448.43|18458.32|18458.32|18435.32|18435.32|0
1605002400000|2020-11-10 10:00:00|18447.99|18447.99|18463.36|18463.36|18472.16|18472.16|18431.4|18431.4|0
1605002700000|2020-11-10 10:05:00|18463.89|18463.89|18412.27|18412.27|18471.91|18471.91|18412.15|18412.15|0
1605003000000|2020-11-10 10:10:00|18411.36|18411.36|18400.87|18400.87|18443.28|18443.28|18397.56|18397.56|0
1605003300000|2020-11-10 10:15:00|18400.35|18400.35|18404.97|18404.97|18420.13|18420.13|18383.52|18383.52|0
1605003600000|2020-11-10 10:20:00|18404.54|18404.54|18428.5|18428.5|18436.01|18436.01|18402.97|18402.97|0
1605003900000|2020-11-10 10:25:00|18431.64|18431.64|18434.4|18434.4|18443.7|18443.7|18413.57|18413.57|0
1605004200000|2020-11-10 10:30:00|18433.62|18433.62|18445.36|18445.36|18453.19|18453.19|18416.62|18416.62|0
1605004500000|2020-11-10 10:35:00|18446.74|18446.74|18476.33|18476.33|18485.94|18485.94|18431.82|18431.82|0
1605004800000|2020-11-10 10:40:00|18475.9|18475.9|18429.3|18429.3|18482|18482|18423.97|18423.97|0
1605005100000|2020-11-10 10:45:00|18429.08|18429.08|18406.47|18406.47|18448.41|18448.41|18387.5|18387.5|0
1605005400000|2020-11-10 10:50:00|18405.82|18405.82|18426.18|18426.18|18426.49|18426.49|18390.87|18390.87|0
1605005700000|2020-11-10 10:55:00|18425.75|18425.75|18385.53|18385.53|18429.39|18429.39|18384|18384|0
1605006000000|2020-11-10 11:00:00|18385.79|18385.79|18441.25|18441.25|18442.03|18442.03|18377.52|18377.52|0
1605006300000|2020-11-10 11:05:00|18441.78|18441.78|18469.11|18469.11|18469.66|18469.66|18441.78|18441.78|0
1605006600000|2020-11-10 11:10:00|18468.88|18468.88|18515.26|18515.26|18517|18517|18468.88|18468.88|0
1605006900000|2020-11-10 11:15:00|18516.31|18516.31|18522.23|18522.23|18528.03|18528.03|18497.5|18497.5|0
1605007200000|2020-11-10 11:20:00|18521.8|18521.8|18518.49|18518.49|18541.81|18541.81|18514.82|18514.82|0
1605007500000|2020-11-10 11:25:00|18519.54|18519.54|18494.54|18494.54|18528.07|18528.07|18490.73|18490.73|0
1605007800000|2020-11-10 11:30:00|18493.76|18493.76|18539.24|18539.24|18539.24|18539.24|18493.55|18493.55|0
1605008100000|2020-11-10 11:35:00|18539.45|18539.45|18558.47|18558.47|18565.9|18565.9|18537.44|18537.44|0
1605008400000|2020-11-10 11:40:00|18558.26|18558.26|18538.62|18538.62|18563.7|18563.7|18533.6|18533.6|0
1605008700000|2020-11-10 11:45:00|18538.69|18538.69|18493.68|18493.68|18539.75|18539.75|18492.74|18492.74|0
1605009000000|2020-11-10 11:50:00|18495.05|18495.05|18471.78|18471.78|18495.05|18495.05|18450.76|18450.76|0
1605009300000|2020-11-10 11:55:00|18471.64|18471.64|18455.05|18455.05|18472.46|18472.46|18425.16|18425.16|0
1605009600000|2020-11-10 12:00:00|18455.74|18455.74|18476.22|18476.22|18477.46|18477.46|18443.98|18443.98|0
1605009900000|2020-11-10 12:05:00|18474.64|18474.64|18474.44|18474.44|18494.65|18494.65|18471.31|18471.31|0
1605010200000|2020-11-10 12:10:00|18474.23|18474.23|18441.92|18441.92|18476.61|18476.61|18441.92|18441.92|0
1605010500000|2020-11-10 12:15:00|18441.14|18441.14|18454.63|18454.63|18461.35|18461.35|18440.55|18440.55|0
1605010800000|2020-11-10 12:20:00|18455.49|18455.49|18438.91|18438.91|18468.63|18468.63|18435.25|18435.25|0
1605011100000|2020-11-10 12:25:00|18439.46|18439.46|18465.35|18465.35|18468.35|18468.35|18438.58|18438.58|0
1605011400000|2020-11-10 12:30:00|18464.91|18464.91|18481.89|18481.89|18495.54|18495.54|18464.43|18464.43|0
1605011700000|2020-11-10 12:35:00|18484.94|18484.94|18505.62|18505.62|18508.67|18508.67|18484.94|18484.94|0
1605012000000|2020-11-10 12:40:00|18505.19|18505.19|18528.73|18528.73|18537.32|18537.32|18502.06|18502.06|0
1605012300000|2020-11-10 12:45:00|18529.42|18529.42|18524.05|18524.05|18536.78|18536.78|18517.16|18517.16|0
1605012600000|2020-11-10 12:50:00|18524.83|18524.83|18523.49|18523.49|18531.38|18531.38|18512.67|18512.67|0
1605012900000|2020-11-10 12:55:00|18522.26|18522.26|18495.49|18495.49|18522.26|18522.26|18488.18|18488.18|0
1605013200000|2020-11-10 13:00:00|18496.86|18496.86|18509.35|18509.35|18519.33|18519.33|18492.43|18492.43|0
1605013500000|2020-11-10 13:05:00|18509.23|18509.23|18489.48|18489.48|18509.23|18509.23|18482.94|18482.94|0
1605013800000|2020-11-10 13:10:00|18490.26|18490.26|18545.82|18545.82|18555.72|18555.72|18484.66|18484.66|0
1605014100000|2020-11-10 13:15:00|18545.3|18545.3|18564.25|18564.25|18564.25|18564.25|18537.95|18537.95|0
1605014400000|2020-11-10 13:20:00|18563.57|18563.57|18590.81|18590.81|18592.55|18592.55|18558.48|18558.48|0
1605014700000|2020-11-10 13:25:00|18587.69|18587.69|18583.69|18583.69|18591.84|18591.84|18571.98|18571.98|0
1605015000000|2020-11-10 13:30:00|18585.27|18585.27|18531.75|18531.75|18591.51|18591.51|18528.47|18528.47|0
1605015300000|2020-11-10 13:35:00|18530.39|18530.39|18518.67|18518.67|18531.48|18531.48|18506.54|18506.54|0
1605015600000|2020-11-10 13:40:00|18519.49|18519.49|18514.95|18514.95|18520.04|18520.04|18502.36|18502.36|0
1605015900000|2020-11-10 13:45:00|18515.47|18515.47|18543.28|18543.28|18544.62|18544.62|18508.12|18508.12|0
1605016200000|2020-11-10 13:50:00|18544.59|18544.59|18589.71|18589.71|18604.15|18604.15|18544.45|18544.45|0
1605016500000|2020-11-10 13:55:00|18589.6|18589.6|18624.3|18624.3|18630.13|18630.13|18587.51|18587.51|0
1605016800000|2020-11-10 14:00:00|18622.1|18622.1|18636.34|18636.34|18639.35|18639.35|18597.83|18597.83|0
1605017100000|2020-11-10 14:05:00|18636.56|18636.56|18653.83|18653.83|18688.1|18688.1|18634.19|18634.19|0
1605017400000|2020-11-10 14:10:00|18653.72|18653.72|18630.71|18630.71|18660.32|18660.32|18627.45|18627.45|0
1605017700000|2020-11-10 14:15:00|18633.44|18633.44|18582.46|18582.46|18651.34|18651.34|18575.11|18575.11|0
1605018000000|2020-11-10 14:20:00|18581.77|18581.77|18608.34|18608.34|18615.61|18615.61|18581.09|18581.09|0
1605018300000|2020-11-10 14:25:00|18607.87|18607.87|18634.39|18634.39|18638.39|18638.39|18585.39|18585.39|0
1605018600000|2020-11-10 14:30:00|18633.34|18633.34|18630.65|18630.65|18661.52|18661.52|18595.12|18595.12|0
1605018900000|2020-11-10 14:35:00|18628.55|18628.55|18660.47|18660.47|18674.79|18674.79|18615.4|18615.4|0
1605019200000|2020-11-10 14:40:00|18661.25|18661.25|18661.58|18661.58|18689.37|18689.37|18631.81|18631.81|0
1605019500000|2020-11-10 14:45:00|18659.52|18659.52|18684.13|18684.13|18684.13|18684.13|18647.83|18647.83|0
1605019800000|2020-11-10 14:50:00|18683.92|18683.92|18686.32|18686.32|18706.68|18706.68|18680.16|18680.16|0
1605020100000|2020-11-10 14:55:00|18684.94|18684.94|18715.41|18715.41|18716.47|18716.47|18672.34|18672.34|0
1605020400000|2020-11-10 15:00:00|18714.87|18714.87|18791.6|18791.6|18793.51|18793.51|18704.65|18704.65|0
1605020700000|2020-11-10 15:05:00|18791.05|18791.05|18768.56|18768.56|18806.41|18806.41|18753.31|18753.31|0
1605021000000|2020-11-10 15:10:00|18769.38|18769.38|18802.84|18802.84|18813.14|18813.14|18768.15|18768.15|0
1605021300000|2020-11-10 15:15:00|18803.53|18803.53|18816.66|18816.66|18822.9|18822.9|18789.81|18789.81|0
1605021600000|2020-11-10 15:20:00|18816.23|18816.23|18765.4|18765.4|18821.6|18821.6|18755.59|18755.59|0
1605021900000|2020-11-10 15:25:00|18766.45|18766.45|18729.65|18729.65|18773.05|18773.05|18729.37|18729.37|0
1605022200000|2020-11-10 15:30:00|18729.12|18729.12|18681.18|18681.18|18734.64|18734.64|18668.57|18668.57|0
1605022500000|2020-11-10 15:35:00|18680.09|18680.09|18646.79|18646.79|18701.59|18701.59|18633.58|18633.58|0
1605022800000|2020-11-10 15:40:00|18646.68|18646.68|18616.28|18616.28|18657.82|18657.82|18611.36|18611.36|0
1605023100000|2020-11-10 15:45:00|18617.33|18617.33|18632.9|18632.9|18644.61|18644.61|18600.95|18600.95|0
1605023400000|2020-11-10 15:50:00|18632.21|18632.21|18646.34|18646.34|18654.82|18654.82|18628.16|18628.16|0
1605023700000|2020-11-10 15:55:00|18646.62|18646.62|18657.35|18657.35|18666.05|18666.05|18645.29|18645.29|0
1605024000000|2020-11-10 16:00:00|18656.82|18656.82|18734.39|18734.39|18735.08|18735.08|18655.85|18655.85|0
1605024300000|2020-11-10 16:05:00|18733.96|18733.96|18771.16|18771.16|18781.07|18781.07|18732.84|18732.84|0
1605024600000|2020-11-10 16:10:00|18770.38|18770.38|18799.62|18799.62|18802.07|18802.07|18770.16|18770.16|0
1605024900000|2020-11-10 16:15:00|18798.53|18798.53|18743.73|18743.73|18799.35|18799.35|18743.21|18743.21|0
1605025200000|2020-11-10 16:20:00|18743.46|18743.46|18746.1|18746.1|18760.61|18760.61|18739.93|18739.93|0
1605025500000|2020-11-10 16:25:00|18747.19|18747.19|18777.17|18777.17|18793.5|18793.5|18744.81|18744.81|0
1605082500000|2020-11-11 08:15:00|18698.02|18698.02|18692.91|18692.91|18717.06|18717.06|18667.57|18667.57|0
1605082800000|2020-11-11 08:20:00|18693.6|18693.6|18714.81|18714.81|18760.96|18760.96|18689.97|18689.97|0
1605083100000|2020-11-11 08:25:00|18714.12|18714.12|18662.99|18662.99|18714.21|18714.21|18647.55|18647.55|0
1605083400000|2020-11-11 08:30:00|18662.72|18662.72|18679.38|18679.38|18702.22|18702.22|18617.34|18617.34|0
1605083700000|2020-11-11 08:35:00|18680.06|18680.06|18711.58|18711.58|18712.36|18712.36|18680.06|18680.06|0
1605084000000|2020-11-11 08:40:00|18711.36|18711.36|18750.5|18750.5|18767.76|18767.76|18710.68|18710.68|0
1605084300000|2020-11-11 08:45:00|18750.92|18750.92|18801.8|18801.8|18811.18|18811.18|18746.37|18746.37|0
1605084600000|2020-11-11 08:50:00|18803.38|18803.38|18760.41|18760.41|18810.95|18810.95|18759.33|18759.33|0
1605084900000|2020-11-11 08:55:00|18760.34|18760.34|18782.67|18782.67|18793.46|18793.46|18747.06|18747.06|0
1605085200000|2020-11-11 09:00:00|18782.89|18782.89|18779.19|18779.19|18805.2|18805.2|18777.35|18777.35|0
1605085500000|2020-11-11 09:05:00|18779.41|18779.41|18765.37|18765.37|18780.5|18780.5|18750.55|18750.55|0
1605085800000|2020-11-11 09:10:00|18765.65|18765.65|18766.28|18766.28|18783.82|18783.82|18764.56|18764.56|0
1605086100000|2020-11-11 09:15:00|18764.21|18764.21|18782.36|18782.36|18788.36|18788.36|18761.49|18761.49|0
1605086400000|2020-11-11 09:20:00|18783.05|18783.05|18813.05|18813.05|18818.62|18818.62|18778.31|18778.31|0
1605086700000|2020-11-11 09:25:00|18813.33|18813.33|18790.52|18790.52|18830.31|18830.31|18781.45|18781.45|0
1605087000000|2020-11-11 09:30:00|18789.43|18789.43|18758.09|18758.09|18789.78|18789.78|18740.1|18740.1|0
1605087300000|2020-11-11 09:35:00|18757.31|18757.31|18803.62|18803.62|18804.44|18804.44|18755.91|18755.91|0
1605087600000|2020-11-11 09:40:00|18803.41|18803.41|18804.83|18804.83|18823.78|18823.78|18788.78|18788.78|0
1605087900000|2020-11-11 09:45:00|18804.95|18804.95|18813.42|18813.42|18818.85|18818.85|18793.1|18793.1|0
1605088200000|2020-11-11 09:50:00|18813.64|18813.64|18836.79|18836.79|18837.61|18837.61|18810.09|18810.09|0
1605088500000|2020-11-11 09:55:00|18836.92|18836.92|18846.6|18846.6|18854.95|18854.95|18824.07|18824.07|0
1605088800000|2020-11-11 10:00:00|18846.06|18846.06|18832|18832|18860.02|18860.02|18830.49|18830.49|0
1605089100000|2020-11-11 10:05:00|18831.31|18831.31|18816.16|18816.16|18831.31|18831.31|18812.45|18812.45|0
1605089400000|2020-11-11 10:10:00|18815.92|18815.92|18812.34|18812.34|18819.01|18819.01|18790.6|18790.6|0
1605089700000|2020-11-11 10:15:00|18813.39|18813.39|18782.66|18782.66|18817.13|18817.13|18780.9|18780.9|0
1605090000000|2020-11-11 10:20:00|18782.14|18782.14|18760.28|18760.28|18783.68|18783.68|18757.78|18757.78|0
1605090300000|2020-11-11 10:25:00|18760|18760|18772.09|18772.09|18775.18|18775.18|18746.61|18746.61|0
1605090600000|2020-11-11 10:30:00|18773.46|18773.46|18761.47|18761.47|18780.52|18780.52|18755.33|18755.33|0
1605090900000|2020-11-11 10:35:00|18761.74|18761.74|18744.06|18744.06|18762.62|18762.62|18728.81|18728.81|0
1605091200000|2020-11-11 10:40:00|18743.63|18743.63|18743.75|18743.75|18743.75|18743.75|18712.57|18712.57|0
1605091500000|2020-11-11 10:45:00|18746.23|18746.23|18738.03|18738.03|18748.77|18748.77|18734.25|18734.25|0
1605091800000|2020-11-11 10:50:00|18737.25|18737.25|18744.64|18744.64|18747.1|18747.1|18736.14|18736.14|0
1605092100000|2020-11-11 10:55:00|18744.43|18744.43|18750.2|18750.2|18750.2|18750.2|18738.49|18738.49|0
1605092400000|2020-11-11 11:00:00|18751.26|18751.26|18763.33|18763.33|18777.74|18777.74|18749.66|18749.66|0
1605092700000|2020-11-11 11:05:00|18761.26|18761.26|18732|18732|18769.34|18769.34|18732|18732|0
1605093000000|2020-11-11 11:10:00|18733.38|18733.38|18747.53|18747.53|18750.02|18750.02|18733.38|18733.38|0
1605093300000|2020-11-11 11:15:00|18747.65|18747.65|18758.3|18758.3|18760.07|18760.07|18743.11|18743.11|0
1605093600000|2020-11-11 11:20:00|18758.08|18758.08|18774.07|18774.07|18778.96|18778.96|18758.08|18758.08|0
1605093900000|2020-11-11 11:25:00|18772.69|18772.69|18776.75|18776.75|18783.01|18783.01|18766.22|18766.22|0
1605094200000|2020-11-11 11:30:00|18776.22|18776.22|18778.04|18778.04|18792.5|18792.5|18771.84|18771.84|0
1605094500000|2020-11-11 11:35:00|18778.82|18778.82|18813.48|18813.48|18819.24|18819.24|18778.54|18778.54|0
1605094800000|2020-11-11 11:40:00|18812.8|18812.8|18789.29|18789.29|18813.58|18813.58|18781.15|18781.15|0
1605095100000|2020-11-11 11:45:00|18789.51|18789.51|18762.96|18762.96|18790.94|18790.94|18760.38|18760.38|0
1605095400000|2020-11-11 11:50:00|18763.07|18763.07|18747.02|18747.02|18774.77|18774.77|18746.28|18746.28|0
1605095700000|2020-11-11 11:55:00|18747.14|18747.14|18734.37|18734.37|18758.69|18758.69|18734.37|18734.37|0
1605096000000|2020-11-11 12:00:00|18733|18733|18714.7|18714.7|18733|18733|18701.37|18701.37|0
1605096300000|2020-11-11 12:05:00|18713.93|18713.93|18726.85|18726.85|18747.58|18747.58|18713.79|18713.79|0
1605096600000|2020-11-11 12:10:00|18726.63|18726.63|18712.14|18712.14|18729.37|18729.37|18707.49|18707.49|0
1605096900000|2020-11-11 12:15:00|18712.66|18712.66|18750.2|18750.2|18751.35|18751.35|18711.95|18711.95|0
1605097200000|2020-11-11 12:20:00|18749.98|18749.98|18743.77|18743.77|18768.76|18768.76|18743.07|18743.07|0
1605097500000|2020-11-11 12:25:00|18743|18743|18739.51|18739.51|18746.89|18746.89|18738.16|18738.16|0
1605097800000|2020-11-11 12:30:00|18738.15|18738.15|18738.14|18738.14|18740.12|18740.12|18727.7|18727.7|0
1605098100000|2020-11-11 12:35:00|18738.03|18738.03|18694.66|18694.66|18745.09|18745.09|18694.13|18694.13|0
1605098400000|2020-11-11 12:40:00|18695.35|18695.35|18688.77|18688.77|18695.35|18695.35|18681.12|18681.12|0
1605098700000|2020-11-11 12:45:00|18688.84|18688.84|18697.08|18697.08|18705.1|18705.1|18681.52|18681.52|0
1605099000000|2020-11-11 12:50:00|18696.86|18696.86|18710.44|18710.44|18715.6|18715.6|18696.08|18696.08|0
1605099300000|2020-11-11 12:55:00|18709.67|18709.67|18710.64|18710.64|18717.89|18717.89|18701.44|18701.44|0
1605099600000|2020-11-11 13:00:00|18709.26|18709.26|18718.64|18718.64|18719.3|18719.3|18688.47|18688.47|0
1605099900000|2020-11-11 13:05:00|18718.75|18718.75|18744.21|18744.21|18750.05|18750.05|18715.77|18715.77|0
1605100200000|2020-11-11 13:10:00|18743.16|18743.16|18751.13|18751.13|18756.7|18756.7|18743.16|18743.16|0
1605100500000|2020-11-11 13:15:00|18751.19|18751.19|18776.31|18776.31|18776.94|18776.94|18747.4|18747.4|0
1605100800000|2020-11-11 13:20:00|18776.04|18776.04|18747.11|18747.11|18777.93|18777.93|18745.61|18745.61|0
1605101100000|2020-11-11 13:25:00|18747.65|18747.65|18746.64|18746.64|18750.8|18750.8|18734.89|18734.89|0
1605101400000|2020-11-11 13:30:00|18746.84|18746.84|18750.25|18750.25|18755.99|18755.99|18729.88|18729.88|0
1605101700000|2020-11-11 13:35:00|18750.36|18750.36|18767.13|18767.13|18781.2|18781.2|18742.39|18742.39|0
1605102000000|2020-11-11 13:40:00|18766.36|18766.36|18722.62|18722.62|18766.36|18766.36|18721.12|18721.12|0
1605102300000|2020-11-11 13:45:00|18724.85|18724.85|18723.97|18723.97|18735.57|18735.57|18716.43|18716.43|0
1605102600000|2020-11-11 13:50:00|18725.34|18725.34|18737.83|18737.83|18753.74|18753.74|18724.29|18724.29|0
1605102900000|2020-11-11 13:55:00|18737.06|18737.06|18730.04|18730.04|18742.72|18742.72|18725.07|18725.07|0
1605103200000|2020-11-11 14:00:00|18730.27|18730.27|18720.11|18720.11|18735.6|18735.6|18718.56|18718.56|0
1605103500000|2020-11-11 14:05:00|18720.23|18720.23|18739.73|18739.73|18742.57|18742.57|18714.46|18714.46|0
1605103800000|2020-11-11 14:10:00|18741.63|18741.63|18762.31|18762.31|18763.39|18763.39|18741.5|18741.5|0
1605104100000|2020-11-11 14:15:00|18763.36|18763.36|18759.58|18759.58|18774.68|18774.68|18752.49|18752.49|0
1605104400000|2020-11-11 14:20:00|18760.35|18760.35|18752.59|18752.59|18767.28|18767.28|18751.38|18751.38|0
1605104700000|2020-11-11 14:25:00|18753.12|18753.12|18734.42|18734.42|18754.56|18754.56|18725.64|18725.64|0
1605105000000|2020-11-11 14:30:00|18735.8|18735.8|18734.06|18734.06|18737.27|18737.27|18698.14|18698.14|0
1605105300000|2020-11-11 14:35:00|18733.93|18733.93|18727.36|18727.36|18763.25|18763.25|18726.58|18726.58|0
1605105600000|2020-11-11 14:40:00|18727.47|18727.47|18736.46|18736.46|18736.46|18736.46|18701.32|18701.32|0
1605105900000|2020-11-11 14:45:00|18736.57|18736.57|18721.17|18721.17|18746.76|18746.76|18705.46|18705.46|0
1605106200000|2020-11-11 14:50:00|18720.39|18720.39|18710.16|18710.16|18724.66|18724.66|18706.97|18706.97|0
1605106500000|2020-11-11 14:55:00|18710.1|18710.1|18693.38|18693.38|18712.55|18712.55|18679.17|18679.17|0
1605106800000|2020-11-11 15:00:00|18694.07|18694.07|18677.84|18677.84|18697.83|18697.83|18671.09|18671.09|0
1605107100000|2020-11-11 15:05:00|18678.11|18678.11|18704.71|18704.71|18705.4|18705.4|18678.11|18678.11|0
1605107400000|2020-11-11 15:10:00|18705.4|18705.4|18709.38|18709.38|18722.4|18722.4|18692.64|18692.64|0
1605107700000|2020-11-11 15:15:00|18709.91|18709.91|18689.98|18689.98|18713.82|18713.82|18677.62|18677.62|0
1605108000000|2020-11-11 15:20:00|18689.45|18689.45|18689.57|18689.57|18699.28|18699.28|18680.03|18680.03|0
1605108300000|2020-11-11 15:25:00|18690.37|18690.37|18719.76|18719.76|18728.55|18728.55|18687.41|18687.41|0
1605108600000|2020-11-11 15:30:00|18719.63|18719.63|18724.02|18724.02|18732.46|18732.46|18710.89|18710.89|0
1605108900000|2020-11-11 15:35:00|18724.71|18724.71|18733.93|18733.93|18742.35|18742.35|18724.71|18724.71|0
1605109200000|2020-11-11 15:40:00|18734.46|18734.46|18739.23|18739.23|18743.72|18743.72|18731.41|18731.41|0
1605109500000|2020-11-11 15:45:00|18739.75|18739.75|18799.06|18799.06|18799.06|18799.06|18731.74|18731.74|0
1605109800000|2020-11-11 15:50:00|18798.53|18798.53|18775.95|18775.95|18811.53|18811.53|18772.68|18772.68|0
1605110100000|2020-11-11 15:55:00|18776.91|18776.91|18820.86|18820.86|18833.01|18833.01|18776.91|18776.91|0
1605110400000|2020-11-11 16:00:00|18819.9|18819.9|18804.57|18804.57|18820.48|18820.48|18801.49|18801.49|0
1605110700000|2020-11-11 16:05:00|18804.29|18804.29|18808.26|18808.26|18810.96|18810.96|18797.41|18797.41|0
1605111000000|2020-11-11 16:10:00|18808.05|18808.05|18828.68|18828.68|18828.68|18828.68|18806.88|18806.88|0
1605111300000|2020-11-11 16:15:00|18828.95|18828.95|18809.79|18809.79|18833.49|18833.49|18804.22|18804.22|0
1605111600000|2020-11-11 16:20:00|18810.56|18810.56|18825.06|18825.06|18825.6|18825.6|18801.82|18801.82|0
1605111900000|2020-11-11 16:25:00|18826.43|18826.43|18859.95|18859.95|18859.95|18859.95|18826.43|18826.43|0
1605168900000|2020-11-12 08:15:00|18667.87|18667.87|18646.01|18646.01|18685.9|18685.9|18638.36|18638.36|0
1605169200000|2020-11-12 08:20:00|18647.07|18647.07|18582.61|18582.61|18665.61|18665.61|18577.72|18577.72|0
1605169500000|2020-11-12 08:25:00|18584.17|18584.17|18628.77|18628.77|18628.77|18628.77|18573.82|18573.82|0
1605169800000|2020-11-12 08:30:00|18630.14|18630.14|18684.65|18684.65|18685.43|18685.43|18626.76|18626.76|0
1605170100000|2020-11-12 08:35:00|18684.12|18684.12|18665.36|18665.36|18684.12|18684.12|18656.26|18656.26|0
1605170400000|2020-11-12 08:40:00|18663.78|18663.78|18689.15|18689.15|18689.15|18689.15|18662.79|18662.79|0
1605170700000|2020-11-12 08:45:00|18694.54|18694.54|18696.85|18696.85|18697.98|18697.98|18681.18|18681.18|0
1605171000000|2020-11-12 08:50:00|18699.6|18699.6|18646.58|18646.58|18707.09|18707.09|18646.31|18646.31|0
1605171300000|2020-11-12 08:55:00|18647.96|18647.96|18652.19|18652.19|18661|18661|18644.75|18644.75|0
1605171600000|2020-11-12 09:00:00|18653.24|18653.24|18714.42|18714.42|18724.64|18724.64|18653.24|18653.24|0
1605171900000|2020-11-12 09:05:00|18715.2|18715.2|18702.12|18702.12|18721.21|18721.21|18690.64|18690.64|0
1605172200000|2020-11-12 09:10:00|18703.5|18703.5|18658.87|18658.87|18705.86|18705.86|18654.2|18654.2|0
1605172500000|2020-11-12 09:15:00|18662.3|18662.3|18685.56|18685.56|18685.56|18685.56|18652.95|18652.95|0
1605172800000|2020-11-12 09:20:00|18685.63|18685.63|18694.48|18694.48|18695.03|18695.03|18668.15|18668.15|0
1605173100000|2020-11-12 09:25:00|18696.55|18696.55|18674.04|18674.04|18700.48|18700.48|18670.54|18670.54|0
1605173400000|2020-11-12 09:30:00|18673.9|18673.9|18677.32|18677.32|18701.44|18701.44|18673.9|18673.9|0
1605173700000|2020-11-12 09:35:00|18676.27|18676.27|18665.58|18665.58|18697.61|18697.61|18665.58|18665.58|0
1605174000000|2020-11-12 09:40:00|18666.96|18666.96|18662.14|18662.14|18672.32|18672.32|18649.64|18649.64|0
1605174300000|2020-11-12 09:45:00|18662.08|18662.08|18707.32|18707.32|18711.67|18711.67|18662.08|18662.08|0
1605174600000|2020-11-12 09:50:00|18706.68|18706.68|18700.19|18700.19|18709.65|18709.65|18686.88|18686.88|0
1605174900000|2020-11-12 09:55:00|18700.74|18700.74|18705.63|18705.63|18707.19|18707.19|18684.93|18684.93|0
1605175200000|2020-11-12 10:00:00|18706.32|18706.32|18691.32|18691.32|18712.94|18712.94|18687.97|18687.97|0
1605175500000|2020-11-12 10:05:00|18690.63|18690.63|18681.64|18681.64|18705.47|18705.47|18680.96|18680.96|0
1605175800000|2020-11-12 10:10:00|18681.86|18681.86|18681.92|18681.92|18697.59|18697.59|18669.24|18669.24|0
1605176100000|2020-11-12 10:15:00|18682.2|18682.2|18697.27|18697.27|18700.81|18700.81|18681.08|18681.08|0
1605176400000|2020-11-12 10:20:00|18696.84|18696.84|18718.33|18718.33|18723.57|18723.57|18696.38|18696.38|0
1605176700000|2020-11-12 10:25:00|18717.78|18717.78|18715.53|18715.53|18720.49|18720.49|18697.93|18697.93|0
1605177000000|2020-11-12 10:30:00|18715.32|18715.32|18712.16|18712.16|18718.31|18718.31|18694.92|18694.92|0
1605177300000|2020-11-12 10:35:00|18710.79|18710.79|18712.35|18712.35|18716.55|18716.55|18705.65|18705.65|0
1605177600000|2020-11-12 10:40:00|18712.23|18712.23|18711.92|18711.92|18718.74|18718.74|18706.7|18706.7|0
1605177900000|2020-11-12 10:45:00|18712.98|18712.98|18699.02|18699.02|18721.64|18721.64|18694.88|18694.88|0
1605178200000|2020-11-12 10:50:00|18697.46|18697.46|18698.57|18698.57|18707.69|18707.69|18696.13|18696.13|0
1605178500000|2020-11-12 10:55:00|18698.85|18698.85|18689.78|18689.78|18701.96|18701.96|18688.91|18688.91|0
1605178800000|2020-11-12 11:00:00|18691.52|18691.52|18701.4|18701.4|18701.4|18701.4|18683.81|18683.81|0
1605179100000|2020-11-12 11:05:00|18701.54|18701.54|18706.88|18706.88|18714.98|18714.98|18699.78|18699.78|0
1605179400000|2020-11-12 11:10:00|18705.79|18705.79|18739.49|18739.49|18740.46|18740.46|18705.36|18705.36|0
1605179700000|2020-11-12 11:15:00|18741.01|18741.01|18724.95|18724.95|18748.18|18748.18|18724.95|18724.95|0
1605180000000|2020-11-12 11:20:00|18724.31|18724.31|18729.92|18729.92|18729.92|18729.92|18715.6|18715.6|0
1605180300000|2020-11-12 11:25:00|18730.74|18730.74|18716.66|18716.66|18737.49|18737.49|18716.38|18716.38|0
1605180600000|2020-11-12 11:30:00|18717.19|18717.19|18714.82|18714.82|18728.16|18728.16|18714.05|18714.05|0
1605180900000|2020-11-12 11:35:00|18714.39|18714.39|18683.64|18683.64|18714.39|18714.39|18683.64|18683.64|0
1605181200000|2020-11-12 11:40:00|18683.21|18683.21|18666.34|18666.34|18690.22|18690.22|18665.27|18665.27|0
1605181500000|2020-11-12 11:45:00|18666.61|18666.61|18670.28|18670.28|18676.1|18676.1|18655.24|18655.24|0
1605181800000|2020-11-12 11:50:00|18669.75|18669.75|18659.19|18659.19|18669.89|18669.89|18654.42|18654.42|0
1605182100000|2020-11-12 11:55:00|18659.97|18659.97|18638.88|18638.88|18659.97|18659.97|18633.15|18633.15|0
1605182400000|2020-11-12 12:00:00|18639.4|18639.4|18602.89|18602.89|18646.53|18646.53|18602.89|18602.89|0
1605182700000|2020-11-12 12:05:00|18602.78|18602.78|18585.51|18585.51|18602.78|18602.78|18566.04|18566.04|0
1605183000000|2020-11-12 12:10:00|18586.04|18586.04|18593.7|18593.7|18604.63|18604.63|18580.43|18580.43|0
1605183300000|2020-11-12 12:15:00|18593.35|18593.35|18611.38|18611.38|18615.43|18615.43|18593.35|18593.35|0
1605183600000|2020-11-12 12:20:00|18610.84|18610.84|18590.25|18590.25|18615.2|18615.2|18589.05|18589.05|0
1605183900000|2020-11-12 12:25:00|18589.2|18589.2|18603.92|18603.92|18607.2|18607.2|18589.2|18589.2|0
1605184200000|2020-11-12 12:30:00|18604.35|18604.35|18593.32|18593.32|18610.84|18610.84|18590.36|18590.36|0
1605184500000|2020-11-12 12:35:00|18593.21|18593.21|18607.71|18607.71|18609.64|18609.64|18589.53|18589.53|0
1605184800000|2020-11-12 12:40:00|18607.5|18607.5|18602.11|18602.11|18609.3|18609.3|18598.81|18598.81|0
1605185100000|2020-11-12 12:45:00|18601.06|18601.06|18577.39|18577.39|18603.83|18603.83|18575.12|18575.12|0
1605185400000|2020-11-12 12:50:00|18576.57|18576.57|18543.65|18543.65|18576.81|18576.81|18529.39|18529.39|0
1605185700000|2020-11-12 12:55:00|18544.2|18544.2|18521.8|18521.8|18553.4|18553.4|18521.8|18521.8|0
1605186000000|2020-11-12 13:00:00|18522.33|18522.33|18518.24|18518.24|18545.38|18545.38|18517.9|18517.9|0
1605186300000|2020-11-12 13:05:00|18518.38|18518.38|18522.44|18522.44|18533.06|18533.06|18517.76|18517.76|0
1605186600000|2020-11-12 13:10:00|18522.22|18522.22|18469.34|18469.34|18522.22|18522.22|18469.34|18469.34|0
1605186900000|2020-11-12 13:15:00|18469.89|18469.89|18472.54|18472.54|18480.99|18480.99|18455.19|18455.19|0
1605187200000|2020-11-12 13:20:00|18472.42|18472.42|18493.4|18493.4|18508.29|18508.29|18472.42|18472.42|0
1605187500000|2020-11-12 13:25:00|18494.18|18494.18|18496.94|18496.94|18507.35|18507.35|18480.6|18480.6|0
1605187800000|2020-11-12 13:30:00|18492.81|18492.81|18521.95|18521.95|18527.56|18527.56|18492.81|18492.81|0
1605188100000|2020-11-12 13:35:00|18522.77|18522.77|18533.01|18533.01|18535.76|18535.76|18518.35|18518.35|0
1605188400000|2020-11-12 13:40:00|18532.48|18532.48|18567.92|18567.92|18571.66|18571.66|18531.79|18531.79|0
1605188700000|2020-11-12 13:45:00|18568.82|18568.82|18580.79|18580.79|18589.83|18589.83|18562.65|18562.65|0
1605189000000|2020-11-12 13:50:00|18580.86|18580.86|18584.11|18584.11|18597.9|18597.9|18574.79|18574.79|0
1605189300000|2020-11-12 13:55:00|18583.42|18583.42|18604.08|18604.08|18604.08|18604.08|18572.02|18572.02|0
1605189600000|2020-11-12 14:00:00|18603.86|18603.86|18565.66|18565.66|18606.94|18606.94|18564.97|18564.97|0
1605189900000|2020-11-12 14:05:00|18565.54|18565.54|18534.39|18534.39|18565.54|18565.54|18533.01|18533.01|0
1605190200000|2020-11-12 14:10:00|18532.84|18532.84|18520.55|18520.55|18547.5|18547.5|18518.36|18518.36|0
1605190500000|2020-11-12 14:15:00|18519.24|18519.24|18495.05|18495.05|18532.7|18532.7|18495.05|18495.05|0
1605190800000|2020-11-12 14:20:00|18493.47|18493.47|18501.45|18501.45|18520.27|18520.27|18492.62|18492.62|0
1605191100000|2020-11-12 14:25:00|18501.98|18501.98|18490.2|18490.2|18518.68|18518.68|18482.71|18482.71|0
1605191400000|2020-11-12 14:30:00|18492.07|18492.07|18513.12|18513.12|18523.21|18523.21|18478.49|18478.49|0
1605191700000|2020-11-12 14:35:00|18512.59|18512.59|18537.95|18537.95|18540.15|18540.15|18503.38|18503.38|0
1605192000000|2020-11-12 14:40:00|18537.26|18537.26|18512.95|18512.95|18552.11|18552.11|18510.92|18510.92|0
1605192300000|2020-11-12 14:45:00|18513.16|18513.16|18547.62|18547.62|18563.59|18563.59|18513.16|18513.16|0
1605192600000|2020-11-12 14:50:00|18547.88|18547.88|18595.79|18595.79|18596.08|18596.08|18536.5|18536.5|0
1605192900000|2020-11-12 14:55:00|18596.05|18596.05|18614.94|18614.94|18627.78|18627.78|18586.58|18586.58|0
1605193200000|2020-11-12 15:00:00|18615.72|18615.72|18630.04|18630.04|18636.86|18636.86|18597.38|18597.38|0
1605193500000|2020-11-12 15:05:00|18630.25|18630.25|18695.52|18695.52|18695.91|18695.91|18628.26|18628.26|0
1605193800000|2020-11-12 15:10:00|18694.99|18694.99|18721.45|18721.45|18733.04|18733.04|18688.33|18688.33|0
1605194100000|2020-11-12 15:15:00|18719.87|18719.87|18714.67|18714.67|18728.46|18728.46|18707.5|18707.5|0
1605194400000|2020-11-12 15:20:00|18714.2|18714.2|18708.61|18708.61|18726.42|18726.42|18703.74|18703.74|0
1605194700000|2020-11-12 15:25:00|18709.14|18709.14|18714.11|18714.11|18723.62|18723.62|18706.73|18706.73|0
1605195000000|2020-11-12 15:30:00|18712.73|18712.73|18738.46|18738.46|18750.07|18750.07|18712.73|18712.73|0
1605195300000|2020-11-12 15:35:00|18737.08|18737.08|18737.27|18737.27|18743.79|18743.79|18725.75|18725.75|0
1605195600000|2020-11-12 15:40:00|18736.08|18736.08|18743.69|18743.69|18747.84|18747.84|18727.69|18727.69|0
1605195900000|2020-11-12 15:45:00|18743.96|18743.96|18730.01|18730.01|18748.76|18748.76|18726.75|18726.75|0
1605196200000|2020-11-12 15:50:00|18730.08|18730.08|18727.6|18727.6|18743.99|18743.99|18727.31|18727.31|0
1605196500000|2020-11-12 15:55:00|18727.06|18727.06|18711.63|18711.63|18728.13|18728.13|18711.63|18711.63|0
1605196800000|2020-11-12 16:00:00|18711.7|18711.7|18685.22|18685.22|18712.39|18712.39|18672.63|18672.63|0
1605197100000|2020-11-12 16:05:00|18685.01|18685.01|18672.73|18672.73|18702.97|18702.97|18671.09|18671.09|0
1605197400000|2020-11-12 16:10:00|18674.79|18674.79|18674.19|18674.19|18690.44|18690.44|18662.1|18662.1|0
1605197700000|2020-11-12 16:15:00|18674.97|18674.97|18677.61|18677.61|18685.49|18685.49|18669.81|18669.81|0
1605198000000|2020-11-12 16:20:00|18677.54|18677.54|18695.78|18695.78|18697.86|18697.86|18671.17|18671.17|0
1605198300000|2020-11-12 16:25:00|18696.3|18696.3|18693.92|18693.92|18706.21|18706.21|18684.27|18684.27|0
1605255300000|2020-11-13 08:15:00|18529.45|18529.45|18527.01|18527.01|18537.46|18537.46|18501.81|18501.81|0
1605255600000|2020-11-13 08:20:00|18525.63|18525.63|18483.68|18483.68|18525.63|18525.63|18476.07|18476.07|0
1605255900000|2020-11-13 08:25:00|18484.11|18484.11|18541.98|18541.98|18541.98|18541.98|18484.11|18484.11|0
1605256200000|2020-11-13 08:30:00|18541.29|18541.29|18529.97|18529.97|18550.82|18550.82|18525.25|18525.25|0
1605256500000|2020-11-13 08:35:00|18529.84|18529.84|18507.29|18507.29|18536.35|18536.35|18500.81|18500.81|0
1605256800000|2020-11-13 08:40:00|18508.38|18508.38|18479.06|18479.06|18515.3|18515.3|18478.28|18478.28|0
1605257100000|2020-11-13 08:45:00|18479.13|18479.13|18495.94|18495.94|18496.76|18496.76|18472.51|18472.51|0
1605257400000|2020-11-13 08:50:00|18497|18497|18464.37|18464.37|18499.64|18499.64|18445.08|18445.08|0
1605257700000|2020-11-13 08:55:00|18466.73|18466.73|18456.75|18456.75|18466.73|18466.73|18432.49|18432.49|0
1605258000000|2020-11-13 09:00:00|18456.88|18456.88|18466.89|18466.89|18483.26|18483.26|18456.67|18456.67|0
1605258300000|2020-11-13 09:05:00|18468.27|18468.27|18483.69|18483.69|18489.39|18489.39|18467.24|18467.24|0
1605258600000|2020-11-13 09:10:00|18482.91|18482.91|18476.48|18476.48|18484.98|18484.98|18458.23|18458.23|0
1605258900000|2020-11-13 09:15:00|18476.2|18476.2|18500.45|18500.45|18500.45|18500.45|18466.45|18466.45|0
1605259200000|2020-11-13 09:20:00|18501.42|18501.42|18542.59|18542.59|18554.38|18554.38|18501.42|18501.42|0
1605259500000|2020-11-13 09:25:00|18542.37|18542.37|18516.99|18516.99|18544.98|18544.98|18516.04|18516.04|0
1605259800000|2020-11-13 09:30:00|18518.59|18518.59|18560.25|18560.25|18568.18|18568.18|18516.43|18516.43|0
1605260100000|2020-11-13 09:35:00|18560.68|18560.68|18570.93|18570.93|18570.93|18570.93|18548.69|18548.69|0
1605260400000|2020-11-13 09:40:00|18570.16|18570.16|18575.26|18575.26|18578.62|18578.62|18563.42|18563.42|0
1605260700000|2020-11-13 09:45:00|18573.7|18573.7|18579.03|18579.03|18580.2|18580.2|18560.37|18560.37|0
1605261000000|2020-11-13 09:50:00|18578.96|18578.96|18572.25|18572.25|18584.27|18584.27|18570.74|18570.74|0
1605261300000|2020-11-13 09:55:00|18573.03|18573.03|18580.81|18580.81|18585|18585|18573.03|18573.03|0
1605261600000|2020-11-13 10:00:00|18581.41|18581.41|18582.75|18582.75|18590.8|18590.8|18568.78|18568.78|0
1605261900000|2020-11-13 10:05:00|18584.81|18584.81|18580.36|18580.36|18593.29|18593.29|18579.3|18579.3|0
1605262200000|2020-11-13 10:10:00|18581.14|18581.14|18587.96|18587.96|18592.56|18592.56|18574.17|18574.17|0
1605262500000|2020-11-13 10:15:00|18586.91|18586.91|18611.41|18611.41|18618.04|18618.04|18575.99|18575.99|0
1605262800000|2020-11-13 10:20:00|18609.3|18609.3|18605.11|18605.11|18612.88|18612.88|18602.33|18602.33|0
1605263100000|2020-11-13 10:25:00|18604.56|18604.56|18599.54|18599.54|18627.98|18627.98|18596.93|18596.93|0
1605263400000|2020-11-13 10:30:00|18600.23|18600.23|18573.75|18573.75|18602.79|18602.79|18566.1|18566.1|0
1605263700000|2020-11-13 10:35:00|18573.06|18573.06|18587.93|18587.93|18602.3|18602.3|18564.75|18564.75|0
1605264000000|2020-11-13 10:40:00|18587.81|18587.81|18596.79|18596.79|18600.64|18600.64|18572.62|18572.62|0
1605264300000|2020-11-13 10:45:00|18597.56|18597.56|18617.42|18617.42|18618.11|18618.11|18596.6|18596.6|0
1605264600000|2020-11-13 10:50:00|18617.21|18617.21|18627.61|18627.61|18636.35|18636.35|18617.21|18617.21|0
1605264900000|2020-11-13 10:55:00|18629.67|18629.67|18636.25|18636.25|18637.57|18637.57|18621.35|18621.35|0
1605265200000|2020-11-13 11:00:00|18635.47|18635.47|18577.36|18577.36|18635.47|18635.47|18575.25|18575.25|0
1605265500000|2020-11-13 11:05:00|18579.42|18579.42|18599.95|18599.95|18610.83|18610.83|18578.99|18578.99|0
1605265800000|2020-11-13 11:10:00|18601.5|18601.5|18626.15|18626.15|18626.15|18626.15|18601.07|18601.07|0
1605266100000|2020-11-13 11:15:00|18625.37|18625.37|18608.21|18608.21|18626.88|18626.88|18604.89|18604.89|0
1605266400000|2020-11-13 11:20:00|18612.67|18612.67|18608.69|18608.69|18618.63|18618.63|18608.69|18608.69|0
1605266700000|2020-11-13 11:25:00|18609.21|18609.21|18607.2|18607.2|18613.23|18613.23|18601.46|18601.46|0
1605267000000|2020-11-13 11:30:00|18603.23|18603.23|18570.62|18570.62|18603.5|18603.5|18569.32|18569.32|0
1605267300000|2020-11-13 11:35:00|18571.31|18571.31|18588.14|18588.14|18589.01|18589.01|18568.2|18568.2|0
1605267600000|2020-11-13 11:40:00|18588.26|18588.26|18559.92|18559.92|18590.69|18590.69|18559.92|18559.92|0
1605267900000|2020-11-13 11:45:00|18559.8|18559.8|18584.21|18584.21|18586.55|18586.55|18553.37|18553.37|0
1605268200000|2020-11-13 11:50:00|18585.02|18585.02|18601.42|18601.42|18603.39|18603.39|18578.29|18578.29|0
1605268500000|2020-11-13 11:55:00|18601.64|18601.64|18595.82|18595.82|18602.16|18602.16|18591.19|18591.19|0
1605268800000|2020-11-13 12:00:00|18596.1|18596.1|18577.58|18577.58|18596.1|18596.1|18576.53|18576.53|0
1605269100000|2020-11-13 12:05:00|18579.35|18579.35|18588.13|18588.13|18594.53|18594.53|18577.52|18577.52|0
1605269400000|2020-11-13 12:10:00|18588.36|18588.36|18595.74|18595.74|18601.14|18601.14|18587.02|18587.02|0
1605269700000|2020-11-13 12:15:00|18595.8|18595.8|18596.17|18596.17|18600.16|18600.16|18588.72|18588.72|0
1605270000000|2020-11-13 12:20:00|18595.96|18595.96|18598.64|18598.64|18606.74|18606.74|18582.65|18582.65|0
1605270300000|2020-11-13 12:25:00|18596.58|18596.58|18591.32|18591.32|18597.37|18597.37|18586.96|18586.96|0
1605270600000|2020-11-13 12:30:00|18593.68|18593.68|18593.63|18593.63|18607.93|18607.93|18588.6|18588.6|0
1605270900000|2020-11-13 12:35:00|18595.69|18595.69|18594.45|18594.45|18596.62|18596.62|18589.4|18589.4|0
1605271200000|2020-11-13 12:40:00|18594.67|18594.67|18594.91|18594.91|18607.69|18607.69|18591.23|18591.23|0
1605271500000|2020-11-13 12:45:00|18594.79|18594.79|18568.87|18568.87|18594.79|18594.79|18563.38|18563.38|0
1605271800000|2020-11-13 12:50:00|18569.1|18569.1|18548.06|18548.06|18575.67|18575.67|18548.01|18548.01|0
1605272100000|2020-11-13 12:55:00|18551.52|18551.52|18529.31|18529.31|18555.61|18555.61|18529.08|18529.08|0
1605272400000|2020-11-13 13:00:00|18530.13|18530.13|18555.83|18555.83|18561.1|18561.1|18530.13|18530.13|0
1605272700000|2020-11-13 13:05:00|18554.46|18554.46|18564.85|18564.85|18569.56|18569.56|18552.16|18552.16|0
1605273000000|2020-11-13 13:10:00|18564.33|18564.33|18536.81|18536.81|18564.33|18564.33|18536.03|18536.03|0
1605273300000|2020-11-13 13:15:00|18536.6|18536.6|18526.81|18526.81|18536.6|18536.6|18520.71|18520.71|0
1605273600000|2020-11-13 13:20:00|18527.34|18527.34|18557.6|18557.6|18558.13|18558.13|18527.34|18527.34|0
1605273900000|2020-11-13 13:25:00|18558.29|18558.29|18568.29|18568.29|18570.71|18570.71|18556.64|18556.64|0
1605274200000|2020-11-13 13:30:00|18568.82|18568.82|18587.01|18587.01|18603.26|18603.26|18566.27|18566.27|0
1605274500000|2020-11-13 13:35:00|18587.69|18587.69|18580.92|18580.92|18587.69|18587.69|18568.22|18568.22|0
1605274800000|2020-11-13 13:40:00|18580.78|18580.78|18568.4|18568.4|18581.47|18581.47|18560.93|18560.93|0
1605275100000|2020-11-13 13:45:00|18568.33|18568.33|18565.22|18565.22|18579.7|18579.7|18565.22|18565.22|0
1605275400000|2020-11-13 13:50:00|18564.44|18564.44|18581.72|18581.72|18582.41|18582.41|18561.49|18561.49|0
1605275700000|2020-11-13 13:55:00|18582.83|18582.83|18587.5|18587.5|18595.52|18595.52|18576.6|18576.6|0
1605276000000|2020-11-13 14:00:00|18587.43|18587.43|18579.51|18579.51|18589.49|18589.49|18579.51|18579.51|0
1605276300000|2020-11-13 14:05:00|18579.65|18579.65|18567.92|18567.92|18588.57|18588.57|18566.14|18566.14|0
1605276600000|2020-11-13 14:10:00|18567.38|18567.38|18585.28|18585.28|18586.63|18586.63|18564.62|18564.62|0
1605276900000|2020-11-13 14:15:00|18585.93|18585.93|18569.96|18569.96|18591.85|18591.85|18569.96|18569.96|0
1605277200000|2020-11-13 14:20:00|18569.75|18569.75|18577.49|18577.49|18579.57|18579.57|18566.9|18566.9|0
1605277500000|2020-11-13 14:25:00|18578.01|18578.01|18575.58|18575.58|18586.13|18586.13|18574.18|18574.18|0
1605277800000|2020-11-13 14:30:00|18576.36|18576.36|18612.39|18612.39|18615.35|18615.35|18575.67|18575.67|0
1605278100000|2020-11-13 14:35:00|18613.08|18613.08|18650.42|18650.42|18650.42|18650.42|18601.3|18601.3|0
1605278400000|2020-11-13 14:40:00|18652.52|18652.52|18718.3|18718.3|18724.57|18724.57|18652.52|18652.52|0
1605278700000|2020-11-13 14:45:00|18718.08|18718.08|18717.04|18717.04|18742.39|18742.39|18712.23|18712.23|0
1605279000000|2020-11-13 14:50:00|18717.6|18717.6|18693.62|18693.62|18723.32|18723.32|18691.3|18691.3|0
1605279300000|2020-11-13 14:55:00|18692.93|18692.93|18721.62|18721.62|18729.92|18729.92|18692.93|18692.93|0
1605279600000|2020-11-13 15:00:00|18722.47|18722.47|18706.66|18706.66|18733.31|18733.31|18701.92|18701.92|0
1605279900000|2020-11-13 15:05:00|18707.71|18707.71|18747.16|18747.16|18749.42|18749.42|18704.92|18704.92|0
1605280200000|2020-11-13 15:10:00|18746.94|18746.94|18703.82|18703.82|18746.94|18746.94|18700.57|18700.57|0
1605280500000|2020-11-13 15:15:00|18704.34|18704.34|18672.19|18672.19|18712.31|18712.31|18670.46|18670.46|0
1605280800000|2020-11-13 15:20:00|18670.61|18670.61|18651.3|18651.3|18679.75|18679.75|18647.27|18647.27|0
1605281100000|2020-11-13 15:25:00|18652.08|18652.08|18648.82|18648.82|18653.98|18653.98|18636.84|18636.84|0
1605281400000|2020-11-13 15:30:00|18649.09|18649.09|18644.93|18644.93|18651.54|18651.54|18637.23|18637.23|0
1605281700000|2020-11-13 15:35:00|18644.66|18644.66|18615.58|18615.58|18645.31|18645.31|18615.27|18615.27|0
1605282000000|2020-11-13 15:40:00|18615.46|18615.46|18645.43|18645.43|18650|18650|18608.88|18608.88|0
1605282300000|2020-11-13 15:45:00|18645.65|18645.65|18646.17|18646.17|18648.88|18648.88|18639.26|18639.26|0
1605282600000|2020-11-13 15:50:00|18645.95|18645.95|18616.34|18616.34|18650.96|18650.96|18616.34|18616.34|0
1605282900000|2020-11-13 15:55:00|18615.66|18615.66|18623.16|18623.16|18623.16|18623.16|18605.07|18605.07|0
1605283200000|2020-11-13 16:00:00|18622.38|18622.38|18642.68|18642.68|18647.57|18647.57|18622.32|18622.32|0
1605283500000|2020-11-13 16:05:00|18642.47|18642.47|18642.46|18642.46|18649.42|18649.42|18638.85|18638.85|0
1605283800000|2020-11-13 16:10:00|18642.03|18642.03|18633.8|18633.8|18647.75|18647.75|18632.43|18632.43|0
1605284100000|2020-11-13 16:15:00|18634.35|18634.35|18649.5|18649.5|18656.61|18656.61|18634.29|18634.29|0
1605284400000|2020-11-13 16:20:00|18649.07|18649.07|18644.11|18644.11|18655.45|18655.45|18639.95|18639.95|0
1605284700000|2020-11-13 16:25:00|18642.74|18642.74|18651.92|18651.92|18658.18|18658.18|18629.8|18629.8|0
1605514500000|2020-11-16 08:15:00|18982.92|18982.92|18994.81|18994.81|19015.55|19015.55|18977.16|18977.16|0
1605514800000|2020-11-16 08:20:00|18994.27|18994.27|18976.63|18976.63|18997.44|18997.44|18972.1|18972.1|0
1605515100000|2020-11-16 08:25:00|18976.85|18976.85|18985.46|18985.46|18994.11|18994.11|18969.75|18969.75|0
1605515400000|2020-11-16 08:30:00|18985.67|18985.67|18997.64|18997.64|19004.93|19004.93|18979.86|18979.86|0
1605515700000|2020-11-16 08:35:00|18999.55|18999.55|19003.1|19003.1|19006.81|19006.81|18995.88|18995.88|0
1605516000000|2020-11-16 08:40:00|18999.17|18999.17|18967.91|18967.91|19002.13|19002.13|18961.13|18961.13|0
1605516300000|2020-11-16 08:45:00|18968.69|18968.69|18940.29|18940.29|18970.91|18970.91|18930.9|18930.9|0
1605516600000|2020-11-16 08:50:00|18940.98|18940.98|18876.29|18876.29|18945.6|18945.6|18875.65|18875.65|0
1605516900000|2020-11-16 08:55:00|18877.07|18877.07|18917.13|18917.13|18918.51|18918.51|18858.8|18858.8|0
1605517200000|2020-11-16 09:00:00|18917.56|18917.56|18952.76|18952.76|18952.85|18952.85|18906.21|18906.21|0
1605517500000|2020-11-16 09:05:00|18951.38|18951.38|18962.49|18962.49|18962.49|18962.49|18932.28|18932.28|0
1605517800000|2020-11-16 09:10:00|18960.91|18960.91|18951.42|18951.42|18965.53|18965.53|18950.2|18950.2|0
1605518100000|2020-11-16 09:15:00|18951.15|18951.15|18952.89|18952.89|18954.8|18954.8|18944.67|18944.67|0
1605518400000|2020-11-16 09:20:00|18953.17|18953.17|18917.6|18917.6|18958.42|18958.42|18917.6|18917.6|0
1605518700000|2020-11-16 09:25:00|18913.92|18913.92|18931.96|18931.96|18937.34|18937.34|18899.65|18899.65|0
1605519000000|2020-11-16 09:30:00|18930.32|18930.32|18913.43|18913.43|18945.31|18945.31|18912.53|18912.53|0
1605519300000|2020-11-16 09:35:00|18912.06|18912.06|18910.08|18910.08|18930.34|18930.34|18910.08|18910.08|0
1605519600000|2020-11-16 09:40:00|18909.32|18909.32|18924.48|18924.48|18926.54|18926.54|18901.18|18901.18|0
1605519900000|2020-11-16 09:45:00|18923.1|18923.1|18932.78|18932.78|18934.51|18934.51|18923.03|18923.03|0
1605520200000|2020-11-16 09:50:00|18932.25|18932.25|18941.91|18941.91|18942.22|18942.22|18927.6|18927.6|0
1605520500000|2020-11-16 09:55:00|18943.49|18943.49|18947.69|18947.69|18957.06|18957.06|18941.68|18941.68|0
1605520800000|2020-11-16 10:00:00|18947.87|18947.87|18937.87|18937.87|18952.66|18952.66|18936.9|18936.9|0
1605521100000|2020-11-16 10:05:00|18937.94|18937.94|18931.43|18931.43|18940|18940|18918.47|18918.47|0
1605521400000|2020-11-16 10:10:00|18932.8|18932.8|18931.61|18931.61|18938.78|18938.78|18930.35|18930.35|0
1605521700000|2020-11-16 10:15:00|18931.09|18931.09|18939.68|18939.68|18942.15|18942.15|18922.97|18922.97|0
1605522000000|2020-11-16 10:20:00|18939.14|18939.14|18948.62|18948.62|18952.05|18952.05|18935.85|18935.85|0
1605522300000|2020-11-16 10:25:00|18949.21|18949.21|18953.44|18953.44|18956.59|18956.59|18946.88|18946.88|0
1605522600000|2020-11-16 10:30:00|18953.66|18953.66|18948.36|18948.36|18956.66|18956.66|18947.09|18947.09|0
1605522900000|2020-11-16 10:35:00|18948.3|18948.3|18948.2|18948.2|18948.3|18948.3|18932.99|18932.99|0
1605523200000|2020-11-16 10:40:00|18948.98|18948.98|18950.96|18950.96|18952.21|18952.21|18942.75|18942.75|0
1605523500000|2020-11-16 10:45:00|18950.18|18950.18|18949.35|18949.35|18959.84|18959.84|18948.22|18948.22|0
1605523800000|2020-11-16 10:50:00|18948.8|18948.8|18939.65|18939.65|18948.8|18948.8|18934.75|18934.75|0
1605524100000|2020-11-16 10:55:00|18940.42|18940.42|18939.67|18939.67|18948.37|18948.37|18932.71|18932.71|0
1605524400000|2020-11-16 11:00:00|18939.53|18939.53|18962.78|18962.78|18962.78|18962.78|18939.53|18939.53|0
1605524700000|2020-11-16 11:05:00|18962.72|18962.72|18948.51|18948.51|18963.72|18963.72|18947.86|18947.86|0
1605525000000|2020-11-16 11:10:00|18946.95|18946.95|18961.47|18961.47|18962.22|18962.22|18934.72|18934.72|0
1605525300000|2020-11-16 11:15:00|18960.69|18960.69|18945.99|18945.99|18960.69|18960.69|18945.99|18945.99|0
1605525600000|2020-11-16 11:20:00|18945.56|18945.56|18953.76|18953.76|18955.91|18955.91|18933.95|18933.95|0
1605525900000|2020-11-16 11:25:00|18953.08|18953.08|18940.46|18940.46|18954.69|18954.69|18933.3|18933.3|0
1605526200000|2020-11-16 11:30:00|18943.76|18943.76|18940.72|18940.72|18945.25|18945.25|18940.29|18940.29|0
1605526500000|2020-11-16 11:35:00|18940.45|18940.45|18976.77|18976.77|18979.08|18979.08|18940.23|18940.23|0
1605526800000|2020-11-16 11:40:00|18977.04|18977.04|18945.79|18945.79|18977.65|18977.65|18945.79|18945.79|0
1605527100000|2020-11-16 11:45:00|18946|18946|18948.13|18948.13|18948.13|18948.13|18937.05|18937.05|0
1605527400000|2020-11-16 11:50:00|18947.6|18947.6|18980.43|18980.43|19023.96|19023.96|18947.6|18947.6|0
1605527700000|2020-11-16 11:55:00|18982.07|18982.07|19071.19|19071.19|19078.87|19078.87|18976.37|18976.37|0
1605528000000|2020-11-16 12:00:00|19070.82|19070.82|19066.02|19066.02|19098.48|19098.48|19057.64|19057.64|0
1605528300000|2020-11-16 12:05:00|19065.81|19065.81|19109.37|19109.37|19115.91|19115.91|19049.86|19049.86|0
1605528600000|2020-11-16 12:10:00|19108.82|19108.82|19074.96|19074.96|19112.98|19112.98|19070.21|19070.21|0
1605528900000|2020-11-16 12:15:00|19074.42|19074.42|19103.05|19103.05|19114.61|19114.61|19074.42|19074.42|0
1605529200000|2020-11-16 12:20:00|19105.11|19105.11|19104.77|19104.77|19128.99|19128.99|19101.36|19101.36|0
1605529500000|2020-11-16 12:25:00|19104.09|19104.09|19106.03|19106.03|19112.48|19112.48|19095.63|19095.63|0
1605529800000|2020-11-16 12:30:00|19105.39|19105.39|19110.74|19110.74|19117.94|19117.94|19097.93|19097.93|0
1605530100000|2020-11-16 12:35:00|19111.42|19111.42|19116.01|19116.01|19125.53|19125.53|19108.55|19108.55|0
1605530400000|2020-11-16 12:40:00|19115.88|19115.88|19120.65|19120.65|19121.34|19121.34|19104.48|19104.48|0
1605530700000|2020-11-16 12:45:00|19120.41|19120.41|19098.05|19098.05|19120.41|19120.41|19094.86|19094.86|0
1605531000000|2020-11-16 12:50:00|19097.62|19097.62|19099.67|19099.67|19103.7|19103.7|19080.33|19080.33|0
1605531300000|2020-11-16 12:55:00|19099.14|19099.14|19107.44|19107.44|19113.56|19113.56|19097.83|19097.83|0
1605531600000|2020-11-16 13:00:00|19108.49|19108.49|19143.72|19143.72|19153.88|19153.88|19106.79|19106.79|0
1605531900000|2020-11-16 13:05:00|19145.1|19145.1|19121.49|19121.49|19145.1|19145.1|19120.61|19120.61|0
1605532200000|2020-11-16 13:10:00|19122.54|19122.54|19114.98|19114.98|19125.54|19125.54|19106.1|19106.1|0
1605532500000|2020-11-16 13:15:00|19115.33|19115.33|19108.02|19108.02|19139.37|19139.37|19108.02|19108.02|0
1605532800000|2020-11-16 13:20:00|19106.28|19106.28|19153.03|19153.03|19154.4|19154.4|19096.53|19096.53|0
1605533100000|2020-11-16 13:25:00|19153.85|19153.85|19176.26|19176.26|19179.08|19179.08|19153.32|19153.32|0
1605533400000|2020-11-16 13:30:00|19178.32|19178.32|19151.03|19151.03|19178.32|19178.32|19151.03|19151.03|0
1605533700000|2020-11-16 13:35:00|19153.09|19153.09|19133.05|19133.05|19157.36|19157.36|19133.05|19133.05|0
1605534000000|2020-11-16 13:40:00|19133.24|19133.24|19123.31|19123.31|19133.24|19133.24|19116.06|19116.06|0
1605534300000|2020-11-16 13:45:00|19123.24|19123.24|19124.25|19124.25|19127.45|19127.45|19107.65|19107.65|0
1605534600000|2020-11-16 13:50:00|19124.36|19124.36|19126.94|19126.94|19136|19136|19121.21|19121.21|0
1605534900000|2020-11-16 13:55:00|19127.47|19127.47|19091.29|19091.29|19128.36|19128.36|19091.23|19091.23|0
1605535200000|2020-11-16 14:00:00|19091.35|19091.35|19102.16|19102.16|19116.59|19116.59|19091.15|19091.15|0
1605535500000|2020-11-16 14:05:00|19102.85|19102.85|19113.3|19113.3|19116.46|19116.46|19099.59|19099.59|0
1605535800000|2020-11-16 14:10:00|19113.84|19113.84|19134.88|19134.88|19135.42|19135.42|19113.42|19113.42|0
1605536100000|2020-11-16 14:15:00|19134.1|19134.1|19102.31|19102.31|19134.78|19134.78|19102.16|19102.16|0
1605536400000|2020-11-16 14:20:00|19102.5|19102.5|19072.49|19072.49|19103.61|19103.61|19068.61|19068.61|0
1605536700000|2020-11-16 14:25:00|19072.62|19072.62|19061.02|19061.02|19088.75|19088.75|19061.02|19061.02|0
1605537000000|2020-11-16 14:30:00|19061.55|19061.55|19038.62|19038.62|19070.41|19070.41|19025.53|19025.53|0
1605537300000|2020-11-16 14:35:00|19037.8|19037.8|19070.26|19070.26|19073.16|19073.16|19026.96|19026.96|0
1605537600000|2020-11-16 14:40:00|19068.2|19068.2|19078.02|19078.02|19091.39|19091.39|19051.54|19051.54|0
1605537900000|2020-11-16 14:45:00|19079.39|19079.39|19062.07|19062.07|19084.13|19084.13|19055.06|19055.06|0
1605538200000|2020-11-16 14:50:00|19062.76|19062.76|19023.13|19023.13|19064.22|19064.22|19016.86|19016.86|0
1605538500000|2020-11-16 14:55:00|19024.18|19024.18|19030.96|19030.96|19031.95|19031.95|19006.41|19006.41|0
1605538800000|2020-11-16 15:00:00|19031.74|19031.74|18964.27|18964.27|19037.27|19037.27|18964.27|18964.27|0
1605539100000|2020-11-16 15:05:00|18966.38|18966.38|19012.92|19012.92|19028.29|19028.29|18965.85|18965.85|0
1605539400000|2020-11-16 15:10:00|19012.4|19012.4|19031.25|19031.25|19039.62|19039.62|19003.24|19003.24|0
1605539700000|2020-11-16 15:15:00|19031.94|19031.94|19037.19|19037.19|19047.71|19047.71|19027.86|19027.86|0
1605540000000|2020-11-16 15:20:00|19037.88|19037.88|19049.49|19049.49|19056.24|19056.24|19033.14|19033.14|0
1605540300000|2020-11-16 15:25:00|19050.87|19050.87|19038.02|19038.02|19051.21|19051.21|19011.71|19011.71|0
1605540600000|2020-11-16 15:30:00|19040.27|19040.27|19023.77|19023.77|19041.09|19041.09|19014.85|19014.85|0
1605540900000|2020-11-16 15:35:00|19023.49|19023.49|18992.82|18992.82|19023.49|19023.49|18992.6|18992.6|0
1605541200000|2020-11-16 15:40:00|18992.93|18992.93|19023.4|19023.4|19024.05|19024.05|18992.74|18992.74|0
1605541500000|2020-11-16 15:45:00|19023.66|19023.66|19041.99|19041.99|19041.99|19041.99|19016.59|19016.59|0
1605541800000|2020-11-16 15:50:00|19041.76|19041.76|19037.67|19037.67|19045.14|19045.14|19012.83|19012.83|0
1605542100000|2020-11-16 15:55:00|19037.89|19037.89|19067.26|19067.26|19067.26|19067.26|19024.14|19024.14|0
1605542400000|2020-11-16 16:00:00|19067.79|19067.79|19037.19|19037.19|19069.52|19069.52|19023.12|19023.12|0
1605542700000|2020-11-16 16:05:00|19037.4|19037.4|18982.38|18982.38|19040.61|19040.61|18981.9|18981.9|0
1605543000000|2020-11-16 16:10:00|18981.69|18981.69|18962.72|18962.72|18990.69|18990.69|18959.54|18959.54|0
1605543300000|2020-11-16 16:15:00|18961.99|18961.99|18974.31|18974.31|18977.57|18977.57|18958.88|18958.88|0
1605543600000|2020-11-16 16:20:00|18972.69|18972.69|18964.7|18964.7|18975.45|18975.45|18955.93|18955.93|0
1605543900000|2020-11-16 16:25:00|18965.25|18965.25|18979.67|18979.67|18981.13|18981.13|18959.36|18959.36|0
1605600900000|2020-11-17 08:15:00|19087.07|19087.07|19038.76|19038.76|19091.96|19091.96|19038.76|19038.76|0
1605601200000|2020-11-17 08:20:00|19037.7|19037.7|19030.06|19030.06|19057|19057|19014.07|19014.07|0
1605601500000|2020-11-17 08:25:00|19029.85|19029.85|19020.65|19020.65|19052.57|19052.57|19008.51|19008.51|0
1605601800000|2020-11-17 08:30:00|19019.87|19019.87|19048.68|19048.68|19049.22|19049.22|19010.37|19010.37|0
1605602100000|2020-11-17 08:35:00|19047.63|19047.63|19014.08|19014.08|19048.6|19048.6|19014.01|19014.01|0
1605602400000|2020-11-17 08:40:00|19013.81|19013.81|19020.85|19020.85|19023.04|19023.04|19007.35|19007.35|0
1605602700000|2020-11-17 08:45:00|19021.05|19021.05|19014.53|19014.53|19022.47|19022.47|19006.28|19006.28|0
1605603000000|2020-11-17 08:50:00|19015.76|19015.76|19021.17|19021.17|19029.45|19029.45|19014.68|19014.68|0
1605603300000|2020-11-17 08:55:00|19021.86|19021.86|19012.62|19012.62|19031.56|19031.56|18998.21|18998.21|0
1605603600000|2020-11-17 09:00:00|19013.16|19013.16|19018.23|19018.23|19026.38|19026.38|19006.06|19006.06|0
1605603900000|2020-11-17 09:05:00|19018.01|19018.01|19008.15|19008.15|19020.38|19020.38|19002.59|19002.59|0
1605604200000|2020-11-17 09:10:00|19006.6|19006.6|19012.95|19012.95|19012.95|19012.95|18990.24|18990.24|0
1605604500000|2020-11-17 09:15:00|19013.23|19013.23|19048.93|19048.93|19049.36|19049.36|19013.23|19013.23|0
1605604800000|2020-11-17 09:20:00|19048.73|19048.73|19051.04|19051.04|19053.04|19053.04|19036.56|19036.56|0
1605605100000|2020-11-17 09:25:00|19051.26|19051.26|19032.26|19032.26|19060.91|19060.91|19022.77|19022.77|0
1605605400000|2020-11-17 09:30:00|19032.78|19032.78|19004.15|19004.15|19044.36|19044.36|19003.47|19003.47|0
1605605700000|2020-11-17 09:35:00|19002.58|19002.58|19018.13|19018.13|19024.29|19024.29|19001.89|19001.89|0
1605606000000|2020-11-17 09:40:00|19017.91|19017.91|19021.98|19021.98|19026.45|19026.45|19012.94|19012.94|0
1605606300000|2020-11-17 09:45:00|19021.17|19021.17|18978.92|18978.92|19025.63|19025.63|18978.59|18978.59|0
1605606600000|2020-11-17 09:50:00|18978.1|18978.1|18986.56|18986.56|18991.65|18991.65|18972.25|18972.25|0
1605606900000|2020-11-17 09:55:00|18986.35|18986.35|18949.31|18949.31|18986.35|18986.35|18949.31|18949.31|0
1605607200000|2020-11-17 10:00:00|18950|18950|18946.48|18946.48|18956.4|18956.4|18945.5|18945.5|0
1605607500000|2020-11-17 10:05:00|18946.75|18946.75|18929.5|18929.5|18951.24|18951.24|18925.65|18925.65|0
1605607800000|2020-11-17 10:10:00|18931.13|18931.13|18930|18930|18939.99|18939.99|18929.32|18929.32|0
1605608100000|2020-11-17 10:15:00|18930.06|18930.06|18933.71|18933.71|18939.27|18939.27|18927.58|18927.58|0
1605608400000|2020-11-17 10:20:00|18933.64|18933.64|18927|18927|18950.01|18950.01|18921.85|18921.85|0
1605608700000|2020-11-17 10:25:00|18926.78|18926.78|18912.7|18912.7|18929.12|18929.12|18898.21|18898.21|0
1605609000000|2020-11-17 10:30:00|18913.48|18913.48|18929.92|18929.92|18933.28|18933.28|18913.48|18913.48|0
1605609300000|2020-11-17 10:35:00|18933.04|18933.04|18908.38|18908.38|18933.04|18933.04|18906.99|18906.99|0
1605609600000|2020-11-17 10:40:00|18908.9|18908.9|18912.66|18912.66|18920.36|18920.36|18901.45|18901.45|0
1605609900000|2020-11-17 10:45:00|18912.88|18912.88|18944.93|18944.93|18945.42|18945.42|18912.88|18912.88|0
1605610200000|2020-11-17 10:50:00|18944.66|18944.66|18924.43|18924.43|18951.11|18951.11|18924.43|18924.43|0
1605610500000|2020-11-17 10:55:00|18923.9|18923.9|18942.87|18942.87|18943.92|18943.92|18918.37|18918.37|0
1605610800000|2020-11-17 11:00:00|18942.44|18942.44|18963.2|18963.2|18966.39|18966.39|18935.98|18935.98|0
1605611100000|2020-11-17 11:05:00|18964.74|18964.74|18937.65|18937.65|18971.72|18971.72|18937.65|18937.65|0
1605611400000|2020-11-17 11:10:00|18932.84|18932.84|18919.97|18919.97|18935.19|18935.19|18916.51|18916.51|0
1605611700000|2020-11-17 11:15:00|18920.66|18920.66|18907.12|18907.12|18936.35|18936.35|18907.12|18907.12|0
1605612000000|2020-11-17 11:20:00|18908.22|18908.22|18898.28|18898.28|18915.84|18915.84|18895.5|18895.5|0
1605612300000|2020-11-17 11:25:00|18898.81|18898.81|18913.83|18913.83|18913.83|18913.83|18898.81|18898.81|0
1605612600000|2020-11-17 11:30:00|18913.75|18913.75|18929.2|18929.2|18948.88|18948.88|18911.83|18911.83|0
1605612900000|2020-11-17 11:35:00|18927.64|18927.64|18913.77|18913.77|18927.64|18927.64|18910.35|18910.35|0
1605613200000|2020-11-17 11:40:00|18912.95|18912.95|18929.25|18929.25|18938.57|18938.57|18912.68|18912.68|0
1605613500000|2020-11-17 11:45:00|18928.56|18928.56|18936.31|18936.31|18940.99|18940.99|18923.74|18923.74|0
1605613800000|2020-11-17 11:50:00|18934.94|18934.94|18927.1|18927.1|18937.8|18937.8|18919.3|18919.3|0
1605614100000|2020-11-17 11:55:00|18926.28|18926.28|18919.19|18919.19|18926.28|18926.28|18908.05|18908.05|0
1605614400000|2020-11-17 12:00:00|18919.72|18919.72|18917.91|18917.91|18921.3|18921.3|18910.66|18910.66|0
1605614700000|2020-11-17 12:05:00|18917.98|18917.98|18914.34|18914.34|18923.18|18923.18|18910.05|18910.05|0
1605615000000|2020-11-17 12:10:00|18913.65|18913.65|18924.68|18924.68|18924.92|18924.92|18901.25|18901.25|0
1605615300000|2020-11-17 12:15:00|18924.46|18924.46|18921.17|18921.17|18928.8|18928.8|18916.11|18916.11|0
1605615600000|2020-11-17 12:20:00|18922.66|18922.66|18908.47|18908.47|18922.99|18922.99|18903.42|18903.42|0
1605615900000|2020-11-17 12:25:00|18908.34|18908.34|18904.04|18904.04|18913.32|18913.32|18896.99|18896.99|0
1605616200000|2020-11-17 12:30:00|18904.27|18904.27|18907.57|18907.57|18919.57|18919.57|18904.15|18904.15|0
1605616500000|2020-11-17 12:35:00|18907.5|18907.5|18887.42|18887.42|18914.72|18914.72|18883.59|18883.59|0
1605616800000|2020-11-17 12:40:00|18887.15|18887.15|18878.75|18878.75|18887.62|18887.62|18862.41|18862.41|0
1605617100000|2020-11-17 12:45:00|18878.22|18878.22|18860.79|18860.79|18884.8|18884.8|18860.58|18860.58|0
1605617400000|2020-11-17 12:50:00|18859.74|18859.74|18851.19|18851.19|18860.25|18860.25|18845.66|18845.66|0
1605617700000|2020-11-17 12:55:00|18850.65|18850.65|18844.42|18844.42|18860.14|18860.14|18843.89|18843.89|0
1605618000000|2020-11-17 13:00:00|18845.47|18845.47|18832.62|18832.62|18845.67|18845.67|18832.42|18832.42|0
1605618300000|2020-11-17 13:05:00|18829.18|18829.18|18790.8|18790.8|18833.77|18833.77|18784.42|18784.42|0
1605618600000|2020-11-17 13:10:00|18790.28|18790.28|18806.32|18806.32|18813.36|18813.36|18790.28|18790.28|0
1605618900000|2020-11-17 13:15:00|18807.14|18807.14|18819.77|18819.77|18827.84|18827.84|18807.14|18807.14|0
1605619200000|2020-11-17 13:20:00|18819.55|18819.55|18821.91|18821.91|18826.43|18826.43|18813.32|18813.32|0
1605619500000|2020-11-17 13:25:00|18821.48|18821.48|18817.88|18817.88|18829.29|18829.29|18811.79|18811.79|0
1605619800000|2020-11-17 13:30:00|18818.94|18818.94|18817.26|18817.26|18825.11|18825.11|18804.4|18804.4|0
1605620100000|2020-11-17 13:35:00|18816.58|18816.58|18796.37|18796.37|18816.58|18816.58|18783.11|18783.11|0
1605620400000|2020-11-17 13:40:00|18797.46|18797.46|18793.78|18793.78|18818.65|18818.65|18792.8|18792.8|0
1605620700000|2020-11-17 13:45:00|18793.56|18793.56|18809.52|18809.52|18809.8|18809.8|18786.88|18786.88|0
1605621000000|2020-11-17 13:50:00|18808.7|18808.7|18815.35|18815.35|18816.2|18816.2|18803.57|18803.57|0
1605621300000|2020-11-17 13:55:00|18815.89|18815.89|18788.92|18788.92|18817.34|18817.34|18783.24|18783.24|0
1605621600000|2020-11-17 14:00:00|18788.23|18788.23|18772.91|18772.91|18796.26|18796.26|18772.91|18772.91|0
1605621900000|2020-11-17 14:05:00|18773.12|18773.12|18764.21|18764.21|18783.18|18783.18|18758.73|18758.73|0
1605622200000|2020-11-17 14:10:00|18764.9|18764.9|18774.58|18774.58|18775.06|18775.06|18754.17|18754.17|0
1605622500000|2020-11-17 14:15:00|18774.85|18774.85|18797.51|18797.51|18797.73|18797.73|18771.81|18771.81|0
1605622800000|2020-11-17 14:20:00|18797.29|18797.29|18787.46|18787.46|18797.83|18797.83|18785.43|18785.43|0
1605623100000|2020-11-17 14:25:00|18787.99|18787.99|18783.5|18783.5|18799.99|18799.99|18778.01|18778.01|0
1605623400000|2020-11-17 14:30:00|18783.43|18783.43|18735.07|18735.07|18783.43|18783.43|18731.6|18731.6|0
1605623700000|2020-11-17 14:35:00|18735.6|18735.6|18683.4|18683.4|18738.73|18738.73|18677.63|18677.63|0
1605624000000|2020-11-17 14:40:00|18681.34|18681.34|18664.57|18664.57|18689.39|18689.39|18658.56|18658.56|0
1605624300000|2020-11-17 14:45:00|18665.25|18665.25|18700.42|18700.42|18705.5|18705.5|18653.74|18653.74|0
1605624600000|2020-11-17 14:50:00|18700.65|18700.65|18684.76|18684.76|18706.64|18706.64|18668.36|18668.36|0
1605624900000|2020-11-17 14:55:00|18685.45|18685.45|18700.21|18700.21|18705.34|18705.34|18677.14|18677.14|0
1605625200000|2020-11-17 15:00:00|18699.53|18699.53|18692.16|18692.16|18738.73|18738.73|18688.89|18688.89|0
1605625500000|2020-11-17 15:05:00|18691.78|18691.78|18687.58|18687.58|18707.71|18707.71|18678.81|18678.81|0
1605625800000|2020-11-17 15:10:00|18688.64|18688.64|18746.25|18746.25|18747.46|18747.46|18688.64|18688.64|0
1605626100000|2020-11-17 15:15:00|18746.13|18746.13|18777.35|18777.35|18777.54|18777.54|18744.23|18744.23|0
1605626400000|2020-11-17 15:20:00|18777.28|18777.28|18778.52|18778.52|18791.41|18791.41|18769.02|18769.02|0
1605626700000|2020-11-17 15:25:00|18778.3|18778.3|18755.12|18755.12|18779.66|18779.66|18755.12|18755.12|0
1605627000000|2020-11-17 15:30:00|18754.84|18754.84|18804.58|18804.58|18807.9|18807.9|18751.11|18751.11|0
1605627300000|2020-11-17 15:35:00|18803.97|18803.97|18804.14|18804.14|18808.45|18808.45|18791.89|18791.89|0
1605627600000|2020-11-17 15:40:00|18803.87|18803.87|18829.53|18829.53|18832.21|18832.21|18801.83|18801.83|0
1605627900000|2020-11-17 15:45:00|18829.41|18829.41|18832.79|18832.79|18846.48|18846.48|18824.21|18824.21|0
1605628200000|2020-11-17 15:50:00|18832.26|18832.26|18873.7|18873.7|18873.7|18873.7|18828.97|18828.97|0
1605628500000|2020-11-17 15:55:00|18873.02|18873.02|18844.14|18844.14|18888.33|18888.33|18844.14|18844.14|0
1605628800000|2020-11-17 16:00:00|18843.09|18843.09|18842.28|18842.28|18865.35|18865.35|18841.35|18841.35|0
1605629100000|2020-11-17 16:05:00|18842.17|18842.17|18869.98|18869.98|18871.5|18871.5|18837.57|18837.57|0
1605629400000|2020-11-17 16:10:00|18869.44|18869.44|18878.14|18878.14|18888.22|18888.22|18864.96|18864.96|0
1605629700000|2020-11-17 16:15:00|18877.61|18877.61|18835.41|18835.41|18894.41|18894.41|18835.41|18835.41|0
1605630000000|2020-11-17 16:20:00|18835.93|18835.93|18834.35|18834.35|18854.11|18854.11|18823.37|18823.37|0
1605630300000|2020-11-17 16:25:00|18834.57|18834.57|18829.48|18829.48|18840.94|18840.94|18815.43|18815.43|0
1605687300000|2020-11-18 08:15:00|18747.08|18747.08|18794.59|18794.59|18802.61|18802.61|18747.08|18747.08|0
1605687600000|2020-11-18 08:20:00|18789.48|18789.48|18781.6|18781.6|18797.37|18797.37|18762.62|18762.62|0
1605687900000|2020-11-18 08:25:00|18780.82|18780.82|18774.7|18774.7|18814.96|18814.96|18773.33|18773.33|0
1605688200000|2020-11-18 08:30:00|18772.36|18772.36|18753.42|18753.42|18784.39|18784.39|18753.42|18753.42|0
1605688500000|2020-11-18 08:35:00|18752.64|18752.64|18733.64|18733.64|18754.58|18754.58|18728.63|18728.63|0
1605688800000|2020-11-18 08:40:00|18735.47|18735.47|18739.22|18739.22|18742.16|18742.16|18722.64|18722.64|0
1605689100000|2020-11-18 08:45:00|18739.35|18739.35|18773.27|18773.27|18783.07|18783.07|18734.17|18734.17|0
1605689400000|2020-11-18 08:50:00|18774.05|18774.05|18767.1|18767.1|18786.15|18786.15|18764.44|18764.44|0
1605689700000|2020-11-18 08:55:00|18766.88|18766.88|18767.54|18767.54|18785.78|18785.78|18761.02|18761.02|0
1605690000000|2020-11-18 09:00:00|18768.23|18768.23|18769.77|18769.77|18785.55|18785.55|18764.27|18764.27|0
1605690300000|2020-11-18 09:05:00|18770.46|18770.46|18782.63|18782.63|18785.83|18785.83|18762.45|18762.45|0
1605690600000|2020-11-18 09:10:00|18783.17|18783.17|18787.2|18787.2|18807|18807|18777.44|18777.44|0
1605690900000|2020-11-18 09:15:00|18786.67|18786.67|18799.93|18799.93|18799.93|18799.93|18772.77|18772.77|0
1605691200000|2020-11-18 09:20:00|18801.26|18801.26|18813.08|18813.08|18816.52|18816.52|18798.39|18798.39|0
1605691500000|2020-11-18 09:25:00|18812.87|18812.87|18824.09|18824.09|18841.92|18841.92|18812.4|18812.4|0
1605691800000|2020-11-18 09:30:00|18822.51|18822.51|18778.13|18778.13|18826.69|18826.69|18778.06|18778.06|0
1605692100000|2020-11-18 09:35:00|18777.96|18777.96|18780.7|18780.7|18800.38|18800.38|18776.87|18776.87|0
1605692400000|2020-11-18 09:40:00|18782.6|18782.6|18786.32|18786.32|18787.66|18787.66|18773.31|18773.31|0
1605692700000|2020-11-18 09:45:00|18783.72|18783.72|18759.35|18759.35|18790.79|18790.79|18758.67|18758.67|0
1605693000000|2020-11-18 09:50:00|18758.83|18758.83|18764.97|18764.97|18768.87|18768.87|18757.64|18757.64|0
1605693300000|2020-11-18 09:55:00|18765.66|18765.66|18789.66|18789.66|18789.75|18789.75|18761.97|18761.97|0
1605693600000|2020-11-18 10:00:00|18789.43|18789.43|18804.62|18804.62|18812.25|18812.25|18788.86|18788.86|0
1605693900000|2020-11-18 10:05:00|18805.31|18805.31|18802.1|18802.1|18813.7|18813.7|18796.32|18796.32|0
1605694200000|2020-11-18 10:10:00|18802.23|18802.23|18808.13|18808.13|18808.13|18808.13|18794.45|18794.45|0
1605694500000|2020-11-18 10:15:00|18809.18|18809.18|18787.51|18787.51|18813.4|18813.4|18787.51|18787.51|0
1605694800000|2020-11-18 10:20:00|18787.94|18787.94|18794.54|18794.54|18794.6|18794.6|18782.01|18782.01|0
1605695100000|2020-11-18 10:25:00|18795.06|18795.06|18792.01|18792.01|18795.37|18795.37|18783.73|18783.73|0
1605695400000|2020-11-18 10:30:00|18790.91|18790.91|18769.38|18769.38|18802.53|18802.53|18769.38|18769.38|0
1605695700000|2020-11-18 10:35:00|18769.26|18769.26|18782.4|18782.4|18783.31|18783.31|18761.27|18761.27|0
1605696000000|2020-11-18 10:40:00|18781.62|18781.62|18792.88|18792.88|18801.42|18801.42|18781.07|18781.07|0
1605696300000|2020-11-18 10:45:00|18792.82|18792.82|18788.44|18788.44|18805.57|18805.57|18782.19|18782.19|0
1605696600000|2020-11-18 10:50:00|18789.12|18789.12|18786.34|18786.34|18804.05|18804.05|18785.78|18785.78|0
1605696900000|2020-11-18 10:55:00|18786.77|18786.77|18781.39|18781.39|18786.98|18786.98|18772.79|18772.79|0
1605697200000|2020-11-18 11:00:00|18781.32|18781.32|18788.92|18788.92|18791.35|18791.35|18775.33|18775.33|0
1605697500000|2020-11-18 11:05:00|18789.03|18789.03|18806.09|18806.09|18819.26|18819.26|18788.44|18788.44|0
1605697800000|2020-11-18 11:10:00|18805.31|18805.31|18835.29|18835.29|18835.31|18835.31|18805.09|18805.09|0
1605698100000|2020-11-18 11:15:00|18835.07|18835.07|18846.24|18846.24|18861.45|18861.45|18835.07|18835.07|0
1605698400000|2020-11-18 11:20:00|18846.93|18846.93|18866.7|18866.7|18867.05|18867.05|18843.31|18843.31|0
1605698700000|2020-11-18 11:25:00|18868.08|18868.08|18886.24|18886.24|18886.45|18886.45|18858.28|18858.28|0
1605699000000|2020-11-18 11:30:00|18885.69|18885.69|18878.09|18878.09|18896.46|18896.46|18878.09|18878.09|0
1605699300000|2020-11-18 11:35:00|18873.97|18873.97|18858.21|18858.21|18874.3|18874.3|18858.21|18858.21|0
1605699600000|2020-11-18 11:40:00|18858.42|18858.42|18853.45|18853.45|18860.43|18860.43|18852.22|18852.22|0
1605699900000|2020-11-18 11:45:00|18853.23|18853.23|18863.56|18863.56|18888.63|18888.63|18846.07|18846.07|0
1605700200000|2020-11-18 11:50:00|18863.34|18863.34|18862.9|18862.9|18881.02|18881.02|18861.36|18861.36|0
1605700500000|2020-11-18 11:55:00|18862.62|18862.62|18857.21|18857.21|18870.29|18870.29|18849.87|18849.87|0
1605700800000|2020-11-18 12:00:00|18854.37|18854.37|18849.98|18849.98|18860.79|18860.79|18849.92|18849.92|0
1605701100000|2020-11-18 12:05:00|18849.3|18849.3|18874.43|18874.43|18874.43|18874.43|18849.3|18849.3|0
1605701400000|2020-11-18 12:10:00|18874.22|18874.22|18878.27|18878.27|18878.27|18878.27|18864.65|18864.65|0
1605701700000|2020-11-18 12:15:00|18879.83|18879.83|18871.61|18871.61|18881.24|18881.24|18865.15|18865.15|0
1605702000000|2020-11-18 12:20:00|18871.68|18871.68|18880.02|18880.02|18886.68|18886.68|18871.68|18871.68|0
1605702300000|2020-11-18 12:25:00|18880.24|18880.24|18902.57|18902.57|18902.57|18902.57|18879.19|18879.19|0
1605702600000|2020-11-18 12:30:00|18903.67|18903.67|18919.85|18919.85|18919.85|18919.85|18899.61|18899.61|0
1605702900000|2020-11-18 12:35:00|18920.38|18920.38|18910.42|18910.42|18922.28|18922.28|18892.37|18892.37|0
1605703200000|2020-11-18 12:40:00|18911.47|18911.47|18919.04|18919.04|18925.85|18925.85|18911.47|18911.47|0
1605703500000|2020-11-18 12:45:00|18920.09|18920.09|18908.35|18908.35|18920.09|18920.09|18907.19|18907.19|0
1605703800000|2020-11-18 12:50:00|18907.66|18907.66|18888.62|18888.62|18908.1|18908.1|18872.96|18872.96|0
1605704100000|2020-11-18 12:55:00|18887.56|18887.56|18896.66|18896.66|18900.57|18900.57|18885.57|18885.57|0
1605704400000|2020-11-18 13:00:00|18896.94|18896.94|18880.94|18880.94|18898.44|18898.44|18871.28|18871.28|0
1605704700000|2020-11-18 13:05:00|18880.16|18880.16|18854.87|18854.87|18882.37|18882.37|18849.99|18849.99|0
1605705000000|2020-11-18 13:10:00|18855.14|18855.14|18858.73|18858.73|18874.97|18874.97|18850.98|18850.98|0
1605705300000|2020-11-18 13:15:00|18859.42|18859.42|18887.01|18887.01|18888.21|18888.21|18859.42|18859.42|0
1605705600000|2020-11-18 13:20:00|18887.23|18887.23|18876.18|18876.18|18893.03|18893.03|18868.62|18868.62|0
1605705900000|2020-11-18 13:25:00|18877.56|18877.56|18875.59|18875.59|18892.64|18892.64|18874.65|18874.65|0
1605706200000|2020-11-18 13:30:00|18875.81|18875.81|18869.39|18869.39|18875.81|18875.81|18851.86|18851.86|0
1605706500000|2020-11-18 13:35:00|18868.57|18868.57|18866.11|18866.11|18870|18870|18854.86|18854.86|0
1605706800000|2020-11-18 13:40:00|18865.89|18865.89|18882.85|18882.85|18883.83|18883.83|18858.37|18858.37|0
1605707100000|2020-11-18 13:45:00|18882.66|18882.66|18896.11|18896.11|18900.79|18900.79|18875.98|18875.98|0
1605707400000|2020-11-18 13:50:00|18896|18896|18901|18901|18904.01|18904.01|18891.5|18891.5|0
1605707700000|2020-11-18 13:55:00|18900.88|18900.88|18897.74|18897.74|18905.34|18905.34|18889.85|18889.85|0
1605708000000|2020-11-18 14:00:00|18897.63|18897.63|18893.15|18893.15|18912.62|18912.62|18888.7|18888.7|0
1605708300000|2020-11-18 14:05:00|18893.36|18893.36|18921.98|18921.98|18923.89|18923.89|18892.5|18892.5|0
1605708600000|2020-11-18 14:10:00|18922.67|18922.67|18925.53|18925.53|18933.52|18933.52|18922.67|18922.67|0
1605708900000|2020-11-18 14:15:00|18926.91|18926.91|18907.5|18907.5|18928.34|18928.34|18907.5|18907.5|0
1605709200000|2020-11-18 14:20:00|18906.98|18906.98|18912.13|18912.13|18917.2|18917.2|18905.19|18905.19|0
1605709500000|2020-11-18 14:25:00|18911.44|18911.44|18912.91|18912.91|18917.62|18917.62|18906.76|18906.76|0
1605709800000|2020-11-18 14:30:00|18913.43|18913.43|18946.93|18946.93|18947.79|18947.79|18897.33|18897.33|0
1605710100000|2020-11-18 14:35:00|18946.41|18946.41|18925.36|18925.36|18952.07|18952.07|18925.21|18925.21|0
1605710400000|2020-11-18 14:40:00|18928.58|18928.58|18925.99|18925.99|18942.77|18942.77|18924.78|18924.78|0
1605710700000|2020-11-18 14:45:00|18925.3|18925.3|18923.95|18923.95|18937.57|18937.57|18912.37|18912.37|0
1605711000000|2020-11-18 14:50:00|18923.42|18923.42|18895.9|18895.9|18925.39|18925.39|18877.47|18877.47|0
1605711300000|2020-11-18 14:55:00|18895.37|18895.37|18905.95|18905.95|18905.95|18905.95|18889.16|18889.16|0
1605711600000|2020-11-18 15:00:00|18906.17|18906.17|18931.59|18931.59|18944.65|18944.65|18902.97|18902.97|0
1605711900000|2020-11-18 15:05:00|18929.4|18929.4|18939.95|18939.95|18941.36|18941.36|18924.42|18924.42|0
1605712200000|2020-11-18 15:10:00|18940.47|18940.47|18947.99|18947.99|18948.51|18948.51|18923.19|18923.19|0
1605712500000|2020-11-18 15:15:00|18948.21|18948.21|18897.14|18897.14|18951.1|18951.1|18896.22|18896.22|0
1605712800000|2020-11-18 15:20:00|18896.61|18896.61|18917.79|18917.79|18920.53|18920.53|18891.57|18891.57|0
1605713100000|2020-11-18 15:25:00|18919.41|18919.41|18941.39|18941.39|18946.7|18946.7|18919.41|18919.41|0
1605713400000|2020-11-18 15:30:00|18941.92|18941.92|18921.93|18921.93|18952.57|18952.57|18921.93|18921.93|0
1605713700000|2020-11-18 15:35:00|18921.4|18921.4|18919.06|18919.06|18932.44|18932.44|18916.25|18916.25|0
1605714000000|2020-11-18 15:40:00|18917|18917|18916.48|18916.48|18928.34|18928.34|18914.54|18914.54|0
1605714300000|2020-11-18 15:45:00|18916.2|18916.2|18950.78|18950.78|18955.53|18955.53|18916.2|18916.2|0
1605714600000|2020-11-18 15:50:00|18950.09|18950.09|18957.72|18957.72|18965.13|18965.13|18940.59|18940.59|0
1605714900000|2020-11-18 15:55:00|18957.5|18957.5|18950.57|18950.57|18958.76|18958.76|18945.71|18945.71|0
1605715200000|2020-11-18 16:00:00|18951.1|18951.1|18957.59|18957.59|18967.83|18967.83|18951.1|18951.1|0
1605715500000|2020-11-18 16:05:00|18957.87|18957.87|18946.94|18946.94|18962.11|18962.11|18946.94|18946.94|0
1605715800000|2020-11-18 16:10:00|18946.87|18946.87|18948.48|18948.48|18960.86|18960.86|18946.65|18946.65|0
1605716100000|2020-11-18 16:15:00|18948.75|18948.75|18966.12|18966.12|18972.15|18972.15|18942.72|18942.72|0
1605716400000|2020-11-18 16:20:00|18966.4|18966.4|18990.97|18990.97|18991.09|18991.09|18961.53|18961.53|0
1605716700000|2020-11-18 16:25:00|18991.77|18991.77|18980.61|18980.61|18997.57|18997.57|18970.79|18970.79|0
1605773700000|2020-11-19 08:15:00|18782.58|18782.58|18769.54|18769.54|18782.58|18782.58|18754.65|18754.65|0
1605774000000|2020-11-19 08:20:00|18769.66|18769.66|18756.08|18756.08|18769.66|18769.66|18750.87|18750.87|0
1605774300000|2020-11-19 08:25:00|18755.03|18755.03|18767.27|18767.27|18783.96|18783.96|18748.55|18748.55|0
1605774600000|2020-11-19 08:30:00|18767.21|18767.21|18743.6|18743.6|18767.74|18767.74|18741.13|18741.13|0
1605774900000|2020-11-19 08:35:00|18742.94|18742.94|18754.58|18754.58|18769.19|18769.19|18736.55|18736.55|0
1605775200000|2020-11-19 08:40:00|18754.85|18754.85|18726.09|18726.09|18756.47|18756.47|18721.72|18721.72|0
1605775500000|2020-11-19 08:45:00|18726.78|18726.78|18702.98|18702.98|18749.65|18749.65|18701.15|18701.15|0
1605775800000|2020-11-19 08:50:00|18701.4|18701.4|18645.88|18645.88|18701.74|18701.74|18645.88|18645.88|0
1605776100000|2020-11-19 08:55:00|18646.16|18646.16|18628.08|18628.08|18668.03|18668.03|18628.08|18628.08|0
1605776400000|2020-11-19 09:00:00|18628.77|18628.77|18631.62|18631.62|18651|18651|18625.75|18625.75|0
1605776700000|2020-11-19 09:05:00|18630.81|18630.81|18670.76|18670.76|18674.59|18674.59|18619.98|18619.98|0
1605777000000|2020-11-19 09:10:00|18669.98|18669.98|18694.57|18694.57|18705|18705|18667.6|18667.6|0
1605777300000|2020-11-19 09:15:00|18696.04|18696.04|18688.59|18688.59|18703.58|18703.58|18677.31|18677.31|0
1605777600000|2020-11-19 09:20:00|18689.4|18689.4|18674.48|18674.48|18690.44|18690.44|18670.74|18670.74|0
1605777900000|2020-11-19 09:25:00|18672.92|18672.92|18674.3|18674.3|18677.04|18677.04|18659.4|18659.4|0
1605778200000|2020-11-19 09:30:00|18675.35|18675.35|18685.37|18685.37|18686.73|18686.73|18666.15|18666.15|0
1605778500000|2020-11-19 09:35:00|18684.84|18684.84|18708.04|18708.04|18711.91|18711.91|18680.17|18680.17|0
1605778800000|2020-11-19 09:40:00|18708.28|18708.28|18721.57|18721.57|18721.57|18721.57|18703.76|18703.76|0
1605779100000|2020-11-19 09:45:00|18720.88|18720.88|18732.2|18732.2|18743.17|18743.17|18718.88|18718.88|0
1605779400000|2020-11-19 09:50:00|18731.52|18731.52|18719.34|18719.34|18734.07|18734.07|18717.27|18717.27|0
1605779700000|2020-11-19 09:55:00|18719.06|18719.06|18699.98|18699.98|18719.06|18719.06|18693.68|18693.68|0
1605780000000|2020-11-19 10:00:00|18702.73|18702.73|18717.56|18717.56|18726.13|18726.13|18701.93|18701.93|0
1605780300000|2020-11-19 10:05:00|18715.5|18715.5|18708.51|18708.51|18728.54|18728.54|18707.39|18707.39|0
1605780600000|2020-11-19 10:10:00|18708.24|18708.24|18696.47|18696.47|18708.24|18708.24|18681.51|18681.51|0
1605780900000|2020-11-19 10:15:00|18695.1|18695.1|18688.24|18688.24|18702.5|18702.5|18686.02|18686.02|0
1605781200000|2020-11-19 10:20:00|18688.3|18688.3|18698.76|18698.76|18698.76|18698.76|18684.92|18684.92|0
1605781500000|2020-11-19 10:25:00|18697.12|18697.12|18713.44|18713.44|18726.86|18726.86|18697.12|18697.12|0
1605781800000|2020-11-19 10:30:00|18712.48|18712.48|18703.63|18703.63|18718.07|18718.07|18703.41|18703.41|0
1605782100000|2020-11-19 10:35:00|18703.86|18703.86|18690.11|18690.11|18703.86|18703.86|18686.18|18686.18|0
1605782400000|2020-11-19 10:40:00|18690.22|18690.22|18691.38|18691.38|18692.31|18692.31|18685.76|18685.76|0
1605782700000|2020-11-19 10:45:00|18691.27|18691.27|18687.25|18687.25|18698.31|18698.31|18687.1|18687.1|0
1605783000000|2020-11-19 10:50:00|18687.06|18687.06|18676.23|18676.23|18701.92|18701.92|18673.53|18673.53|0
1605783300000|2020-11-19 10:55:00|18674.17|18674.17|18679.94|18679.94|18683.65|18683.65|18669.82|18669.82|0
1605783600000|2020-11-19 11:00:00|18682.64|18682.64|18689.07|18689.07|18694.35|18694.35|18679.11|18679.11|0
1605783900000|2020-11-19 11:05:00|18688.86|18688.86|18677.17|18677.17|18689.01|18689.01|18674.52|18674.52|0
1605784200000|2020-11-19 11:10:00|18677.95|18677.95|18682.52|18682.52|18684.55|18684.55|18675.34|18675.34|0
1605784500000|2020-11-19 11:15:00|18683.2|18683.2|18683.14|18683.14|18686.07|18686.07|18677.96|18677.96|0
1605784800000|2020-11-19 11:20:00|18683.21|18683.21|18700.69|18700.69|18700.76|18700.76|18670.65|18670.65|0
1605785100000|2020-11-19 11:25:00|18701.38|18701.38|18715.92|18715.92|18724.98|18724.98|18701.38|18701.38|0
1605785400000|2020-11-19 11:30:00|18716.97|18716.97|18695.76|18695.76|18717.68|18717.68|18695.76|18695.76|0
1605785700000|2020-11-19 11:35:00|18697.13|18697.13|18721.12|18721.12|18721.12|18721.12|18697.13|18697.13|0
1605786000000|2020-11-19 11:40:00|18721.24|18721.24|18733.78|18733.78|18733.78|18733.78|18717.08|18717.08|0
1605786300000|2020-11-19 11:45:00|18733.99|18733.99|18762.12|18762.12|18762.12|18762.12|18733.99|18733.99|0
1605786600000|2020-11-19 11:50:00|18761.85|18761.85|18767.76|18767.76|18767.76|18767.76|18748.08|18748.08|0
1605786900000|2020-11-19 11:55:00|18767.07|18767.07|18764.09|18764.09|18767.24|18767.24|18747.56|18747.56|0
1605787200000|2020-11-19 12:00:00|18765.46|18765.46|18783.22|18783.22|18784.08|18784.08|18765.46|18765.46|0
1605787500000|2020-11-19 12:05:00|18783.74|18783.74|18780.24|18780.24|18784.33|18784.33|18773.97|18773.97|0
1605787800000|2020-11-19 12:10:00|18780.93|18780.93|18788.8|18788.8|18788.8|18788.8|18776.49|18776.49|0
1605788100000|2020-11-19 12:15:00|18789.49|18789.49|18758.16|18758.16|18789.49|18789.49|18757.11|18757.11|0
1605788400000|2020-11-19 12:20:00|18757.39|18757.39|18754.84|18754.84|18759.26|18759.26|18748.71|18748.71|0
1605788700000|2020-11-19 12:25:00|18754.57|18754.57|18760.45|18760.45|18761.85|18761.85|18754.57|18754.57|0
1605789000000|2020-11-19 12:30:00|18760.57|18760.57|18759.18|18759.18|18766.2|18766.2|18758.75|18758.75|0
1605789300000|2020-11-19 12:35:00|18760.25|18760.25|18755.39|18755.39|18765.52|18765.52|18753.13|18753.13|0
1605789600000|2020-11-19 12:40:00|18755.18|18755.18|18749.34|18749.34|18757.36|18757.36|18748.5|18748.5|0
1605789900000|2020-11-19 12:45:00|18748.29|18748.29|18754.47|18754.47|18755.19|18755.19|18743.99|18743.99|0
1605790200000|2020-11-19 12:50:00|18754.2|18754.2|18775.16|18775.16|18777.47|18777.47|18748.26|18748.26|0
1605790500000|2020-11-19 12:55:00|18774.34|18774.34|18760.16|18760.16|18774.57|18774.57|18760.16|18760.16|0
1605790800000|2020-11-19 13:00:00|18760.85|18760.85|18746.53|18746.53|18762.31|18762.31|18744.47|18744.47|0
1605791100000|2020-11-19 13:05:00|18747.22|18747.22|18758.64|18758.64|18758.64|18758.64|18746.75|18746.75|0
1605791400000|2020-11-19 13:10:00|18758.29|18758.29|18744.61|18744.61|18767.61|18767.61|18743.07|18743.07|0
1605791700000|2020-11-19 13:15:00|18744.08|18744.08|18741.89|18741.89|18748.05|18748.05|18733.77|18733.77|0
1605792000000|2020-11-19 13:20:00|18741.36|18741.36|18727.14|18727.14|18743.05|18743.05|18727.14|18727.14|0
1605792300000|2020-11-19 13:25:00|18726.46|18726.46|18721.48|18721.48|18735.04|18735.04|18713.04|18713.04|0
1605792600000|2020-11-19 13:30:00|18720.8|18720.8|18693.63|18693.63|18720.8|18720.8|18692.32|18692.32|0
1605792900000|2020-11-19 13:35:00|18693.1|18693.1|18666.45|18666.45|18695.51|18695.51|18666.45|18666.45|0
1605793200000|2020-11-19 13:40:00|18665.9|18665.9|18673.37|18673.37|18675.89|18675.89|18663.84|18663.84|0
1605793500000|2020-11-19 13:45:00|18674.96|18674.96|18684.86|18684.86|18684.86|18684.86|18666.91|18666.91|0
1605793800000|2020-11-19 13:50:00|18684.17|18684.17|18700.91|18700.91|18709.74|18709.74|18682.8|18682.8|0
1605794100000|2020-11-19 13:55:00|18701.43|18701.43|18701.47|18701.47|18704.24|18704.24|18695.1|18695.1|0
1605794400000|2020-11-19 14:00:00|18700.94|18700.94|18686.29|18686.29|18701.42|18701.42|18686.29|18686.29|0
1605794700000|2020-11-19 14:05:00|18686.18|18686.18|18688.61|18688.61|18695.61|18695.61|18672.05|18672.05|0
1605795000000|2020-11-19 14:10:00|18691.42|18691.42|18687.17|18687.17|18696.95|18696.95|18684.05|18684.05|0
1605795300000|2020-11-19 14:15:00|18685.79|18685.79|18678.93|18678.93|18694.97|18694.97|18678.56|18678.56|0
1605795600000|2020-11-19 14:20:00|18677.88|18677.88|18658.61|18658.61|18680.51|18680.51|18655.19|18655.19|0
1605795900000|2020-11-19 14:25:00|18658.68|18658.68|18691.43|18691.43|18694.99|18694.99|18657.32|18657.32|0
1605796200000|2020-11-19 14:30:00|18690.9|18690.9|18655.15|18655.15|18691.03|18691.03|18638.66|18638.66|0
1605796500000|2020-11-19 14:35:00|18654.5|18654.5|18673.4|18673.4|18681.87|18681.87|18653.82|18653.82|0
1605796800000|2020-11-19 14:40:00|18672.71|18672.71|18674.26|18674.26|18687|18687|18668.82|18668.82|0
1605797100000|2020-11-19 14:45:00|18675.31|18675.31|18698.88|18698.88|18699.4|18699.4|18671.66|18671.66|0
1605797400000|2020-11-19 14:50:00|18700.46|18700.46|18701.76|18701.76|18706.92|18706.92|18682.23|18682.23|0
1605797700000|2020-11-19 14:55:00|18701.07|18701.07|18687.03|18687.03|18701.07|18701.07|18684.48|18684.48|0
1605798000000|2020-11-19 15:00:00|18684.97|18684.97|18663.32|18663.32|18700.73|18700.73|18663.11|18663.11|0
1605798300000|2020-11-19 15:05:00|18663.54|18663.54|18662.29|18662.29|18678.09|18678.09|18647.41|18647.41|0
1605798600000|2020-11-19 15:10:00|18662.07|18662.07|18661.98|18661.98|18676.35|18676.35|18657.36|18657.36|0
1605798900000|2020-11-19 15:15:00|18660.93|18660.93|18674.2|18674.2|18679.78|18679.78|18660.93|18660.93|0
1605799200000|2020-11-19 15:20:00|18672.84|18672.84|18644.72|18644.72|18678.75|18678.75|18644.72|18644.72|0
1605799500000|2020-11-19 15:25:00|18644.03|18644.03|18628.54|18628.54|18645.6|18645.6|18628.54|18628.54|0
1605799800000|2020-11-19 15:30:00|18629.07|18629.07|18634.37|18634.37|18640.78|18640.78|18619.83|18619.83|0
1605800100000|2020-11-19 15:35:00|18635.05|18635.05|18667.2|18667.2|18675.44|18675.44|18635.05|18635.05|0
1605800400000|2020-11-19 15:40:00|18667.73|18667.73|18672.96|18672.96|18680.87|18680.87|18666.44|18666.44|0
1605800700000|2020-11-19 15:45:00|18672.74|18672.74|18664.49|18664.49|18686.16|18686.16|18663.21|18663.21|0
1605801000000|2020-11-19 15:50:00|18665.45|18665.45|18656.7|18656.7|18673|18673|18654.12|18654.12|0
1605801300000|2020-11-19 15:55:00|18655.64|18655.64|18635.49|18635.49|18661.15|18661.15|18631.42|18631.42|0
1605801600000|2020-11-19 16:00:00|18634.96|18634.96|18644.02|18644.02|18645.9|18645.9|18632.18|18632.18|0
1605801900000|2020-11-19 16:05:00|18644.8|18644.8|18633.23|18633.23|18654.91|18654.91|18623.74|18623.74|0
1605802200000|2020-11-19 16:10:00|18633.92|18633.92|18629.78|18629.78|18639.38|18639.38|18624.35|18624.35|0
1605802500000|2020-11-19 16:15:00|18630.31|18630.31|18654.53|18654.53|18654.89|18654.89|18630.31|18630.31|0
1605802800000|2020-11-19 16:20:00|18655.05|18655.05|18641.72|18641.72|18660.81|18660.81|18641.45|18641.45|0
1605803100000|2020-11-19 16:25:00|18641.45|18641.45|18634.29|18634.29|18658.42|18658.42|18632.35|18632.35|0
1605860100000|2020-11-20 08:15:00|18723.86|18723.86|18763.74|18763.74|18774.31|18774.31|18722.81|18722.81|0
1605860400000|2020-11-20 08:20:00|18766.37|18766.37|18738.32|18738.32|18770.86|18770.86|18736.23|18736.23|0
1605860700000|2020-11-20 08:25:00|18743.54|18743.54|18768.82|18768.82|18770.53|18770.53|18737.61|18737.61|0
1605861000000|2020-11-20 08:30:00|18769.09|18769.09|18774.42|18774.42|18795.6|18795.6|18767.06|18767.06|0
1605861300000|2020-11-20 08:35:00|18774.49|18774.49|18736.88|18736.88|18774.8|18774.8|18736.57|18736.57|0
1605861600000|2020-11-20 08:40:00|18737.43|18737.43|18736.51|18736.51|18751.91|18751.91|18734.17|18734.17|0
1605861900000|2020-11-20 08:45:00|18735.73|18735.73|18743.48|18743.48|18765.24|18765.24|18734.93|18734.93|0
1605862200000|2020-11-20 08:50:00|18744.3|18744.3|18773.72|18773.72|18773.72|18773.72|18742.93|18742.93|0
1605862500000|2020-11-20 08:55:00|18774.25|18774.25|18773.02|18773.02|18785.35|18785.35|18766.59|18766.59|0
1605862800000|2020-11-20 09:00:00|18772.59|18772.59|18760.46|18760.46|18773.12|18773.12|18757.42|18757.42|0
1605863100000|2020-11-20 09:05:00|18759.93|18759.93|18733.43|18733.43|18764.41|18764.41|18732.16|18732.16|0
1605863400000|2020-11-20 09:10:00|18733.21|18733.21|18746.81|18746.81|18749.23|18749.23|18731|18731|0
1605863700000|2020-11-20 09:15:00|18745.75|18745.75|18752.87|18752.87|18763.47|18763.47|18740.3|18740.3|0
1605864000000|2020-11-20 09:20:00|18751.81|18751.81|18780.14|18780.14|18780.14|18780.14|18746.97|18746.97|0
1605864300000|2020-11-20 09:25:00|18783.83|18783.83|18838.92|18838.92|18838.92|18838.92|18783.83|18783.83|0
1605864600000|2020-11-20 09:30:00|18839.9|18839.9|18864.98|18864.98|18869.38|18869.38|18837.13|18837.13|0
1605864900000|2020-11-20 09:35:00|18864.29|18864.29|18863.08|18863.08|18877.27|18877.27|18861.83|18861.83|0
1605865200000|2020-11-20 09:40:00|18863.01|18863.01|18885.56|18885.56|18892.23|18892.23|18859.4|18859.4|0
1605865500000|2020-11-20 09:45:00|18884.87|18884.87|18861.08|18861.08|18889.59|18889.59|18861.08|18861.08|0
1605865800000|2020-11-20 09:50:00|18860.71|18860.71|18878.51|18878.51|18890.69|18890.69|18859.5|18859.5|0
1605866100000|2020-11-20 09:55:00|18879.29|18879.29|18881.52|18881.52|18897.26|18897.26|18879.18|18879.18|0
1605866400000|2020-11-20 10:00:00|18880.47|18880.47|18900.78|18900.78|18910.39|18910.39|18877.56|18877.56|0
1605866700000|2020-11-20 10:05:00|18900.97|18900.97|18929.37|18929.37|18937.29|18937.29|18897.8|18897.8|0
1605867000000|2020-11-20 10:10:00|18929.23|18929.23|18928.89|18928.89|18929.23|18929.23|18928.54|18928.54|0
1605867300000|2020-11-20 10:15:00|18928.82|18928.82|18908.2|18908.2|18953.13|18953.13|18908.2|18908.2|0
1605867600000|2020-11-20 10:20:00|18907.67|18907.67|18935.97|18935.97|18937.54|18937.54|18902.52|18902.52|0
1605867900000|2020-11-20 10:25:00|18934.6|18934.6|18927.04|18927.04|18941.23|18941.23|18927.04|18927.04|0
1605868200000|2020-11-20 10:30:00|18926.77|18926.77|18924.78|18924.78|18930.78|18930.78|18916.66|18916.66|0
1605868500000|2020-11-20 10:35:00|18924.01|18924.01|18937|18937|18937|18937|18920.34|18920.34|0
1605868800000|2020-11-20 10:40:00|18937.53|18937.53|18916.85|18916.85|18955.73|18955.73|18916.85|18916.85|0
1605869100000|2020-11-20 10:45:00|18916.78|18916.78|18909.49|18909.49|18917.29|18917.29|18896.07|18896.07|0
1605869400000|2020-11-20 10:50:00|18910.18|18910.18|18911.61|18911.61|18920.68|18920.68|18901.49|18901.49|0
1605869700000|2020-11-20 10:55:00|18910.92|18910.92|18887.51|18887.51|18910.92|18910.92|18881.24|18881.24|0
1605870000000|2020-11-20 11:00:00|18886.73|18886.73|18899.21|18899.21|18899.35|18899.35|18869.02|18869.02|0
1605870300000|2020-11-20 11:05:00|18900.43|18900.43|18926.46|18926.46|18927.62|18927.62|18900.15|18900.15|0
1605870600000|2020-11-20 11:10:00|18925.64|18925.64|18917.46|18917.46|18935.03|18935.03|18917.46|18917.46|0
1605870900000|2020-11-20 11:15:00|18916.91|18916.91|18908.61|18908.61|18916.91|18916.91|18906.08|18906.08|0
1605871200000|2020-11-20 11:20:00|18908.09|18908.09|18886.98|18886.98|18910.51|18910.51|18881.31|18881.31|0
1605871500000|2020-11-20 11:25:00|18886.2|18886.2|18887.28|18887.28|18888.1|18888.1|18877.47|18877.47|0
1605871800000|2020-11-20 11:30:00|18888.06|18888.06|18910.31|18910.31|18910.58|18910.58|18888.06|18888.06|0
1605872100000|2020-11-20 11:35:00|18910.58|18910.58|18884.12|18884.12|18913|18913|18884.12|18884.12|0
1605872400000|2020-11-20 11:40:00|18883.57|18883.57|18887.92|18887.92|18892.01|18892.01|18876.25|18876.25|0
1605872700000|2020-11-20 11:45:00|18888.19|18888.19|18887.02|18887.02|18904.69|18904.69|18884.91|18884.91|0
1605873000000|2020-11-20 11:50:00|18886.96|18886.96|18897.25|18897.25|18897.81|18897.81|18878.58|18878.58|0
1605873300000|2020-11-20 11:55:00|18896.97|18896.97|18926.41|18926.41|18926.41|18926.41|18895.24|18895.24|0
1605873600000|2020-11-20 12:00:00|18925.07|18925.07|18919.55|18919.55|18926.55|18926.55|18916.12|18916.12|0
1605873900000|2020-11-20 12:05:00|18918.86|18918.86|18902.19|18902.19|18918.89|18918.89|18900.63|18900.63|0
1605874200000|2020-11-20 12:10:00|18899.85|18899.85|18898.39|18898.39|18905.52|18905.52|18887.51|18887.51|0
1605874500000|2020-11-20 12:15:00|18899.07|18899.07|18879.77|18879.77|18899.07|18899.07|18877.94|18877.94|0
1605874800000|2020-11-20 12:20:00|18879.23|18879.23|18888.7|18888.7|18891.45|18891.45|18876.22|18876.22|0
1605875100000|2020-11-20 12:25:00|18889.48|18889.48|18872.79|18872.79|18892.91|18892.91|18866.81|18866.81|0
1605875400000|2020-11-20 12:30:00|18873.57|18873.57|18855.62|18855.62|18874.11|18874.11|18846.75|18846.75|0
1605875700000|2020-11-20 12:35:00|18855.1|18855.1|18845.31|18845.31|18862.66|18862.66|18836.36|18836.36|0
1605876000000|2020-11-20 12:40:00|18845.42|18845.42|18850.58|18850.58|18852.33|18852.33|18843.44|18843.44|0
1605876300000|2020-11-20 12:45:00|18850.06|18850.06|18837.87|18837.87|18853.76|18853.76|18837.35|18837.35|0
1605876600000|2020-11-20 12:50:00|18837.94|18837.94|18865.63|18865.63|18867.01|18867.01|18836.58|18836.58|0
1605876900000|2020-11-20 12:55:00|18864.95|18864.95|18875.77|18875.77|18877.13|18877.13|18856.17|18856.17|0
1605877200000|2020-11-20 13:00:00|18876.55|18876.55|18869.26|18869.26|18882.24|18882.24|18867.15|18867.15|0
1605877500000|2020-11-20 13:05:00|18869.78|18869.78|18845.46|18845.46|18869.78|18869.78|18834.11|18834.11|0
1605877800000|2020-11-20 13:10:00|18847.73|18847.73|18836.52|18836.52|18847.73|18847.73|18831.94|18831.94|0
1605878100000|2020-11-20 13:15:00|18838.59|18838.59|18868.67|18868.67|18868.67|18868.67|18838.59|18838.59|0
1605878400000|2020-11-20 13:20:00|18868.74|18868.74|18880.37|18880.37|18882.73|18882.73|18863.1|18863.1|0
1605878700000|2020-11-20 13:25:00|18880.24|18880.24|18863.56|18863.56|18881.38|18881.38|18851.28|18851.28|0
1605879000000|2020-11-20 13:30:00|18865.62|18865.62|18883.46|18883.46|18891.47|18891.47|18865.62|18865.62|0
1605879300000|2020-11-20 13:35:00|18882.77|18882.77|18897.14|18897.14|18899.81|18899.81|18882.77|18882.77|0
1605879600000|2020-11-20 13:40:00|18895.77|18895.77|18888.82|18888.82|18896.11|18896.11|18865.47|18865.47|0
1605879900000|2020-11-20 13:45:00|18888.75|18888.75|18876.2|18876.2|18888.75|18888.75|18863.65|18863.65|0
1605880200000|2020-11-20 13:50:00|18875.67|18875.67|18862.81|18862.81|18879.38|18879.38|18862.81|18862.81|0
1605880500000|2020-11-20 13:55:00|18863.08|18863.08|18875.83|18875.83|18879.71|18879.71|18863.08|18863.08|0
1605880800000|2020-11-20 14:00:00|18875.76|18875.76|18890.52|18890.52|18891.95|18891.95|18870.36|18870.36|0
1605881100000|2020-11-20 14:05:00|18889.14|18889.14|18897.99|18897.99|18909.72|18909.72|18889.14|18889.14|0
1605881400000|2020-11-20 14:10:00|18896.61|18896.61|18915.69|18915.69|18917.72|18917.72|18891.96|18891.96|0
1605881700000|2020-11-20 14:15:00|18915.15|18915.15|18897.84|18897.84|18918.37|18918.37|18897.57|18897.57|0
1605882000000|2020-11-20 14:20:00|18898.53|18898.53|18921.55|18921.55|18923.24|18923.24|18894.27|18894.27|0
1605882300000|2020-11-20 14:25:00|18921|18921|18921.86|18921.86|18927.42|18927.42|18911.94|18911.94|0
1605882600000|2020-11-20 14:30:00|18920.81|18920.81|18925.61|18925.61|18926.45|18926.45|18908.89|18908.89|0
1605882900000|2020-11-20 14:35:00|18926.3|18926.3|18950.31|18950.31|18950.31|18950.31|18910.13|18910.13|0
1605883200000|2020-11-20 14:40:00|18950.43|18950.43|18969.16|18969.16|18974.08|18974.08|18945.57|18945.57|0
1605883500000|2020-11-20 14:45:00|18969.37|18969.37|18938.54|18938.54|18975.89|18975.89|18936.42|18936.42|0
1605883800000|2020-11-20 14:50:00|18940.42|18940.42|18935.6|18935.6|18946.38|18946.38|18931.93|18931.93|0
1605884100000|2020-11-20 14:55:00|18936.15|18936.15|18927.91|18927.91|18936.91|18936.91|18919.42|18919.42|0
1605884400000|2020-11-20 15:00:00|18929.29|18929.29|18955.01|18955.01|18960.04|18960.04|18925.11|18925.11|0
1605884700000|2020-11-20 15:05:00|18955.54|18955.54|18956.43|18956.43|18970.82|18970.82|18946.26|18946.26|0
1605885000000|2020-11-20 15:10:00|18957.12|18957.12|18918.79|18918.79|18966.18|18966.18|18908.89|18908.89|0
1605885300000|2020-11-20 15:15:00|18918.1|18918.1|18880.16|18880.16|18918.1|18918.1|18870.24|18870.24|0
1605885600000|2020-11-20 15:20:00|18880.85|18880.85|18861.43|18861.43|18888.09|18888.09|18851.87|18851.87|0
1605885900000|2020-11-20 15:25:00|18863.08|18863.08|18865.11|18865.11|18883.04|18883.04|18861.52|18861.52|0
1605886200000|2020-11-20 15:30:00|18865.93|18865.93|18860.1|18860.1|18877.32|18877.32|18847.16|18847.16|0
1605886500000|2020-11-20 15:35:00|18858.73|18858.73|18896.86|18896.86|18900.62|18900.62|18858.73|18858.73|0
1605886800000|2020-11-20 15:40:00|18897.54|18897.54|18868.98|18868.98|18906.65|18906.65|18867.92|18867.92|0
1605887100000|2020-11-20 15:45:00|18870.35|18870.35|18850.88|18850.88|18875.21|18875.21|18844.3|18844.3|0
1605887400000|2020-11-20 15:50:00|18851.66|18851.66|18857.35|18857.35|18871.15|18871.15|18849.88|18849.88|0
1605887700000|2020-11-20 15:55:00|18862.04|18862.04|18827.12|18827.12|18868.53|18868.53|18822.74|18822.74|0
1605888000000|2020-11-20 16:00:00|18827.65|18827.65|18858.91|18858.91|18859.6|18859.6|18827.38|18827.38|0
1605888300000|2020-11-20 16:05:00|18858.6|18858.6|18875.38|18875.38|18887.62|18887.62|18855.7|18855.7|0
1605888600000|2020-11-20 16:10:00|18877.19|18877.19|18878.34|18878.34|18892.18|18892.18|18873.88|18873.88|0
1605888900000|2020-11-20 16:15:00|18878.07|18878.07|18883.98|18883.98|18889.38|18889.38|18875.83|18875.83|0
1605889200000|2020-11-20 16:20:00|18884.67|18884.67|18869.52|18869.52|18888.25|18888.25|18867.47|18867.47|0
1605889500000|2020-11-20 16:25:00|18870.21|18870.21|18866.88|18866.88|18882.88|18882.88|18864.01|18864.01|0
1606119300000|2020-11-23 08:15:00|19097.05|19097.05|19132.98|19132.98|19142.84|19142.84|19091.46|19091.46|0
1606119600000|2020-11-23 08:20:00|19136.42|19136.42|19157.84|19157.84|19170.79|19170.79|19133.42|19133.42|0
1606119900000|2020-11-23 08:25:00|19157.15|19157.15|19179.43|19179.43|19193.95|19193.95|19151.14|19151.14|0
1606120200000|2020-11-23 08:30:00|19180.21|19180.21|19249.68|19249.68|19251.84|19251.84|19180.21|19180.21|0
1606120500000|2020-11-23 08:35:00|19251.05|19251.05|19187.74|19187.74|19258.88|19258.88|19186.3|19186.3|0
1606120800000|2020-11-23 08:40:00|19186.96|19186.96|19175.56|19175.56|19197.12|19197.12|19175.56|19175.56|0
1606121100000|2020-11-23 08:45:00|19174.88|19174.88|19171.82|19171.82|19176.59|19176.59|19163.04|19163.04|0
1606121400000|2020-11-23 08:50:00|19171.47|19171.47|19215.21|19215.21|19215.41|19215.41|19165.15|19165.15|0
1606121700000|2020-11-23 08:55:00|19214.52|19214.52|19229.15|19229.15|19234.2|19234.2|19214.52|19214.52|0
1606122000000|2020-11-23 09:00:00|19230.2|19230.2|19204.12|19204.12|19236.23|19236.23|19190.65|19190.65|0
1606122300000|2020-11-23 09:05:00|19204.9|19204.9|19209.62|19209.62|19210.79|19210.79|19196.48|19196.48|0
1606122600000|2020-11-23 09:10:00|19208.06|19208.06|19237.14|19237.14|19241.39|19241.39|19202.89|19202.89|0
1606122900000|2020-11-23 09:15:00|19236.71|19236.71|19220.89|19220.89|19237.88|19237.88|19202.41|19202.41|0
1606123200000|2020-11-23 09:20:00|19218.75|19218.75|19228.08|19228.08|19239.91|19239.91|19215.14|19215.14|0
1606123500000|2020-11-23 09:25:00|19228.94|19228.94|19238.92|19238.92|19245.41|19245.41|19213.99|19213.99|0
1606123800000|2020-11-23 09:30:00|19238.24|19238.24|19201.4|19201.4|19240.81|19240.81|19197.14|19197.14|0
1606124100000|2020-11-23 09:35:00|19201.61|19201.61|19188.13|19188.13|19202.46|19202.46|19179.02|19179.02|0
1606124400000|2020-11-23 09:40:00|19188.25|19188.25|19180.79|19180.79|19188.94|19188.94|19160.8|19160.8|0
1606124700000|2020-11-23 09:45:00|19181.47|19181.47|19187.08|19187.08|19189.85|19189.85|19172.41|19172.41|0
1606125000000|2020-11-23 09:50:00|19185.03|19185.03|19197.59|19197.59|19197.59|19197.59|19168.64|19168.64|0
1606125300000|2020-11-23 09:55:00|19197.53|19197.53|19226.28|19226.28|19226.28|19226.28|19189.06|19189.06|0
1606125600000|2020-11-23 10:00:00|19227.64|19227.64|19234.67|19234.67|19234.67|19234.67|19221.52|19221.52|0
1606125900000|2020-11-23 10:05:00|19235.2|19235.2|19231.69|19231.69|19243.94|19243.94|19222.6|19222.6|0
1606126200000|2020-11-23 10:10:00|19229.64|19229.64|19226.2|19226.2|19239.6|19239.6|19224.78|19224.78|0
1606126500000|2020-11-23 10:15:00|19226.97|19226.97|19267.67|19267.67|19267.67|19267.67|19220.57|19220.57|0
1606126800000|2020-11-23 10:20:00|19266.3|19266.3|19269.5|19269.5|19291.89|19291.89|19242.44|19242.44|0
1606127100000|2020-11-23 10:25:00|19269.28|19269.28|19248.18|19248.18|19269.5|19269.5|19248.18|19248.18|0
1606127400000|2020-11-23 10:30:00|19247.5|19247.5|19225.95|19225.95|19250.18|19250.18|19224.93|19224.93|0
1606127700000|2020-11-23 10:35:00|19225.17|19225.17|19214.11|19214.11|19225.17|19225.17|19211.06|19211.06|0
1606128000000|2020-11-23 10:40:00|19213.58|19213.58|19195.04|19195.04|19213.58|19213.58|19195.04|19195.04|0
1606128300000|2020-11-23 10:45:00|19194.82|19194.82|19192.69|19192.69|19194.82|19194.82|19171.64|19171.64|0
1606128600000|2020-11-23 10:50:00|19192.16|19192.16|19174.27|19174.27|19193.22|19193.22|19173.53|19173.53|0
1606128900000|2020-11-23 10:55:00|19171.95|19171.95|19177.74|19177.74|19181.16|19181.16|19165.45|19165.45|0
1606129200000|2020-11-23 11:00:00|19175.38|19175.38|19151.09|19151.09|19175.38|19175.38|19147.75|19147.75|0
1606129500000|2020-11-23 11:05:00|19151.02|19151.02|19172.13|19172.13|19172.92|19172.92|19148.85|19148.85|0
1606129800000|2020-11-23 11:10:00|19172.82|19172.82|19166.15|19166.15|19176.5|19176.5|19160.43|19160.43|0
1606130100000|2020-11-23 11:15:00|19166.84|19166.84|19175.16|19175.16|19178.03|19178.03|19165.46|19165.46|0
1606130400000|2020-11-23 11:20:00|19174.11|19174.11|19162.18|19162.18|19174.32|19174.32|19156.37|19156.37|0
1606130700000|2020-11-23 11:25:00|19161.49|19161.49|19147.21|19147.21|19161.49|19161.49|19144.33|19144.33|0
1606131000000|2020-11-23 11:30:00|19148.27|19148.27|19135.38|19135.38|19148.75|19148.75|19133.36|19133.36|0
1606131300000|2020-11-23 11:35:00|19135.24|19135.24|19126.4|19126.4|19140.33|19140.33|19126.4|19126.4|0
1606131600000|2020-11-23 11:40:00|19126.18|19126.18|19109.45|19109.45|19126.4|19126.4|19097.21|19097.21|0
1606131900000|2020-11-23 11:45:00|19109.38|19109.38|19107.53|19107.53|19112.13|19112.13|19101.49|19101.49|0
1606132200000|2020-11-23 11:50:00|19107.96|19107.96|19112.58|19112.58|19115.64|19115.64|19105.07|19105.07|0
1606132500000|2020-11-23 11:55:00|19113.13|19113.13|19112.78|19112.78|19116.55|19116.55|19103.39|19103.39|0
1606132800000|2020-11-23 12:00:00|19110.03|19110.03|19109.9|19109.9|19117.08|19117.08|19107.33|19107.33|0
1606133100000|2020-11-23 12:05:00|19109.21|19109.21|19084.88|19084.88|19109.21|19109.21|19075.93|19075.93|0
1606133400000|2020-11-23 12:10:00|19084.75|19084.75|19098.41|19098.41|19098.41|19098.41|19081.34|19081.34|0
1606133700000|2020-11-23 12:15:00|19097.88|19097.88|19098.81|19098.81|19111.95|19111.95|19093.43|19093.43|0
1606134000000|2020-11-23 12:20:00|19098.87|19098.87|19117.04|19117.04|19117.3|19117.3|19097.1|19097.1|0
1606134300000|2020-11-23 12:25:00|19115.99|19115.99|19148.5|19148.5|19149.42|19149.42|19115.3|19115.3|0
1606134600000|2020-11-23 12:30:00|19148.78|19148.78|19145.53|19145.53|19164.96|19164.96|19143.81|19143.81|0
1606134900000|2020-11-23 12:35:00|19145.42|19145.42|19151.6|19151.6|19159.86|19159.86|19145.17|19145.17|0
1606135200000|2020-11-23 12:40:00|19152.28|19152.28|19147.66|19147.66|19155.78|19155.78|19144.74|19144.74|0
1606135500000|2020-11-23 12:45:00|19148.75|19148.75|19151.2|19151.2|19166.66|19166.66|19148.75|19148.75|0
1606135800000|2020-11-23 12:50:00|19150.14|19150.14|19150.54|19150.54|19156.69|19156.69|19144.32|19144.32|0
1606136100000|2020-11-23 12:55:00|19149.76|19149.76|19155.22|19155.22|19156.22|19156.22|19148.43|19148.43|0
1606136400000|2020-11-23 13:00:00|19156.43|19156.43|19141.03|19141.03|19164.57|19164.57|19140.22|19140.22|0
1606136700000|2020-11-23 13:05:00|19139.91|19139.91|19137.8|19137.8|19141.81|19141.81|19130.46|19130.46|0
1606137000000|2020-11-23 13:10:00|19137.68|19137.68|19109.85|19109.85|19138.99|19138.99|19109.16|19109.16|0
1606137300000|2020-11-23 13:15:00|19109.32|19109.32|19095.08|19095.08|19109.32|19109.32|19084.27|19084.27|0
1606137600000|2020-11-23 13:20:00|19095.2|19095.2|19105.7|19105.7|19109.81|19109.81|19091.51|19091.51|0
1606137900000|2020-11-23 13:25:00|19105.97|19105.97|19093.77|19093.77|19108.08|19108.08|19089.38|19089.38|0
1606138200000|2020-11-23 13:30:00|19093.53|19093.53|19101.03|19101.03|19101.03|19101.03|19086.94|19086.94|0
1606138500000|2020-11-23 13:35:00|19101.24|19101.24|19103.25|19103.25|19111.23|19111.23|19100.27|19100.27|0
1606138800000|2020-11-23 13:40:00|19102.03|19102.03|19086.89|19086.89|19102.56|19102.56|19039.48|19039.48|0
1606139100000|2020-11-23 13:45:00|19082.08|19082.08|19080.66|19080.66|19084.83|19084.83|19053.37|19053.37|0
1606139400000|2020-11-23 13:50:00|19081.19|19081.19|19053.66|19053.66|19083.42|19083.42|19053.66|19053.66|0
1606139700000|2020-11-23 13:55:00|19053.61|19053.61|19056.86|19056.86|19063.64|19063.64|19043.59|19043.59|0
1606140000000|2020-11-23 14:00:00|19057.55|19057.55|19059.12|19059.12|19061.73|19061.73|19046.83|19046.83|0
1606140300000|2020-11-23 14:05:00|19058.59|19058.59|19054.6|19054.6|19065.3|19065.3|19049.37|19049.37|0
1606140600000|2020-11-23 14:10:00|19054.42|19054.42|19057.85|19057.85|19065.79|19065.79|19054.25|19054.25|0
1606140900000|2020-11-23 14:15:00|19058.9|19058.9|19060.61|19060.61|19061.23|19061.23|19043.46|19043.46|0
1606141200000|2020-11-23 14:20:00|19061.99|19061.99|19062.88|19062.88|19068.54|19068.54|19055.12|19055.12|0
1606141500000|2020-11-23 14:25:00|19062.11|19062.11|19062.2|19062.2|19063.97|19063.97|19051.3|19051.3|0
1606141800000|2020-11-23 14:30:00|19063.29|19063.29|19066.38|19066.38|19069.96|19069.96|19056.13|19056.13|0
1606142100000|2020-11-23 14:35:00|19066.9|19066.9|19105.45|19105.45|19107.75|19107.75|19066.9|19066.9|0
1606142400000|2020-11-23 14:40:00|19104.67|19104.67|19119.15|19119.15|19127.2|19127.2|19088.11|19088.11|0
1606142700000|2020-11-23 14:45:00|19119.93|19119.93|19135.12|19135.12|19139.81|19139.81|19112.94|19112.94|0
1606143000000|2020-11-23 14:50:00|19135|19135|19146.51|19146.51|19153.08|19153.08|19124.7|19124.7|0
1606143300000|2020-11-23 14:55:00|19146.3|19146.3|19153.24|19153.24|19161.03|19161.03|19133.66|19133.66|0
1606143600000|2020-11-23 15:00:00|19153.92|19153.92|19154.47|19154.47|19162.16|19162.16|19138.39|19138.39|0
1606143900000|2020-11-23 15:05:00|19155|19155|19144.07|19144.07|19155|19155|19125.44|19125.44|0
1606144200000|2020-11-23 15:10:00|19144.59|19144.59|19160.31|19160.31|19160.89|19160.89|19138.92|19138.92|0
1606144500000|2020-11-23 15:15:00|19160|19160|19184.11|19184.11|19185.12|19185.12|19153.04|19153.04|0
1606144800000|2020-11-23 15:20:00|19183.42|19183.42|19165.59|19165.59|19188.32|19188.32|19165.59|19165.59|0
1606145100000|2020-11-23 15:25:00|19166.02|19166.02|19184.18|19184.18|19193.03|19193.03|19142.88|19142.88|0
1606145400000|2020-11-23 15:30:00|19183.13|19183.13|19174.13|19174.13|19183.22|19183.22|19171.9|19171.9|0
1606145700000|2020-11-23 15:35:00|19172.07|19172.07|19183.22|19183.22|19183.69|19183.69|19167.93|19167.93|0
1606146000000|2020-11-23 15:40:00|19183|19183|19189.49|19189.49|19195.16|19195.16|19182.85|19182.85|0
1606146300000|2020-11-23 15:45:00|19189.28|19189.28|19185.19|19185.19|19189.28|19189.28|19173.26|19173.26|0
1606146600000|2020-11-23 15:50:00|19185.72|19185.72|19163.76|19163.76|19185.72|19185.72|19158.08|19158.08|0
1606146900000|2020-11-23 15:55:00|19162.99|19162.99|19184.63|19184.63|19186.93|19186.93|19161.32|19161.32|0
1606147200000|2020-11-23 16:00:00|19184.36|19184.36|19202.13|19202.13|19202.65|19202.65|19176.15|19176.15|0
1606147500000|2020-11-23 16:05:00|19202.18|19202.18|19187.25|19187.25|19209.71|19209.71|19187.25|19187.25|0
1606147800000|2020-11-23 16:10:00|19186.73|19186.73|19148.19|19148.19|19188.32|19188.32|19148.19|19148.19|0
1606148100000|2020-11-23 16:15:00|19146.85|19146.85|19162.89|19162.89|19164.16|19164.16|19141.19|19141.19|0
1606148400000|2020-11-23 16:20:00|19160.9|19160.9|19164.35|19164.35|19168.63|19168.63|19146.83|19146.83|0
1606148700000|2020-11-23 16:25:00|19165.81|19165.81|19177.29|19177.29|19182.65|19182.65|19159.5|19159.5|0
1606205700000|2020-11-24 08:15:00|19429.05|19429.05|19430.13|19430.13|19447.4|19447.4|19399.01|19399.01|0
1606206000000|2020-11-24 08:20:00|19429.6|19429.6|19457.7|19457.7|19457.95|19457.95|19406.29|19406.29|0
1606206300000|2020-11-24 08:25:00|19457.01|19457.01|19468.6|19468.6|19468.6|19468.6|19421.46|19421.46|0
1606206600000|2020-11-24 08:30:00|19469.97|19469.97|19420.85|19420.85|19470.43|19470.43|19407.78|19407.78|0
1606206900000|2020-11-24 08:35:00|19419.48|19419.48|19393.73|19393.73|19422.49|19422.49|19383.13|19383.13|0
1606207200000|2020-11-24 08:40:00|19393.16|19393.16|19459.51|19459.51|19460.73|19460.73|19381.59|19381.59|0
1606207500000|2020-11-24 08:45:00|19459.39|19459.39|19503.23|19503.23|19513.82|19513.82|19458.49|19458.49|0
1606207800000|2020-11-24 08:50:00|19502.99|19502.99|19488.54|19488.54|19505.9|19505.9|19475.65|19475.65|0
1606208100000|2020-11-24 08:55:00|19487.76|19487.76|19478.85|19478.85|19494.46|19494.46|19467.28|19467.28|0
1606208400000|2020-11-24 09:00:00|19476.79|19476.79|19517.17|19517.17|19517.17|19517.17|19473.84|19473.84|0
1606208700000|2020-11-24 09:05:00|19519.49|19519.49|19507.96|19507.96|19523.97|19523.97|19492.26|19492.26|0
1606209000000|2020-11-24 09:10:00|19508.74|19508.74|19517.81|19517.81|19526.9|19526.9|19506.5|19506.5|0
1606209300000|2020-11-24 09:15:00|19518.59|19518.59|19525.5|19525.5|19537.89|19537.89|19514.21|19514.21|0
1606209600000|2020-11-24 09:20:00|19525.29|19525.29|19536.03|19536.03|19537.4|19537.4|19518.72|19518.72|0
1606209900000|2020-11-24 09:25:00|19536.81|19536.81|19525.04|19525.04|19539.82|19539.82|19513.6|19513.6|0
1606210200000|2020-11-24 09:30:00|19523.67|19523.67|19551.87|19551.87|19559.43|19559.43|19523.67|19523.67|0
1606210500000|2020-11-24 09:35:00|19550.5|19550.5|19545.25|19545.25|19551.41|19551.41|19523.04|19523.04|0
1606210800000|2020-11-24 09:40:00|19545.78|19545.78|19558.33|19558.33|19567.94|19567.94|19536.86|19536.86|0
1606211100000|2020-11-24 09:45:00|19558.86|19558.86|19555.89|19555.89|19566.35|19566.35|19537.3|19537.3|0
1606211400000|2020-11-24 09:50:00|19556.42|19556.42|19556.61|19556.61|19559.09|19559.09|19548.66|19548.66|0
1606211700000|2020-11-24 09:55:00|19555.83|19555.83|19570.29|19570.29|19575.03|19575.03|19554.05|19554.05|0
1606212000000|2020-11-24 10:00:00|19569.51|19569.51|19576.7|19576.7|19576.7|19576.7|19551.94|19551.94|0
1606212300000|2020-11-24 10:05:00|19577.39|19577.39|19604.51|19604.51|19605.8|19605.8|19575.45|19575.45|0
1606212600000|2020-11-24 10:10:00|19606.07|19606.07|19624.36|19624.36|19630.46|19630.46|19593.33|19593.33|0
1606212900000|2020-11-24 10:15:00|19625.72|19625.72|19639.11|19639.11|19640.88|19640.88|19623.68|19623.68|0
1606213200000|2020-11-24 10:20:00|19639.64|19639.64|19625.67|19625.67|19646.39|19646.39|19620.57|19620.57|0
1606213500000|2020-11-24 10:25:00|19624.34|19624.34|19656.85|19656.85|19658.19|19658.19|19621.55|19621.55|0
1606213800000|2020-11-24 10:30:00|19656.78|19656.78|19667.33|19667.33|19679.56|19679.56|19653.51|19653.51|0
1606214100000|2020-11-24 10:35:00|19667.21|19667.21|19671.29|19671.29|19680.07|19680.07|19664.47|19664.47|0
1606214400000|2020-11-24 10:40:00|19670.76|19670.76|19673.77|19673.77|19683.61|19683.61|19666.59|19666.59|0
1606214700000|2020-11-24 10:45:00|19673.99|19673.99|19703.4|19703.4|19703.61|19703.61|19670.8|19670.8|0
1606215000000|2020-11-24 10:50:00|19703.18|19703.18|19683.75|19683.75|19703.83|19703.83|19681.92|19681.92|0
1606215300000|2020-11-24 10:55:00|19684.44|19684.44|19682.56|19682.56|19689.73|19689.73|19679.67|19679.67|0
1606215600000|2020-11-24 11:00:00|19681.2|19681.2|19713.28|19713.28|19713.28|19713.28|19678.76|19678.76|0
1606215900000|2020-11-24 11:05:00|19713.74|19713.74|19743.54|19743.54|19745.42|19745.42|19711.59|19711.59|0
1606216200000|2020-11-24 11:10:00|19744.91|19744.91|19735.17|19735.17|19752.72|19752.72|19724.78|19724.78|0
1606216500000|2020-11-24 11:15:00|19734.64|19734.64|19750.62|19750.62|19751.85|19751.85|19734.64|19734.64|0
1606216800000|2020-11-24 11:20:00|19749.24|19749.24|19754.91|19754.91|19756.84|19756.84|19735.41|19735.41|0
1606217100000|2020-11-24 11:25:00|19754.26|19754.26|19755.81|19755.81|19765.88|19765.88|19740.75|19740.75|0
1606217400000|2020-11-24 11:30:00|19755.13|19755.13|19729.8|19729.8|19755.13|19755.13|19729.33|19729.33|0
1606217700000|2020-11-24 11:35:00|19730.23|19730.23|19718.37|19718.37|19730.67|19730.67|19707.48|19707.48|0
1606218000000|2020-11-24 11:40:00|19719.06|19719.06|19694.49|19694.49|19719.49|19719.49|19687.56|19687.56|0
1606218300000|2020-11-24 11:45:00|19694.06|19694.06|19685.24|19685.24|19704.75|19704.75|19685.03|19685.03|0
1606218600000|2020-11-24 11:50:00|19685.11|19685.11|19698.36|19698.36|19701.32|19701.32|19682.98|19682.98|0
1606218900000|2020-11-24 11:55:00|19697.67|19697.67|19699.4|19699.4|19702.36|19702.36|19688.75|19688.75|0
1606219200000|2020-11-24 12:00:00|19700.45|19700.45|19688.66|19688.66|19700.69|19700.69|19685.26|19685.26|0
1606219500000|2020-11-24 12:05:00|19689.34|19689.34|19691.81|19691.81|19694.05|19694.05|19686.07|19686.07|0
1606219800000|2020-11-24 12:10:00|19692.03|19692.03|19698.88|19698.88|19717.35|19717.35|19692.03|19692.03|0
1606220100000|2020-11-24 12:15:00|19698.1|19698.1|19672.93|19672.93|19698.1|19698.1|19667.01|19667.01|0
1606220400000|2020-11-24 12:20:00|19672.81|19672.81|19661.32|19661.32|19672.81|19672.81|19656.85|19656.85|0
1606220700000|2020-11-24 12:25:00|19660.27|19660.27|19649.51|19649.51|19660.27|19660.27|19640.44|19640.44|0
1606221000000|2020-11-24 12:30:00|19650.2|19650.2|19674.69|19674.69|19674.69|19674.69|19650.2|19650.2|0
1606221300000|2020-11-24 12:35:00|19676.07|19676.07|19694.18|19694.18|19694.18|19694.18|19667.38|19667.38|0
1606221600000|2020-11-24 12:40:00|19694.7|19694.7|19700.27|19700.27|19701.48|19701.48|19689.6|19689.6|0
1606221900000|2020-11-24 12:45:00|19699.75|19699.75|19718.43|19718.43|19718.43|19718.43|19699.75|19699.75|0
1606222200000|2020-11-24 12:50:00|19719.21|19719.21|19707.94|19707.94|19730.68|19730.68|19700.16|19700.16|0
1606222500000|2020-11-24 12:55:00|19706.39|19706.39|19718.31|19718.31|19727.14|19727.14|19704.9|19704.9|0
1606222800000|2020-11-24 13:00:00|19720.01|19720.01|19738.41|19738.41|19747.89|19747.89|19713.36|19713.36|0
1606223100000|2020-11-24 13:05:00|19737.03|19737.03|19729.82|19729.82|19744.03|19744.03|19729.13|19729.13|0
1606223400000|2020-11-24 13:10:00|19730.35|19730.35|19704.61|19704.61|19730.56|19730.56|19703.75|19703.75|0
1606223700000|2020-11-24 13:15:00|19703.93|19703.93|19705.86|19705.86|19709.36|19709.36|19695.84|19695.84|0
1606224000000|2020-11-24 13:20:00|19705.75|19705.75|19734.99|19734.99|19740.77|19740.77|19705.53|19705.53|0
1606224300000|2020-11-24 13:25:00|19734.31|19734.31|19747.75|19747.75|19747.76|19747.76|19727.96|19727.96|0
1606224600000|2020-11-24 13:30:00|19748.53|19748.53|19762.98|19762.98|19766.05|19766.05|19743.11|19743.11|0
1606224900000|2020-11-24 13:35:00|19762.3|19762.3|19762.34|19762.34|19779.61|19779.61|19742.43|19742.43|0
1606225200000|2020-11-24 13:40:00|19760.76|19760.76|19752.2|19752.2|19768.02|19768.02|19750.35|19750.35|0
1606225500000|2020-11-24 13:45:00|19752.72|19752.72|19771.82|19771.82|19775.54|19775.54|19752.72|19752.72|0
1606225800000|2020-11-24 13:50:00|19772.6|19772.6|19777.93|19777.93|19780.29|19780.29|19772.6|19772.6|0
1606226100000|2020-11-24 13:55:00|19777.15|19777.15|19768.66|19768.66|19780.47|19780.47|19765.76|19765.76|0
1606226400000|2020-11-24 14:00:00|19768.59|19768.59|19776.09|19776.09|19776.87|19776.87|19760.75|19760.75|0
1606226700000|2020-11-24 14:05:00|19775.04|19775.04|19796.04|19796.04|19796.41|19796.41|19769.14|19769.14|0
1606227000000|2020-11-24 14:10:00|19795.82|19795.82|19810.84|19810.84|19816.77|19816.77|19793.68|19793.68|0
1606227300000|2020-11-24 14:15:00|19811.52|19811.52|19823.22|19823.22|19823.22|19823.22|19792.84|19792.84|0
1606227600000|2020-11-24 14:20:00|19824.6|19824.6|19816.08|19816.08|19834.72|19834.72|19809.12|19809.12|0
1606227900000|2020-11-24 14:25:00|19815.97|19815.97|19837.35|19837.35|19845.7|19845.7|19815.97|19815.97|0
1606228200000|2020-11-24 14:30:00|19838.04|19838.04|19852.47|19852.47|19871.91|19871.91|19804.79|19804.79|0
1606228500000|2020-11-24 14:35:00|19852.58|19852.58|19854.4|19854.4|19864.98|19864.98|19836.94|19836.94|0
1606228800000|2020-11-24 14:40:00|19853.87|19853.87|19846.24|19846.24|19866.95|19866.95|19841.38|19841.38|0
1606229100000|2020-11-24 14:45:00|19846.93|19846.93|19850.02|19850.02|19860.43|19860.43|19836.62|19836.62|0
1606229400000|2020-11-24 14:50:00|19850.55|19850.55|19854.13|19854.13|19884.53|19884.53|19850.55|19850.55|0
1606229700000|2020-11-24 14:55:00|19852.64|19852.64|19900.69|19900.69|19900.76|19900.76|19852.64|19852.64|0
1606230000000|2020-11-24 15:00:00|19899.64|19899.64|19913.78|19913.78|19913.78|19913.78|19895.18|19895.18|0
1606230300000|2020-11-24 15:05:00|19915.68|19915.68|19929.63|19929.63|19936.14|19936.14|19914.43|19914.43|0
1606230600000|2020-11-24 15:10:00|19928.58|19928.58|19935.71|19935.71|19938.91|19938.91|19911.9|19911.9|0
1606230900000|2020-11-24 15:15:00|19935.19|19935.19|19930.05|19930.05|19940.97|19940.97|19923.83|19923.83|0
1606231200000|2020-11-24 15:20:00|19929.31|19929.31|19934.68|19934.68|19941.15|19941.15|19921.11|19921.11|0
1606231500000|2020-11-24 15:25:00|19935.21|19935.21|19956.38|19956.38|19956.94|19956.94|19935.21|19935.21|0
1606231800000|2020-11-24 15:30:00|19955.85|19955.85|19938.12|19938.12|19955.94|19955.94|19935.78|19935.78|0
1606232100000|2020-11-24 15:35:00|19939.49|19939.49|19968.94|19968.94|19969.15|19969.15|19938.89|19938.89|0
1606232400000|2020-11-24 15:40:00|19968.41|19968.41|20029.88|20029.88|20030.37|20030.37|19965.51|19965.51|0
1606232700000|2020-11-24 15:45:00|20029.1|20029.1|20023.31|20023.31|20047.43|20047.43|20021.51|20021.51|0
1606233000000|2020-11-24 15:50:00|20022.26|20022.26|20024.79|20024.79|20046.79|20046.79|20021.01|20021.01|0
1606233300000|2020-11-24 15:55:00|20025.31|20025.31|20039.09|20039.09|20047.83|20047.83|20025.31|20025.31|0
1606233600000|2020-11-24 16:00:00|20038.04|20038.04|20047.87|20047.87|20055.05|20055.05|20023.47|20023.47|0
1606233900000|2020-11-24 16:05:00|20048.39|20048.39|20074.31|20074.31|20074.31|20074.31|20046.16|20046.16|0
1606234200000|2020-11-24 16:10:00|20073.78|20073.78|20084.82|20084.82|20086.89|20086.89|20071.87|20071.87|0
1606234500000|2020-11-24 16:15:00|20086.2|20086.2|20102.78|20102.78|20108.92|20108.92|20084.48|20084.48|0
1606234800000|2020-11-24 16:20:00|20103.46|20103.46|20106.05|20106.05|20118.17|20118.17|20100.9|20100.9|0
1606235100000|2020-11-24 16:25:00|20106.74|20106.74|20057.6|20057.6|20108.64|20108.64|20057.6|20057.6|0
1606292100000|2020-11-25 08:15:00|19956.56|19956.56|19966.25|19966.25|19976.77|19976.77|19934.18|19934.18|0
1606292400000|2020-11-25 08:20:00|19966.83|19966.83|20026.34|20026.34|20036.47|20036.47|19959.98|19959.98|0
1606292700000|2020-11-25 08:25:00|20025.75|20025.75|19958.49|19958.49|20027.22|20027.22|19955.55|19955.55|0
1606293000000|2020-11-25 08:30:00|19959.96|19959.96|19984.01|19984.01|19988.64|19988.64|19951.3|19951.3|0
1606293300000|2020-11-25 08:35:00|19984.69|19984.69|19998.4|19998.4|20053.99|20053.99|19984.69|19984.69|0
1606293600000|2020-11-25 08:40:00|19998.84|19998.84|19948.75|19948.75|20003.2|20003.2|19947.86|19947.86|0
1606293900000|2020-11-25 08:45:00|19948.22|19948.22|19977.42|19977.42|19983.37|19983.37|19935.79|19935.79|0
1606294200000|2020-11-25 08:50:00|19980.03|19980.03|19971.52|19971.52|20008.2|20008.2|19965.05|19965.05|0
1606294500000|2020-11-25 08:55:00|19972.04|19972.04|19964.59|19964.59|19995.63|19995.63|19952.81|19952.81|0
1606294800000|2020-11-25 09:00:00|19963.9|19963.9|19959.84|19959.84|19969.6|19969.6|19951.24|19951.24|0
1606295100000|2020-11-25 09:05:00|19960.06|19960.06|19948.16|19948.16|19961.07|19961.07|19937.73|19937.73|0
1606295400000|2020-11-25 09:10:00|19947.97|19947.97|19938.74|19938.74|19955.19|19955.19|19938.74|19938.74|0
1606295700000|2020-11-25 09:15:00|19939.26|19939.26|19948.16|19948.16|19965.79|19965.79|19937.46|19937.46|0
1606296000000|2020-11-25 09:20:00|19948.38|19948.38|19939.29|19939.29|19961.39|19961.39|19936.55|19936.55|0
1606296300000|2020-11-25 09:25:00|19937.23|19937.23|19892.67|19892.67|19937.23|19937.23|19877.5|19877.5|0
1606296600000|2020-11-25 09:30:00|19894.25|19894.25|19930.89|19930.89|19937.06|19937.06|19881.6|19881.6|0
1606296900000|2020-11-25 09:35:00|19930.78|19930.78|19935.26|19935.26|19945.62|19945.62|19921.95|19921.95|0
1606297200000|2020-11-25 09:40:00|19936.64|19936.64|19931.24|19931.24|19942.39|19942.39|19927.86|19927.86|0
1606297500000|2020-11-25 09:45:00|19930.19|19930.19|19913.11|19913.11|19930.5|19930.5|19913.11|19913.11|0
1606297800000|2020-11-25 09:50:00|19912.79|19912.79|19910.9|19910.9|19921.56|19921.56|19904.47|19904.47|0
1606298100000|2020-11-25 09:55:00|19911.59|19911.59|19909.05|19909.05|19918.1|19918.1|19903.4|19903.4|0
1606298400000|2020-11-25 10:00:00|19909.73|19909.73|19913.61|19913.61|19919.53|19919.53|19901.21|19901.21|0
1606298700000|2020-11-25 10:05:00|19912.83|19912.83|19904.29|19904.29|19920.19|19920.19|19904.29|19904.29|0
1606299000000|2020-11-25 10:10:00|19903.64|19903.64|19894.8|19894.8|19906.65|19906.65|19894.27|19894.27|0
1606299300000|2020-11-25 10:15:00|19895.58|19895.58|19879.74|19879.74|19899.95|19899.95|19877.97|19877.97|0
1606299600000|2020-11-25 10:20:00|19880.26|19880.26|19867.64|19867.64|19880.26|19880.26|19861.32|19861.32|0
1606299900000|2020-11-25 10:25:00|19865.53|19865.53|19846.15|19846.15|19867.2|19867.2|19844.59|19844.59|0
1606300200000|2020-11-25 10:30:00|19845.46|19845.46|19842.56|19842.56|19846.97|19846.97|19834.36|19834.36|0
1606300500000|2020-11-25 10:35:00|19843.25|19843.25|19835.66|19835.66|19845.23|19845.23|19831.12|19831.12|0
1606300800000|2020-11-25 10:40:00|19834.3|19834.3|19803.39|19803.39|19834.3|19834.3|19792.96|19792.96|0
1606301100000|2020-11-25 10:45:00|19805.46|19805.46|19808.96|19808.96|19812.01|19812.01|19801.42|19801.42|0
1606301400000|2020-11-25 10:50:00|19806.9|19806.9|19770.64|19770.64|19806.9|19806.9|19766.23|19766.23|0
1606301700000|2020-11-25 10:55:00|19769.96|19769.96|19766.12|19766.12|19770.73|19770.73|19754.76|19754.76|0
1606302000000|2020-11-25 11:00:00|19767.5|19767.5|19764.37|19764.37|19782.75|19782.75|19763.06|19763.06|0
1606302300000|2020-11-25 11:05:00|19765.74|19765.74|19761.75|19761.75|19777.6|19777.6|19760.98|19760.98|0
1606302600000|2020-11-25 11:10:00|19761.23|19761.23|19791.25|19791.25|19793.89|19793.89|19750.48|19750.48|0
1606302900000|2020-11-25 11:15:00|19792.58|19792.58|19796.87|19796.87|19812.21|19812.21|19779.32|19779.32|0
1606303200000|2020-11-25 11:20:00|19798.92|19798.92|19805.52|19805.52|19826.89|19826.89|19798.83|19798.83|0
1606303500000|2020-11-25 11:25:00|19805.09|19805.09|19801.92|19801.92|19807.04|19807.04|19797.07|19797.07|0
1606303800000|2020-11-25 11:30:00|19802.6|19802.6|19805.2|19805.2|19813.99|19813.99|19798.3|19798.3|0
1606304100000|2020-11-25 11:35:00|19805.88|19805.88|19787.04|19787.04|19807.99|19807.99|19785.67|19785.67|0
1606304400000|2020-11-25 11:40:00|19788.42|19788.42|19764.11|19764.11|19788.42|19788.42|19761.17|19761.17|0
1606304700000|2020-11-25 11:45:00|19764.8|19764.8|19754.1|19754.1|19772.09|19772.09|19753.18|19753.18|0
1606305000000|2020-11-25 11:50:00|19755.15|19755.15|19772.5|19772.5|19780.95|19780.95|19753.57|19753.57|0
1606305300000|2020-11-25 11:55:00|19772.63|19772.63|19771.72|19771.72|19774.94|19774.94|19765.39|19765.39|0
1606305600000|2020-11-25 12:00:00|19770.17|19770.17|19800.54|19800.54|19802.62|19802.62|19767.17|19767.17|0
1606305900000|2020-11-25 12:05:00|19799.76|19799.76|19777.58|19777.58|19799.76|19799.76|19777.58|19777.58|0
1606306200000|2020-11-25 12:10:00|19776.21|19776.21|19772.46|19772.46|19783.97|19783.97|19767.36|19767.36|0
1606306500000|2020-11-25 12:15:00|19772.53|19772.53|19783.4|19783.4|19785.09|19785.09|19768.86|19768.86|0
1606306800000|2020-11-25 12:20:00|19783.93|19783.93|19776.33|19776.33|19784.17|19784.17|19763.07|19763.07|0
1606307100000|2020-11-25 12:25:00|19775.65|19775.65|19809.4|19809.4|19818|19818|19773.61|19773.61|0
1606307400000|2020-11-25 12:30:00|19808.87|19808.87|19807.26|19807.26|19811.73|19811.73|19795.22|19795.22|0
1606307700000|2020-11-25 12:35:00|19805.11|19805.11|19792.46|19792.46|19809|19809|19789.08|19789.08|0
1606308000000|2020-11-25 12:40:00|19792.68|19792.68|19796.26|19796.26|19801.79|19801.79|19784.52|19784.52|0
1606308300000|2020-11-25 12:45:00|19795.57|19795.57|19760.62|19760.62|19798.51|19798.51|19760.62|19760.62|0
1606308600000|2020-11-25 12:50:00|19760.09|19760.09|19756.72|19756.72|19760.09|19760.09|19746.98|19746.98|0
1606308900000|2020-11-25 12:55:00|19757.41|19757.41|19765.82|19765.82|19765.82|19765.82|19753.77|19753.77|0
1606309200000|2020-11-25 13:00:00|19767.4|19767.4|19780.87|19780.87|19791.2|19791.2|19767.4|19767.4|0
1606309500000|2020-11-25 13:05:00|19781.39|19781.39|19767.32|19767.32|19787.2|19787.2|19767.32|19767.32|0
1606309800000|2020-11-25 13:10:00|19766.54|19766.54|19777.66|19777.66|19779.4|19779.4|19762.85|19762.85|0
1606310100000|2020-11-25 13:15:00|19776.6|19776.6|19778.47|19778.47|19785.73|19785.73|19775.14|19775.14|0
1606310400000|2020-11-25 13:20:00|19778.25|19778.25|19789.47|19789.47|19797.89|19797.89|19777.66|19777.66|0
1606310700000|2020-11-25 13:25:00|19790.16|19790.16|19824.01|19824.01|19827.74|19827.74|19790.16|19790.16|0
1606311000000|2020-11-25 13:30:00|19826.12|19826.12|19828.24|19828.24|19830.62|19830.62|19814.01|19814.01|0
1606311300000|2020-11-25 13:35:00|19829.29|19829.29|19835.43|19835.43|19843.8|19843.8|19827.06|19827.06|0
1606311600000|2020-11-25 13:40:00|19835.21|19835.21|19811.93|19811.93|19835.21|19835.21|19811.93|19811.93|0
1606311900000|2020-11-25 13:45:00|19812.71|19812.71|19795.38|19795.38|19819.51|19819.51|19795.32|19795.32|0
1606312200000|2020-11-25 13:50:00|19795.17|19795.17|19796.17|19796.17|19798.3|19798.3|19783.08|19783.08|0
1606312500000|2020-11-25 13:55:00|19795.65|19795.65|19815.32|19815.32|19815.32|19815.32|19794.27|19794.27|0
1606312800000|2020-11-25 14:00:00|19815.85|19815.85|19791.49|19791.49|19817.22|19817.22|19791.49|19791.49|0
1606313100000|2020-11-25 14:05:00|19791.05|19791.05|19802.39|19802.39|19803.23|19803.23|19778.94|19778.94|0
1606313400000|2020-11-25 14:10:00|19802.91|19802.91|19780.38|19780.38|19804.65|19804.65|19780.38|19780.38|0
1606313700000|2020-11-25 14:15:00|19778.05|19778.05|19766.26|19766.26|19780.28|19780.28|19758.03|19758.03|0
1606314000000|2020-11-25 14:20:00|19767.81|19767.81|19776.86|19776.86|19779|19779|19757.28|19757.28|0
1606314300000|2020-11-25 14:25:00|19777.55|19777.55|19788.83|19788.83|19792.28|19792.28|19777.55|19777.55|0
1606314600000|2020-11-25 14:30:00|19790.21|19790.21|19831.35|19831.35|19833.46|19833.46|19787.81|19787.81|0
1606314900000|2020-11-25 14:35:00|19829.97|19829.97|19798.9|19798.9|19839|19839|19798.8|19798.8|0
1606315200000|2020-11-25 14:40:00|19799.77|19799.77|19832.1|19832.1|19833.39|19833.39|19786.06|19786.06|0
1606315500000|2020-11-25 14:45:00|19832.23|19832.23|19822.16|19822.16|19856.11|19856.11|19820.31|19820.31|0
1606315800000|2020-11-25 14:50:00|19821.95|19821.95|19806.93|19806.93|19826.23|19826.23|19799.96|19799.96|0
1606316100000|2020-11-25 14:55:00|19806.4|19806.4|19742.86|19742.86|19806.4|19806.4|19725.24|19725.24|0
1606316400000|2020-11-25 15:00:00|19741.8|19741.8|19731.05|19731.05|19749.9|19749.9|19727.19|19727.19|0
1606316700000|2020-11-25 15:05:00|19732.1|19732.1|19739.24|19739.24|19755.99|19755.99|19729.44|19729.44|0
1606317000000|2020-11-25 15:10:00|19740.64|19740.64|19784.05|19784.05|19790.38|19790.38|19738.56|19738.56|0
1606317300000|2020-11-25 15:15:00|19783.52|19783.52|19798.83|19798.83|19799.88|19799.88|19779.36|19779.36|0
1606317600000|2020-11-25 15:20:00|19796.98|19796.98|19861.73|19861.73|19864.11|19864.11|19796.98|19796.98|0
1606317900000|2020-11-25 15:25:00|19861.86|19861.86|19875.95|19875.95|19879.63|19879.63|19854.03|19854.03|0
1606318200000|2020-11-25 15:30:00|19877.42|19877.42|19861.08|19861.08|19879.1|19879.1|19859.14|19859.14|0
1606318500000|2020-11-25 15:35:00|19860.86|19860.86|19847|19847|19869.64|19869.64|19845.95|19845.95|0
1606318800000|2020-11-25 15:40:00|19846.48|19846.48|19820.7|19820.7|19846.48|19846.48|19820.7|19820.7|0
1606319100000|2020-11-25 15:45:00|19820.18|19820.18|19813.04|19813.04|19836.18|19836.18|19811.67|19811.67|0
1606319400000|2020-11-25 15:50:00|19812.57|19812.57|19801.29|19801.29|19819.16|19819.16|19799.3|19799.3|0
1606319700000|2020-11-25 15:55:00|19801.16|19801.16|19769.96|19769.96|19801.16|19801.16|19768.06|19768.06|0
1606320000000|2020-11-25 16:00:00|19770.08|19770.08|19773.85|19773.85|19791.75|19791.75|19769.34|19769.34|0
1606320300000|2020-11-25 16:05:00|19773.97|19773.97|19767.58|19767.58|19788.66|19788.66|19767.58|19767.58|0
1606320600000|2020-11-25 16:10:00|19768.26|19768.26|19814.74|19814.74|19824.73|19824.73|19768.26|19768.26|0
1606320900000|2020-11-25 16:15:00|19814.05|19814.05|19814.17|19814.17|19824.75|19824.75|19810.32|19810.32|0
1606321200000|2020-11-25 16:20:00|19814.85|19814.85|19849.04|19849.04|19849.63|19849.63|19814.17|19814.17|0
1606321500000|2020-11-25 16:25:00|19848.36|19848.36|19843.72|19843.72|19860.92|19860.92|19841.48|19841.48|0
1606378500000|2020-11-26 08:15:00|19904.41|19904.41|19881.49|19881.49|19912.28|19912.28|19881.49|19881.49|0
1606378800000|2020-11-26 08:20:00|19880.81|19880.81|19858.35|19858.35|19881.81|19881.81|19851.27|19851.27|0
1606379100000|2020-11-26 08:25:00|19854.97|19854.97|19903.93|19903.93|19903.93|19903.93|19851.18|19851.18|0
1606379400000|2020-11-26 08:30:00|19905.31|19905.31|19892.04|19892.04|19919.95|19919.95|19872.06|19872.06|0
1606379700000|2020-11-26 08:35:00|19889.98|19889.98|19897.74|19897.74|19914.11|19914.11|19889.98|19889.98|0
1606380000000|2020-11-26 08:40:00|19888.8|19888.8|19882.32|19882.32|19888.8|19888.8|19866.12|19866.12|0
1606380300000|2020-11-26 08:45:00|19882.21|19882.21|19893.88|19893.88|19899.61|19899.61|19875.11|19875.11|0
1606380600000|2020-11-26 08:50:00|19893.22|19893.22|19875.61|19875.61|19895.12|19895.12|19872.26|19872.26|0
1606380900000|2020-11-26 08:55:00|19875.75|19875.75|19860.92|19860.92|19875.94|19875.94|19856.62|19856.62|0
1606381200000|2020-11-26 09:00:00|19860.24|19860.24|19879.99|19879.99|19881.5|19881.5|19848.18|19848.18|0
1606381500000|2020-11-26 09:05:00|19881.35|19881.35|19871.29|19871.29|19884.31|19884.31|19857.79|19857.79|0
1606381800000|2020-11-26 09:10:00|19871.51|19871.51|19866.07|19866.07|19873.41|19873.41|19854.33|19854.33|0
1606382100000|2020-11-26 09:15:00|19865.85|19865.85|19848.68|19848.68|19865.85|19865.85|19846.65|19846.65|0
1606382400000|2020-11-26 09:20:00|19848.57|19848.57|19843.37|19843.37|19855.95|19855.95|19840.32|19840.32|0
1606382700000|2020-11-26 09:25:00|19842.01|19842.01|19832.66|19832.66|19842.69|19842.69|19822.35|19822.35|0
1606383000000|2020-11-26 09:30:00|19832.44|19832.44|19845.9|19845.9|19853.22|19853.22|19832.44|19832.44|0
1606383300000|2020-11-26 09:35:00|19845.78|19845.78|19843.41|19843.41|19849.28|19849.28|19826.75|19826.75|0
1606383600000|2020-11-26 09:40:00|19844.46|19844.46|19801.1|19801.1|19844.46|19844.46|19801.1|19801.1|0
1606383900000|2020-11-26 09:45:00|19800.98|19800.98|19810.16|19810.16|19812.66|19812.66|19797.68|19797.68|0
1606384200000|2020-11-26 09:50:00|19811.53|19811.53|19799.86|19799.86|19813.83|19813.83|19796.75|19796.75|0
1606384500000|2020-11-26 09:55:00|19800.39|19800.39|19813.11|19813.11|19816.66|19816.66|19798.49|19798.49|0
1606384800000|2020-11-26 10:00:00|19812.42|19812.42|19816.05|19816.05|19825.27|19825.27|19812.42|19812.42|0
1606385100000|2020-11-26 10:05:00|19816.26|19816.26|19821.65|19821.65|19831.21|19831.21|19816.26|19816.26|0
1606385400000|2020-11-26 10:10:00|19821.58|19821.58|19812.27|19812.27|19821.58|19821.58|19807.3|19807.3|0
1606385700000|2020-11-26 10:15:00|19812.79|19812.79|19790.51|19790.51|19813.49|19813.49|19790.15|19790.15|0
1606386000000|2020-11-26 10:20:00|19791.19|19791.19|19811.82|19811.82|19812.81|19812.81|19791.19|19791.19|0
1606386300000|2020-11-26 10:25:00|19812.6|19812.6|19818.78|19818.78|19826.33|19826.33|19812.6|19812.6|0
1606386600000|2020-11-26 10:30:00|19819.47|19819.47|19806.43|19806.43|19821.95|19821.95|19806.43|19806.43|0
1606386900000|2020-11-26 10:35:00|19806.21|19806.21|19805.64|19805.64|19809.89|19809.89|19801|19801|0
1606387200000|2020-11-26 10:40:00|19804.27|19804.27|19805.85|19805.85|19810.83|19810.83|19799|19799|0
1606387500000|2020-11-26 10:45:00|19806.91|19806.91|19793.72|19793.72|19809.97|19809.97|19793.1|19793.1|0
1606387800000|2020-11-26 10:50:00|19791.98|19791.98|19800.66|19800.66|19809.7|19809.7|19786.6|19786.6|0
1606388100000|2020-11-26 10:55:00|19801.44|19801.44|19798.64|19798.64|19808.45|19808.45|19797.96|19797.96|0
1606388400000|2020-11-26 11:00:00|19799.33|19799.33|19817.36|19817.36|19817.36|19817.36|19799.33|19799.33|0
1606388700000|2020-11-26 11:05:00|19818.41|19818.41|19826.37|19826.37|19827.74|19827.74|19814.38|19814.38|0
1606389000000|2020-11-26 11:10:00|19826.54|19826.54|19823.36|19823.36|19828.07|19828.07|19819.15|19819.15|0
1606389300000|2020-11-26 11:15:00|19824.94|19824.94|19836.63|19836.63|19839.68|19839.68|19824.63|19824.63|0
1606389600000|2020-11-26 11:20:00|19837.41|19837.41|19850.25|19850.25|19851.02|19851.02|19834.17|19834.17|0
1606389900000|2020-11-26 11:25:00|19850.69|19850.69|19832.7|19832.7|19853.07|19853.07|19831.86|19831.86|0
1606390200000|2020-11-26 11:30:00|19831.64|19831.64|19831.63|19831.63|19839.78|19839.78|19825.21|19825.21|0
1606390500000|2020-11-26 11:35:00|19830.58|19830.58|19834.49|19834.49|19837.07|19837.07|19827.66|19827.66|0
1606390800000|2020-11-26 11:40:00|19834.15|19834.15|19832.78|19832.78|19835.65|19835.65|19820.54|19820.54|0
1606391100000|2020-11-26 11:45:00|19832.55|19832.55|19824.64|19824.64|19832.55|19832.55|19824.33|19824.33|0
1606391400000|2020-11-26 11:50:00|19824.43|19824.43|19819.65|19819.65|19828.98|19828.98|19818.97|19818.97|0
1606391700000|2020-11-26 11:55:00|19818.97|19818.97|19804.64|19804.64|19824.55|19824.55|19798.89|19798.89|0
1606392000000|2020-11-26 12:00:00|19803.96|19803.96|19794.5|19794.5|19804.64|19804.64|19782.69|19782.69|0
1606392300000|2020-11-26 12:05:00|19794.57|19794.57|19804.73|19804.73|19808.73|19808.73|19785.64|19785.64|0
1606392600000|2020-11-26 12:10:00|19803.15|19803.15|19783.62|19783.62|19804.19|19804.19|19783.62|19783.62|0
1606392900000|2020-11-26 12:15:00|19784.31|19784.31|19797.82|19797.82|19802.48|19802.48|19779.32|19779.32|0
1606393200000|2020-11-26 12:20:00|19797.04|19797.04|19789.29|19789.29|19799.31|19799.31|19784.52|19784.52|0
1606393500000|2020-11-26 12:25:00|19788.52|19788.52|19778.79|19778.79|19788.52|19788.52|19778.64|19778.64|0
1606393800000|2020-11-26 12:30:00|19778.57|19778.57|19779.33|19779.33|19784.72|19784.72|19773.79|19773.79|0
1606394100000|2020-11-26 12:35:00|19779.46|19779.46|19784.15|19784.15|19784.15|19784.15|19779.46|19779.46|0
1606394400000|2020-11-26 12:40:00|19783.71|19783.71|19775.98|19775.98|19790.71|19790.71|19774.64|19774.64|0
1606394700000|2020-11-26 12:45:00|19774.42|19774.42|19761.75|19761.75|19774.42|19774.42|19761.51|19761.51|0
1606395000000|2020-11-26 12:50:00|19760.97|19760.97|19771.14|19771.14|19771.91|19771.91|19760.47|19760.47|0
1606395300000|2020-11-26 12:55:00|19771.92|19771.92|19766.34|19766.34|19781.55|19781.55|19765.9|19765.9|0
1606395600000|2020-11-26 13:00:00|19765.56|19765.56|19782.35|19782.35|19785.97|19785.97|19764.12|19764.12|0
1606395900000|2020-11-26 13:05:00|19782.56|19782.56|19778.85|19778.85|19788.48|19788.48|19778.62|19778.62|0
1606396200000|2020-11-26 13:10:00|19779.06|19779.06|19781.76|19781.76|19782.42|19782.42|19773.89|19773.89|0
1606396500000|2020-11-26 13:15:00|19780.22|19780.22|19773|19773|19784.28|19784.28|19768.58|19768.58|0
1606396800000|2020-11-26 13:20:00|19772.32|19772.32|19760.1|19760.1|19775.92|19775.92|19759.5|19759.5|0
1606397100000|2020-11-26 13:25:00|19760.62|19760.62|19773.22|19773.22|19782.33|19782.33|19760.62|19760.62|0
1606397400000|2020-11-26 13:30:00|19774|19774|19759.44|19759.44|19774|19774|19757.97|19757.97|0
1606397700000|2020-11-26 13:35:00|19759.31|19759.31|19763.58|19763.58|19764.38|19764.38|19752.13|19752.13|0
1606398000000|2020-11-26 13:40:00|19764.02|19764.02|19786.12|19786.12|19786.12|19786.12|19758.93|19758.93|0
1606398300000|2020-11-26 13:45:00|19786.9|19786.9|19780.56|19780.56|19798.96|19798.96|19780.56|19780.56|0
1606398600000|2020-11-26 13:50:00|19780.21|19780.21|19781.95|19781.95|19786.8|19786.8|19774.66|19774.66|0
1606398900000|2020-11-26 13:55:00|19782.02|19782.02|19781.51|19781.51|19789.92|19789.92|19762.09|19762.09|0
1606399200000|2020-11-26 14:00:00|19781.44|19781.44|19767.22|19767.22|19788.12|19788.12|19767.22|19767.22|0
1606399500000|2020-11-26 14:05:00|19767.91|19767.91|19791.8|19791.8|19799.59|19799.59|19767.91|19767.91|0
1606399800000|2020-11-26 14:10:00|19792.33|19792.33|19785.57|19785.57|19794.56|19794.56|19784.26|19784.26|0
1606400100000|2020-11-26 14:15:00|19785.63|19785.63|19770.64|19770.64|19788.85|19788.85|19770.64|19770.64|0
1606400400000|2020-11-26 14:20:00|19769.86|19769.86|19775.72|19775.72|19781.76|19781.76|19766.36|19766.36|0
1606400700000|2020-11-26 14:25:00|19776.41|19776.41|19782.64|19782.64|19786.21|19786.21|19771|19771|0
1606401000000|2020-11-26 14:30:00|19782.43|19782.43|19769.85|19769.85|19788.04|19788.04|19769.85|19769.85|0
1606401300000|2020-11-26 14:35:00|19770.53|19770.53|19773.46|19773.46|19779.7|19779.7|19770.25|19770.25|0
1606401600000|2020-11-26 14:40:00|19772.1|19772.1|19755.7|19755.7|19773.46|19773.46|19745.39|19745.39|0
1606401900000|2020-11-26 14:45:00|19755.76|19755.76|19752.91|19752.91|19756.57|19756.57|19745.71|19745.71|0
1606402200000|2020-11-26 14:50:00|19752.22|19752.22|19731.6|19731.6|19752.22|19752.22|19731.6|19731.6|0
1606402500000|2020-11-26 14:55:00|19732.93|19732.93|19736.84|19736.84|19745.93|19745.93|19731.28|19731.28|0
1606402800000|2020-11-26 15:00:00|19737.37|19737.37|19749.93|19749.93|19761.73|19761.73|19737.15|19737.15|0
1606403100000|2020-11-26 15:05:00|19750.04|19750.04|19734.56|19734.56|19750.73|19750.73|19733.19|19733.19|0
1606403400000|2020-11-26 15:10:00|19734.04|19734.04|19735.2|19735.2|19741.55|19741.55|19730.42|19730.42|0
1606403700000|2020-11-26 15:15:00|19734.52|19734.52|19702.89|19702.89|19735.26|19735.26|19702.89|19702.89|0
1606404000000|2020-11-26 15:20:00|19703.57|19703.57|19674.57|19674.57|19703.57|19703.57|19674.57|19674.57|0
1606404300000|2020-11-26 15:25:00|19675.25|19675.25|19681.51|19681.51|19685.88|19685.88|19674.24|19674.24|0
1606404600000|2020-11-26 15:30:00|19680.99|19680.99|19667.88|19667.88|19684.08|19684.08|19667.88|19667.88|0
1606404900000|2020-11-26 15:35:00|19668.57|19668.57|19678.92|19678.92|19680.98|19680.98|19666.07|19666.07|0
1606405200000|2020-11-26 15:40:00|19678.24|19678.24|19695.22|19695.22|19695.22|19695.22|19678.05|19678.05|0
1606405500000|2020-11-26 15:45:00|19694.53|19694.53|19702.19|19702.19|19705.48|19705.48|19694.53|19694.53|0
1606405800000|2020-11-26 15:50:00|19702.71|19702.71|19697.88|19697.88|19702.77|19702.77|19690.19|19690.19|0
1606406100000|2020-11-26 15:55:00|19701.15|19701.15|19720.32|19720.32|19729.73|19729.73|19700.63|19700.63|0
1606406400000|2020-11-26 16:00:00|19720.53|19720.53|19702.22|19702.22|19724.17|19724.17|19700.38|19700.38|0
1606406700000|2020-11-26 16:05:00|19702.43|19702.43|19711.33|19711.33|19712.32|19712.32|19699.25|19699.25|0
1606407000000|2020-11-26 16:10:00|19711.27|19711.27|19710.39|19710.39|19712.09|19712.09|19698.23|19698.23|0
1606407300000|2020-11-26 16:15:00|19710.61|19710.61|19712.87|19712.87|19723.74|19723.74|19709.61|19709.61|0
1606407600000|2020-11-26 16:20:00|19713.08|19713.08|19701.11|19701.11|19718.57|19718.57|19701.11|19701.11|0
1606407900000|2020-11-26 16:25:00|19700.42|19700.42|19696.48|19696.48|19703.89|19703.89|19692.36|19692.36|0
1606464900000|2020-11-27 08:15:00|19634.74|19634.74|19582.85|19582.85|19634.74|19634.74|19568.98|19568.98|0
1606465200000|2020-11-27 08:20:00|19582.73|19582.73|19642.23|19642.23|19642.91|19642.91|19576.05|19576.05|0
1606465500000|2020-11-27 08:25:00|19642.91|19642.91|19629.17|19629.17|19693.07|19693.07|19627.32|19627.32|0
1606465800000|2020-11-27 08:30:00|19628.49|19628.49|19606.18|19606.18|19629.02|19629.02|19595.73|19595.73|0
1606466100000|2020-11-27 08:35:00|19605.5|19605.5|19603.14|19603.14|19632.71|19632.71|19602.46|19602.46|0
1606466400000|2020-11-27 08:40:00|19603.26|19603.26|19625.06|19625.06|19637.01|19637.01|19597.99|19597.99|0
1606466700000|2020-11-27 08:45:00|19625.18|19625.18|19637.17|19637.17|19640.27|19640.27|19607.13|19607.13|0
1606467000000|2020-11-27 08:50:00|19637.05|19637.05|19680.53|19680.53|19691.15|19691.15|19628.42|19628.42|0
1606467300000|2020-11-27 08:55:00|19679.85|19679.85|19659.17|19659.17|19682.8|19682.8|19656.93|19656.93|0
1606467600000|2020-11-27 09:00:00|19659.95|19659.95|19663.23|19663.23|19668.97|19668.97|19647.88|19647.88|0
1606467900000|2020-11-27 09:05:00|19662.46|19662.46|19628.57|19628.57|19662.46|19662.46|19625.19|19625.19|0
1606468200000|2020-11-27 09:10:00|19629.09|19629.09|19640.55|19640.55|19656.34|19656.34|19624.95|19624.95|0
1606468500000|2020-11-27 09:15:00|19639.87|19639.87|19649.33|19649.33|19653.76|19653.76|19630.34|19630.34|0
1606468800000|2020-11-27 09:20:00|19650.02|19650.02|19648.79|19648.79|19665.94|19665.94|19643.49|19643.49|0
1606469100000|2020-11-27 09:25:00|19648.1|19648.1|19599.71|19599.71|19648.7|19648.7|19591.09|19591.09|0
1606469400000|2020-11-27 09:30:00|19598.34|19598.34|19581.76|19581.76|19601.78|19601.78|19581.76|19581.76|0
1606469700000|2020-11-27 09:35:00|19584.35|19584.35|19576.04|19576.04|19589.05|19589.05|19572.36|19572.36|0
1606470000000|2020-11-27 09:40:00|19577.62|19577.62|19571.26|19571.26|19588.16|19588.16|19571.26|19571.26|0
1606470300000|2020-11-27 09:45:00|19571.42|19571.42|19571.87|19571.87|19577.68|19577.68|19568.31|19568.31|0
1606470600000|2020-11-27 09:50:00|19570.5|19570.5|19579.5|19579.5|19591.41|19591.41|19566.24|19566.24|0
1606470900000|2020-11-27 09:55:00|19579.28|19579.28|19579.9|19579.9|19597.92|19597.92|19579.28|19579.28|0
1606471200000|2020-11-27 10:00:00|19579.37|19579.37|19579.98|19579.98|19584.11|19584.11|19571.09|19571.09|0
1606471500000|2020-11-27 10:05:00|19577.92|19577.92|19566.59|19566.59|19584|19584|19565.53|19565.53|0
1606471800000|2020-11-27 10:10:00|19565.9|19565.9|19581.57|19581.57|19585.56|19585.56|19564.32|19564.32|0
1606472100000|2020-11-27 10:15:00|19580.88|19580.88|19574.16|19574.16|19582.63|19582.63|19566.49|19566.49|0
1606472400000|2020-11-27 10:20:00|19570.04|19570.04|19575.17|19575.17|19575.91|19575.91|19567.92|19567.92|0
1606472700000|2020-11-27 10:25:00|19575.29|19575.29|19593.87|19593.87|19593.87|19593.87|19572.39|19572.39|0
1606473000000|2020-11-27 10:30:00|19594.1|19594.1|19609.33|19609.33|19620.1|19620.1|19593.46|19593.46|0
1606473300000|2020-11-27 10:35:00|19608.65|19608.65|19616.15|19616.15|19618.23|19618.23|19607.28|19607.28|0
1606473600000|2020-11-27 10:40:00|19615.09|19615.09|19628.82|19628.82|19630.56|19630.56|19613.67|19613.67|0
1606473900000|2020-11-27 10:45:00|19628.29|19628.29|19645.49|19645.49|19650.87|19650.87|19626.48|19626.48|0
1606474200000|2020-11-27 10:50:00|19644.44|19644.44|19637.62|19637.62|19644.44|19644.44|19632.35|19632.35|0
1606474500000|2020-11-27 10:55:00|19636.82|19636.82|19632.41|19632.41|19638.68|19638.68|19629.07|19629.07|0
1606474800000|2020-11-27 11:00:00|19633.09|19633.09|19652.25|19652.25|19654.93|19654.93|19633.09|19633.09|0
1606475100000|2020-11-27 11:05:00|19650.88|19650.88|19660|19660|19675.08|19675.08|19650.27|19650.27|0
1606475400000|2020-11-27 11:10:00|19659.57|19659.57|19649.07|19649.07|19666.98|19666.98|19646.92|19646.92|0
1606475700000|2020-11-27 11:15:00|19648.54|19648.54|19649.01|19649.01|19656.02|19656.02|19645.23|19645.23|0
1606476000000|2020-11-27 11:20:00|19647.55|19647.55|19673.43|19673.43|19677.15|19677.15|19645.64|19645.64|0
1606476300000|2020-11-27 11:25:00|19672.65|19672.65|19677.48|19677.48|19681.29|19681.29|19667.47|19667.47|0
1606476600000|2020-11-27 11:30:00|19678.17|19678.17|19653.83|19653.83|19678.17|19678.17|19648.77|19648.77|0
1606476900000|2020-11-27 11:35:00|19653.15|19653.15|19645.06|19645.06|19658.65|19658.65|19641.34|19641.34|0
1606477200000|2020-11-27 11:40:00|19646.11|19646.11|19645.48|19645.48|19655.6|19655.6|19641.75|19641.75|0
1606477500000|2020-11-27 11:45:00|19646.25|19646.25|19651.58|19651.58|19659|19659|19646.25|19646.25|0
1606477800000|2020-11-27 11:50:00|19651.65|19651.65|19630.14|19630.14|19657.57|19657.57|19630.14|19630.14|0
1606478100000|2020-11-27 11:55:00|19630.12|19630.12|19652.54|19652.54|19652.54|19652.54|19630.12|19630.12|0
1606478400000|2020-11-27 12:00:00|19653.07|19653.07|19629.23|19629.23|19655.43|19655.43|19627.2|19627.2|0
1606478700000|2020-11-27 12:05:00|19628.71|19628.71|19650.17|19650.17|19654.37|19654.37|19628.46|19628.46|0
1606479000000|2020-11-27 12:10:00|19650.38|19650.38|19639.32|19639.32|19652.14|19652.14|19637.09|19637.09|0
1606479300000|2020-11-27 12:15:00|19639.84|19639.84|19629.04|19629.04|19645.61|19645.61|19627.82|19627.82|0
1606479600000|2020-11-27 12:20:00|19629.15|19629.15|19600.18|19600.18|19629.15|19629.15|19597.74|19597.74|0
1606479900000|2020-11-27 12:25:00|19600.07|19600.07|19590.88|19590.88|19604.64|19604.64|19589.14|19589.14|0
1606480200000|2020-11-27 12:30:00|19590.67|19590.67|19603.31|19603.31|19606.5|19606.5|19590.67|19590.67|0
1606480500000|2020-11-27 12:35:00|19603.43|19603.43|19610.1|19610.1|19612.47|19612.47|19603.43|19603.43|0
1606480800000|2020-11-27 12:40:00|19610.79|19610.79|19588.13|19588.13|19614.69|19614.69|19588.13|19588.13|0
1606481100000|2020-11-27 12:45:00|19588.01|19588.01|19587.28|19587.28|19603.63|19603.63|19585.69|19585.69|0
1606481400000|2020-11-27 12:50:00|19587.96|19587.96|19609.63|19609.63|19609.63|19609.63|19579.44|19579.44|0
1606481700000|2020-11-27 12:55:00|19610.32|19610.32|19618.48|19618.48|19619.07|19619.07|19603.43|19603.43|0
1606482000000|2020-11-27 13:00:00|19620.03|19620.03|19632.78|19632.78|19632.78|19632.78|19616.06|19616.06|0
1606482300000|2020-11-27 13:05:00|19633|19633|19641.81|19641.81|19652.49|19652.49|19633|19633|0
1606482600000|2020-11-27 13:10:00|19641.68|19641.68|19634.35|19634.35|19645.64|19645.64|19631.68|19631.68|0
1606482900000|2020-11-27 13:15:00|19632.77|19632.77|19630.53|19630.53|19635.55|19635.55|19627.49|19627.49|0
1606483200000|2020-11-27 13:20:00|19630.65|19630.65|19618.01|19618.01|19639.27|19639.27|19616.23|19616.23|0
1606483500000|2020-11-27 13:25:00|19618.07|19618.07|19599.19|19599.19|19618.2|19618.2|19595.53|19595.53|0
1606483800000|2020-11-27 13:30:00|19598.14|19598.14|19562.49|19562.49|19601.36|19601.36|19561.08|19561.08|0
1606484100000|2020-11-27 13:35:00|19563.27|19563.27|19581.72|19581.72|19581.72|19581.72|19563.11|19563.11|0
1606484400000|2020-11-27 13:40:00|19581.29|19581.29|19622.02|19622.02|19622.7|19622.7|19580.77|19580.77|0
1606484700000|2020-11-27 13:45:00|19622.54|19622.54|19603.65|19603.65|19622.54|19622.54|19601.35|19601.35|0
1606485000000|2020-11-27 13:50:00|19603.43|19603.43|19603.87|19603.87|19609.27|19609.27|19600.49|19600.49|0
1606485300000|2020-11-27 13:55:00|19601.81|19601.81|19603.13|19603.13|19610.66|19610.66|19592.2|19592.2|0
1606485600000|2020-11-27 14:00:00|19602.6|19602.6|19595.03|19595.03|19604.61|19604.61|19591.94|19591.94|0
1606485900000|2020-11-27 14:05:00|19594.35|19594.35|19608.49|19608.49|19610.19|19610.19|19592.4|19592.4|0
1606486200000|2020-11-27 14:10:00|19611.08|19611.08|19618.85|19618.85|19621.29|19621.29|19608.38|19608.38|0
1606486500000|2020-11-27 14:15:00|19618.17|19618.17|19627.37|19627.37|19632.01|19632.01|19610.29|19610.29|0
1606486800000|2020-11-27 14:20:00|19627.58|19627.58|19605.79|19605.79|19632.42|19632.42|19605.79|19605.79|0
1606487100000|2020-11-27 14:25:00|19605.11|19605.11|19622.07|19622.07|19625.51|19625.51|19603.86|19603.86|0
1606487400000|2020-11-27 14:30:00|19625.7|19625.7|19721.18|19721.18|19721.18|19721.18|19624.29|19624.29|0
1606487700000|2020-11-27 14:35:00|19719.6|19719.6|19762.67|19762.67|19767.81|19767.81|19719.06|19719.06|0
1606488000000|2020-11-27 14:40:00|19764.04|19764.04|19776.78|19776.78|19780.46|19780.46|19745.15|19745.15|0
1606488300000|2020-11-27 14:45:00|19778.16|19778.16|19782.73|19782.73|19791.85|19791.85|19770.33|19770.33|0
1606488600000|2020-11-27 14:50:00|19783.78|19783.78|19782.96|19782.96|19798.12|19798.12|19782.96|19782.96|0
1606488900000|2020-11-27 14:55:00|19784.01|19784.01|19752.58|19752.58|19784.01|19784.01|19743.33|19743.33|0
1606489200000|2020-11-27 15:00:00|19751.89|19751.89|19765.88|19765.88|19773.72|19773.72|19750.52|19750.52|0
1606489500000|2020-11-27 15:05:00|19765.19|19765.19|19791.9|19791.9|19797.76|19797.76|19759.18|19759.18|0
1606489800000|2020-11-27 15:10:00|19791.21|19791.21|19810.99|19810.99|19811.98|19811.98|19784.89|19784.89|0
1606490100000|2020-11-27 15:15:00|19810.46|19810.46|19774.99|19774.99|19810.62|19810.62|19774.08|19774.08|0
1606490400000|2020-11-27 15:20:00|19774.93|19774.93|19767.84|19767.84|19794.51|19794.51|19754.67|19754.67|0
1606490700000|2020-11-27 15:25:00|19767.06|19767.06|19798.66|19798.66|19800.49|19800.49|19766.01|19766.01|0
1606491000000|2020-11-27 15:30:00|19798.78|19798.78|19766.46|19766.46|19798.78|19798.78|19766.46|19766.46|0
1606491300000|2020-11-27 15:35:00|19765.78|19765.78|19749.95|19749.95|19784.09|19784.09|19749.88|19749.88|0
1606491600000|2020-11-27 15:40:00|19749.17|19749.17|19770.96|19770.96|19770.96|19770.96|19740.88|19740.88|0
1606491900000|2020-11-27 15:45:00|19771.74|19771.74|19787.8|19787.8|19792.08|19792.08|19760.11|19760.11|0
1606492200000|2020-11-27 15:50:00|19788.49|19788.49|19782.53|19782.53|19794.9|19794.9|19773.77|19773.77|0
1606492500000|2020-11-27 15:55:00|19781.84|19781.84|19752.95|19752.95|19781.84|19781.84|19752.42|19752.42|0
1606492800000|2020-11-27 16:00:00|19752.27|19752.27|19781.86|19781.86|19783.23|19783.23|19749.78|19749.78|0
1606493100000|2020-11-27 16:05:00|19781.65|19781.65|19748.61|19748.61|19783.32|19783.32|19746.87|19746.87|0
1606493400000|2020-11-27 16:10:00|19749.13|19749.13|19746.79|19746.79|19757.06|19757.06|19740.39|19740.39|0
1606493700000|2020-11-27 16:15:00|19746.26|19746.26|19782.08|19782.08|19782.08|19782.08|19738.79|19738.79|0
1606494000000|2020-11-27 16:20:00|19782.14|19782.14|19782.95|19782.95|19788.42|19788.42|19773.99|19773.99|0
1606494300000|2020-11-27 16:25:00|19783.64|19783.64|19803.78|19803.78|19803.78|19803.78|19775.69|19775.69|0
1606724100000|2020-11-30 08:15:00|19613.77|19613.77|19633.89|19633.89|19662.58|19662.58|19613.77|19613.77|0
1606724400000|2020-11-30 08:20:00|19633.68|19633.68|19709.66|19709.66|19729.87|19729.87|19633.68|19633.68|0
1606724700000|2020-11-30 08:25:00|19709.54|19709.54|19726.73|19726.73|19727.41|19727.41|19691.56|19691.56|0
1606725000000|2020-11-30 08:30:00|19726.51|19726.51|19741.84|19741.84|19759.42|19759.42|19722.99|19722.99|0
1606725300000|2020-11-30 08:35:00|19741.49|19741.49|19743.15|19743.15|19766.14|19766.14|19728.18|19728.18|0
1606725600000|2020-11-30 08:40:00|19743.36|19743.36|19742.82|19742.82|19780.34|19780.34|19742.82|19742.82|0
1606725900000|2020-11-30 08:45:00|19742.14|19742.14|19738.92|19738.92|19758.56|19758.56|19709.44|19709.44|0
1606726200000|2020-11-30 08:50:00|19740.82|19740.82|19739.13|19739.13|19753.07|19753.07|19735.98|19735.98|0
1606726500000|2020-11-30 08:55:00|19738.35|19738.35|19727.87|19727.87|19738.35|19738.35|19711.79|19711.79|0
1606726800000|2020-11-30 09:00:00|19729.24|19729.24|19773.42|19773.42|19787.59|19787.59|19728.55|19728.55|0
1606727100000|2020-11-30 09:05:00|19774.19|19774.19|19781.96|19781.96|19813.72|19813.72|19772.71|19772.71|0
1606727400000|2020-11-30 09:10:00|19783.01|19783.01|19781.69|19781.69|19787.93|19787.93|19766.18|19766.18|0
1606727700000|2020-11-30 09:15:00|19781.16|19781.16|19774.4|19774.4|19781.41|19781.41|19749.75|19749.75|0
1606728000000|2020-11-30 09:20:00|19773.71|19773.71|19781.05|19781.05|19782.59|19782.59|19764.56|19764.56|0
1606728300000|2020-11-30 09:25:00|19780.52|19780.52|19798.78|19798.78|19798.99|19798.99|19778.95|19778.95|0
1606728600000|2020-11-30 09:30:00|19800.14|19800.14|19784.14|19784.14|19800.14|19800.14|19776.11|19776.11|0
1606728900000|2020-11-30 09:35:00|19783.36|19783.36|19785.45|19785.45|19786.72|19786.72|19771.51|19771.51|0
1606729200000|2020-11-30 09:40:00|19785.52|19785.52|19791.54|19791.54|19794.46|19794.46|19783.62|19783.62|0
1606729500000|2020-11-30 09:45:00|19791.49|19791.49|19769.81|19769.81|19795.51|19795.51|19767.66|19767.66|0
1606729800000|2020-11-30 09:50:00|19770.02|19770.02|19800.91|19800.91|19800.91|19800.91|19768.13|19768.13|0
1606730100000|2020-11-30 09:55:00|19802.28|19802.28|19809.03|19809.03|19809.03|19809.03|19778.42|19778.42|0
1606730400000|2020-11-30 10:00:00|19809.56|19809.56|19812.15|19812.15|19826.38|19826.38|19808.25|19808.25|0
1606730700000|2020-11-30 10:05:00|19812.92|19812.92|19812.61|19812.61|19815.46|19815.46|19800.24|19800.24|0
1606731000000|2020-11-30 10:10:00|19811.93|19811.93|19811.86|19811.86|19818.16|19818.16|19808.24|19808.24|0
1606731300000|2020-11-30 10:15:00|19811.97|19811.97|19819.97|19819.97|19819.97|19819.97|19809.19|19809.19|0
1606731600000|2020-11-30 10:20:00|19818.6|19818.6|19818.75|19818.75|19830.04|19830.04|19818.6|19818.6|0
1606731900000|2020-11-30 10:25:00|19818.69|19818.69|19820.23|19820.23|19820.66|19820.66|19809.75|19809.75|0
1606732200000|2020-11-30 10:30:00|19820.92|19820.92|19833.51|19833.51|19843.44|19843.44|19820.92|19820.92|0
1606732500000|2020-11-30 10:35:00|19833.72|19833.72|19826.11|19826.11|19841.21|19841.21|19811.89|19811.89|0
1606732800000|2020-11-30 10:40:00|19825.34|19825.34|19858.47|19858.47|19861.11|19861.11|19825.22|19825.22|0
1606733100000|2020-11-30 10:45:00|19858.99|19858.99|19861.41|19861.41|19869.83|19869.83|19857.55|19857.55|0
1606733400000|2020-11-30 10:50:00|19861.52|19861.52|19865.76|19865.76|19867.32|19867.32|19860.62|19860.62|0
1606733700000|2020-11-30 10:55:00|19865.55|19865.55|19842.97|19842.97|19865.95|19865.95|19831.07|19831.07|0
1606734000000|2020-11-30 11:00:00|19842.28|19842.28|19854.4|19854.4|19858.58|19858.58|19842.21|19842.21|0
1606734300000|2020-11-30 11:05:00|19853.34|19853.34|19843.74|19843.74|19853.34|19853.34|19837.3|19837.3|0
1606734600000|2020-11-30 11:10:00|19843.52|19843.52|19829.64|19829.64|19854.58|19854.58|19828.06|19828.06|0
1606734900000|2020-11-30 11:15:00|19829.42|19829.42|19828.3|19828.3|19837.97|19837.97|19823.71|19823.71|0
1606735200000|2020-11-30 11:20:00|19827.78|19827.78|19804.07|19804.07|19829.03|19829.03|19804.07|19804.07|0
1606735500000|2020-11-30 11:25:00|19803.02|19803.02|19796.27|19796.27|19803.02|19803.02|19789.44|19789.44|0
1606735800000|2020-11-30 11:30:00|19797.82|19797.82|19740.37|19740.37|19799.42|19799.42|19736.78|19736.78|0
1606736100000|2020-11-30 11:35:00|19741.06|19741.06|19743.54|19743.54|19750.45|19750.45|19735.39|19735.39|0
1606736400000|2020-11-30 11:40:00|19743.33|19743.33|19756.56|19756.56|19759.61|19759.61|19739.97|19739.97|0
1606736700000|2020-11-30 11:45:00|19757.25|19757.25|19772.07|19772.07|19772.07|19772.07|19757.25|19757.25|0
1606737000000|2020-11-30 11:50:00|19772.14|19772.14|19780.07|19780.07|19783.98|19783.98|19770.05|19770.05|0
1606737300000|2020-11-30 11:55:00|19781.62|19781.62|19778.48|19778.48|19787.46|19787.46|19772.61|19772.61|0
1606737600000|2020-11-30 12:00:00|19776.05|19776.05|19779.33|19779.33|19781.98|19781.98|19770.5|19770.5|0
1606737900000|2020-11-30 12:05:00|19780.38|19780.38|19782.85|19782.85|19794.92|19794.92|19780.16|19780.16|0
1606738200000|2020-11-30 12:10:00|19784.07|19784.07|19801.7|19801.7|19802.13|19802.13|19783.85|19783.85|0
1606738500000|2020-11-30 12:15:00|19803.07|19803.07|19820.08|19820.08|19823.34|19823.34|19799.81|19799.81|0
1606738800000|2020-11-30 12:20:00|19819.3|19819.3|19792.97|19792.97|19819.3|19819.3|19792.97|19792.97|0
1606739100000|2020-11-30 12:25:00|19792.86|19792.86|19799.73|19799.73|19801.68|19801.68|19789.62|19789.62|0
1606739400000|2020-11-30 12:30:00|19799.85|19799.85|19832.28|19832.28|19837.38|19837.38|19798.03|19798.03|0
1606739700000|2020-11-30 12:35:00|19832.5|19832.5|19836.67|19836.67|19839.39|19839.39|19828.36|19828.36|0
1606740000000|2020-11-30 12:40:00|19837.35|19837.35|19825.44|19825.44|19840.27|19840.27|19822.43|19822.43|0
1606740300000|2020-11-30 12:45:00|19825.51|19825.51|19820.37|19820.37|19827.94|19827.94|19808.23|19808.23|0
1606740600000|2020-11-30 12:50:00|19819.68|19819.68|19812.41|19812.41|19819.68|19819.68|19800.62|19800.62|0
1606740900000|2020-11-30 12:55:00|19811.1|19811.1|19797.78|19797.78|19811.8|19811.8|19797.78|19797.78|0
1606741200000|2020-11-30 13:00:00|19790.98|19790.98|19820.43|19820.43|19827.63|19827.63|19784.68|19784.68|0
1606741500000|2020-11-30 13:05:00|19819.75|19819.75|19802.01|19802.01|19819.75|19819.75|19800|19800|0
1606741800000|2020-11-30 13:10:00|19802.2|19802.2|19797.84|19797.84|19811.89|19811.89|19791.32|19791.32|0
1606742100000|2020-11-30 13:15:00|19796.37|19796.37|19802.63|19802.63|19802.86|19802.86|19785.58|19785.58|0
1606742400000|2020-11-30 13:20:00|19802.84|19802.84|19794.78|19794.78|19809.01|19809.01|19785.13|19785.13|0
1606742700000|2020-11-30 13:25:00|19792.72|19792.72|19794.48|19794.48|19798.77|19798.77|19789.82|19789.82|0
1606743000000|2020-11-30 13:30:00|19793.95|19793.95|19779.69|19779.69|19793.95|19793.95|19779.23|19779.23|0
1606743300000|2020-11-30 13:35:00|19780.21|19780.21|19774.42|19774.42|19783.22|19783.22|19771.1|19771.1|0
1606743600000|2020-11-30 13:40:00|19774.21|19774.21|19790.84|19790.84|19792.32|19792.32|19773.19|19773.19|0
1606743900000|2020-11-30 13:45:00|19791.62|19791.62|19757.07|19757.07|19791.75|19791.75|19757.07|19757.07|0
1606744200000|2020-11-30 13:50:00|19756.85|19756.85|19760.38|19760.38|19762.23|19762.23|19753.17|19753.17|0
1606744500000|2020-11-30 13:55:00|19761.75|19761.75|19768.94|19768.94|19770.16|19770.16|19756.13|19756.13|0
1606744800000|2020-11-30 14:00:00|19768.16|19768.16|19772.01|19772.01|19772.8|19772.8|19759.06|19759.06|0
1606745100000|2020-11-30 14:05:00|19771.79|19771.79|19771.39|19771.39|19780.57|19780.57|19766.63|19766.63|0
1606745400000|2020-11-30 14:10:00|19771.17|19771.17|19761.91|19761.91|19771.17|19771.17|19759.45|19759.45|0
1606745700000|2020-11-30 14:15:00|19761.22|19761.22|19754.05|19754.05|19769.67|19769.67|19750.14|19750.14|0
1606746000000|2020-11-30 14:20:00|19753.84|19753.84|19711.57|19711.57|19754.24|19754.24|19711.57|19711.57|0
1606746300000|2020-11-30 14:25:00|19710.88|19710.88|19724.14|19724.14|19724.14|19724.14|19700.82|19700.82|0
1606746600000|2020-11-30 14:30:00|19723.32|19723.32|19697.08|19697.08|19726.72|19726.72|19687.58|19687.58|0
1606746900000|2020-11-30 14:35:00|19696.03|19696.03|19695.4|19695.4|19712.83|19712.83|19687.07|19687.07|0
1606747200000|2020-11-30 14:40:00|19695.92|19695.92|19725.08|19725.08|19725.61|19725.61|19692.48|19692.48|0
1606747500000|2020-11-30 14:45:00|19725.86|19725.86|19719.24|19719.24|19751.5|19751.5|19715.55|19715.55|0
1606747800000|2020-11-30 14:50:00|19720.29|19720.29|19768.11|19768.11|19768.11|19768.11|19715.83|19715.83|0
1606748100000|2020-11-30 14:55:00|19767.58|19767.58|19780.98|19780.98|19791.29|19791.29|19766.9|19766.9|0
1606748400000|2020-11-30 15:00:00|19782.35|19782.35|19772.28|19772.28|19789.29|19789.29|19761.62|19761.62|0
1606748700000|2020-11-30 15:05:00|19772.35|19772.35|19750.52|19750.52|19786.07|19786.07|19740.09|19740.09|0
1606749000000|2020-11-30 15:10:00|19750.74|19750.74|19729.51|19729.51|19770.72|19770.72|19729.51|19729.51|0
1606749300000|2020-11-30 15:15:00|19726.59|19726.59|19708.77|19708.77|19738.32|19738.32|19707.46|19707.46|0
1606749600000|2020-11-30 15:20:00|19708.7|19708.7|19721.62|19721.62|19723.09|19723.09|19701.03|19701.03|0
1606749900000|2020-11-30 15:25:00|19723|19723|19660.82|19660.82|19723|19723|19658.92|19658.92|0
1606750200000|2020-11-30 15:30:00|19660.61|19660.61|19651.09|19651.09|19678.83|19678.83|19648.83|19648.83|0
1606750500000|2020-11-30 15:35:00|19649.88|19649.88|19614.39|19614.39|19650.16|19650.16|19606.78|19606.78|0
1606750800000|2020-11-30 15:40:00|19613.87|19613.87|19619.59|19619.59|19632.96|19632.96|19608.69|19608.69|0
1606751100000|2020-11-30 15:45:00|19619.37|19619.37|19671.13|19671.13|19674.11|19674.11|19618.11|19618.11|0
1606751400000|2020-11-30 15:50:00|19671.01|19671.01|19712.13|19712.13|19715.92|19715.92|19669|19669|0
1606751700000|2020-11-30 15:55:00|19712.91|19712.91|19724.53|19724.53|19736.92|19736.92|19705.58|19705.58|0
1606752000000|2020-11-30 16:00:00|19725.06|19725.06|19705.09|19705.09|19725.06|19725.06|19694.03|19694.03|0
1606752300000|2020-11-30 16:05:00|19704.88|19704.88|19704.58|19704.58|19710.66|19710.66|19691.33|19691.33|0
1606752600000|2020-11-30 16:10:00|19705.64|19705.64|19718.43|19718.43|19734.88|19734.88|19705.42|19705.42|0
1606752900000|2020-11-30 16:15:00|19716.85|19716.85|19700.35|19700.35|19726.1|19726.1|19698.27|19698.27|0
1606753200000|2020-11-30 16:20:00|19700.46|19700.46|19685.61|19685.61|19700.46|19700.46|19673.06|19673.06|0
1606753500000|2020-11-30 16:25:00|19685.54|19685.54|19615.66|19615.66|19686.22|19686.22|19614.38|19614.38|0
1606810500000|2020-12-01 08:15:00|19591.05|19591.05|19687.58|19687.58|19689.94|19689.94|19586.15|19586.15|0
1606810800000|2020-12-01 08:20:00|19689.64|19689.64|19737.47|19737.47|19741.68|19741.68|19687.55|19687.55|0
1606811100000|2020-12-01 08:25:00|19738.35|19738.35|19782.89|19782.89|19791.9|19791.9|19737.59|19737.59|0
1606811400000|2020-12-01 08:30:00|19782.11|19782.11|19813.37|19813.37|19826.75|19826.75|19765.37|19765.37|0
1606811700000|2020-12-01 08:35:00|19813.13|19813.13|19840.34|19840.34|19849.89|19849.89|19812.08|19812.08|0
1606812000000|2020-12-01 08:40:00|19838.97|19838.97|19821.14|19821.14|19878.59|19878.59|19820.09|19820.09|0
1606812300000|2020-12-01 08:45:00|19820.48|19820.48|19801.41|19801.41|19820.48|19820.48|19781.52|19781.52|0
1606812600000|2020-12-01 08:50:00|19801.76|19801.76|19815.39|19815.39|19820.4|19820.4|19795.97|19795.97|0
1606812900000|2020-12-01 08:55:00|19814.71|19814.71|19844.55|19844.55|19845.67|19845.67|19813.66|19813.66|0
1606813200000|2020-12-01 09:00:00|19845.08|19845.08|19891.93|19891.93|19892.62|19892.62|19844.86|19844.86|0
1606813500000|2020-12-01 09:05:00|19890.57|19890.57|19894.77|19894.77|19904.56|19904.56|19868.28|19868.28|0
1606813800000|2020-12-01 09:10:00|19894.56|19894.56|19875.12|19875.12|19894.56|19894.56|19874.13|19874.13|0
1606814100000|2020-12-01 09:15:00|19874.7|19874.7|19869.72|19869.72|19886.8|19886.8|19851.79|19851.79|0
1606814400000|2020-12-01 09:20:00|19871.78|19871.78|19912.85|19912.85|19919.45|19919.45|19871.78|19871.78|0
1606814700000|2020-12-01 09:25:00|19913.54|19913.54|19947.78|19947.78|19948.16|19948.16|19911.55|19911.55|0
1606815000000|2020-12-01 09:30:00|19947.97|19947.97|19953.66|19953.66|19957.69|19957.69|19919.68|19919.68|0
1606815300000|2020-12-01 09:35:00|19953.23|19953.23|19958.91|19958.91|19958.91|19958.91|19935.8|19935.8|0
1606815600000|2020-12-01 09:40:00|19959.12|19959.12|19956.99|19956.99|19979.41|19979.41|19956.99|19956.99|0
1606815900000|2020-12-01 09:45:00|19957.68|19957.68|19965.19|19965.19|19968.67|19968.67|19947.52|19947.52|0
1606816200000|2020-12-01 09:50:00|19964.41|19964.41|19949.39|19949.39|19969.14|19969.14|19947.51|19947.51|0
1606816500000|2020-12-01 09:55:00|19950.45|19950.45|19945.23|19945.23|19952.93|19952.93|19942.08|19942.08|0
1606816800000|2020-12-01 10:00:00|19943.18|19943.18|19976.37|19976.37|19994.25|19994.25|19942.37|19942.37|0
1606817100000|2020-12-01 10:05:00|19974.8|19974.8|19967.72|19967.72|19978.89|19978.89|19963.47|19963.47|0
1606817400000|2020-12-01 10:10:00|19967.04|19967.04|19957.27|19957.27|19972.7|19972.7|19941.33|19941.33|0
1606817700000|2020-12-01 10:15:00|19958.04|19958.04|19988.09|19988.09|19988.55|19988.55|19958.04|19958.04|0
1606818000000|2020-12-01 10:20:00|19989.67|19989.67|19988.89|19988.89|19997.17|19997.17|19975|19975|0
1606818300000|2020-12-01 10:25:00|19987.33|19987.33|19988.74|19988.74|19994.92|19994.92|19983.81|19983.81|0
1606818600000|2020-12-01 10:30:00|19989.79|19989.79|19989.64|19989.64|20001.35|20001.35|19984.71|19984.71|0
1606818900000|2020-12-01 10:35:00|19991.22|19991.22|19986.28|19986.28|20004.69|20004.69|19986.28|19986.28|0
1606819200000|2020-12-01 10:40:00|19986.5|19986.5|19993.22|19993.22|19998.63|19998.63|19974.41|19974.41|0
1606819500000|2020-12-01 10:45:00|19993.9|19993.9|20008.81|20008.81|20011.23|20011.23|19993.86|19993.86|0
1606819800000|2020-12-01 10:50:00|20007.44|20007.44|20001.45|20001.45|20008.16|20008.16|19989.47|19989.47|0
1606820100000|2020-12-01 10:55:00|20000.09|20000.09|20053.94|20053.94|20053.94|20053.94|19999.2|19999.2|0
1606820400000|2020-12-01 11:00:00|20056|20056|20056.55|20056.55|20063.84|20063.84|20052|20052|0
1606820700000|2020-12-01 11:05:00|20057.23|20057.23|20054.48|20054.48|20062.57|20062.57|20046.96|20046.96|0
1606821000000|2020-12-01 11:10:00|20053.11|20053.11|20064.4|20064.4|20064.4|20064.4|20030.06|20030.06|0
1606821300000|2020-12-01 11:15:00|20064.61|20064.61|20075.16|20075.16|20077.53|20077.53|20054.92|20054.92|0
1606821600000|2020-12-01 11:20:00|20074.48|20074.48|20060.19|20060.19|20077.13|20077.13|20060.01|20060.01|0
1606821900000|2020-12-01 11:25:00|20060.85|20060.85|20053.32|20053.32|20079.87|20079.87|20053.32|20053.32|0
1606822200000|2020-12-01 11:30:00|20054.9|20054.9|20073.02|20073.02|20080.16|20080.16|20050.07|20050.07|0
1606822500000|2020-12-01 11:35:00|20077.14|20077.14|20083.23|20083.23|20090.73|20090.73|20075.59|20075.59|0
1606822800000|2020-12-01 11:40:00|20080.65|20080.65|20074.48|20074.48|20082|20082|20073.27|20073.27|0
1606823100000|2020-12-01 11:45:00|20075.54|20075.54|20084.56|20084.56|20089.94|20089.94|20075.54|20075.54|0
1606823400000|2020-12-01 11:50:00|20085.24|20085.24|20080.75|20080.75|20094.1|20094.1|20079.73|20079.73|0
1606823700000|2020-12-01 11:55:00|20080.32|20080.32|20094.66|20094.66|20101.75|20101.75|20079.26|20079.26|0
1606824000000|2020-12-01 12:00:00|20093.88|20093.88|20084.92|20084.92|20103.63|20103.63|20083.87|20083.87|0
1606824300000|2020-12-01 12:05:00|20085.05|20085.05|20080.26|20080.26|20092.25|20092.25|20079.11|20079.11|0
1606824600000|2020-12-01 12:10:00|20079.82|20079.82|20095.62|20095.62|20095.74|20095.74|20077.22|20077.22|0
1606824900000|2020-12-01 12:15:00|20094.24|20094.24|20078.94|20078.94|20096.95|20096.95|20065.95|20065.95|0
1606825200000|2020-12-01 12:20:00|20079.16|20079.16|20079.77|20079.77|20086.89|20086.89|20070.52|20070.52|0
1606825500000|2020-12-01 12:25:00|20079.09|20079.09|20082.19|20082.19|20093.4|20093.4|20079.09|20079.09|0
1606825800000|2020-12-01 12:30:00|20082.12|20082.12|20070.9|20070.9|20092.68|20092.68|20070.9|20070.9|0
1606826100000|2020-12-01 12:35:00|20071.1|20071.1|20081.67|20081.67|20087.54|20087.54|20070.8|20070.8|0
1606826400000|2020-12-01 12:40:00|20081.14|20081.14|20106.02|20106.02|20106.8|20106.8|20071.6|20071.6|0
1606826700000|2020-12-01 12:45:00|20106.8|20106.8|20123.23|20123.23|20126.51|20126.51|20105.24|20105.24|0
1606827000000|2020-12-01 12:50:00|20123.11|20123.11|20124.29|20124.29|20124.29|20124.29|20100.85|20100.85|0
1606827300000|2020-12-01 12:55:00|20123.76|20123.76|20111.6|20111.6|20123.76|20123.76|20109.08|20109.08|0
1606827600000|2020-12-01 13:00:00|20112.97|20112.97|20100.25|20100.25|20118.19|20118.19|20098.01|20098.01|0
1606827900000|2020-12-01 13:05:00|20100.77|20100.77|20101.48|20101.48|20111.37|20111.37|20098.27|20098.27|0
1606828200000|2020-12-01 13:10:00|20100.79|20100.79|20082.25|20082.25|20102.28|20102.28|20081.38|20081.38|0
1606828500000|2020-12-01 13:15:00|20083.02|20083.02|20066.2|20066.2|20087.19|20087.19|20062.29|20062.29|0
1606828800000|2020-12-01 13:20:00|20066.08|20066.08|20048.28|20048.28|20066.08|20066.08|20039.38|20039.38|0
1606829100000|2020-12-01 13:25:00|20048.96|20048.96|20035.57|20035.57|20056.05|20056.05|20033.14|20033.14|0
1606829400000|2020-12-01 13:30:00|20034.89|20034.89|20028.67|20028.67|20034.89|20034.89|20005.69|20005.69|0
1606829700000|2020-12-01 13:35:00|20029.45|20029.45|20058.78|20058.78|20059.29|20059.29|20029.45|20029.45|0
1606830000000|2020-12-01 13:40:00|20059.01|20059.01|20034.55|20034.55|20063.84|20063.84|20034.55|20034.55|0
1606830300000|2020-12-01 13:45:00|20034.32|20034.32|20048.8|20048.8|20052.85|20052.85|20034.32|20034.32|0
1606830600000|2020-12-01 13:50:00|20048.74|20048.74|20042.28|20042.28|20048.74|20048.74|20039.25|20039.25|0
1606830900000|2020-12-01 13:55:00|20042.4|20042.4|20065.38|20065.38|20066.16|20066.16|20042.4|20042.4|0
1606831200000|2020-12-01 14:00:00|20065.91|20065.91|20051.04|20051.04|20069.05|20069.05|20044.32|20044.32|0
1606831500000|2020-12-01 14:05:00|20053.31|20053.31|20054.31|20054.31|20071.85|20071.85|20053.31|20053.31|0
1606831800000|2020-12-01 14:10:00|20054.99|20054.99|20057.35|20057.35|20062.36|20062.36|20050.29|20050.29|0
1606832100000|2020-12-01 14:15:00|20056.66|20056.66|20054.14|20054.14|20061.09|20061.09|20046.42|20046.42|0
1606832400000|2020-12-01 14:20:00|20054.02|20054.02|20045.93|20045.93|20056.1|20056.1|20045.24|20045.24|0
1606832700000|2020-12-01 14:25:00|20045.24|20045.24|20019.01|20019.01|20045.24|20045.24|20010.96|20010.96|0
1606833000000|2020-12-01 14:30:00|20020.07|20020.07|20075.6|20075.6|20080.09|20080.09|20020.07|20020.07|0
1606833300000|2020-12-01 14:35:00|20074.54|20074.54|20097.31|20097.31|20097.31|20097.31|20066.13|20066.13|0
1606833600000|2020-12-01 14:40:00|20097.43|20097.43|20138.89|20138.89|20139.42|20139.42|20096.35|20096.35|0
1606833900000|2020-12-01 14:45:00|20140.73|20140.73|20193.26|20193.26|20196.22|20196.22|20139.67|20139.67|0
1606834200000|2020-12-01 14:50:00|20191.15|20191.15|20200.18|20200.18|20212.67|20212.67|20179.57|20179.57|0
1606834500000|2020-12-01 14:55:00|20200.4|20200.4|20177.51|20177.51|20207.88|20207.88|20172.15|20172.15|0
1606834800000|2020-12-01 15:00:00|20177.04|20177.04|20145.74|20145.74|20186.02|20186.02|20142.01|20142.01|0
1606835100000|2020-12-01 15:05:00|20144.96|20144.96|20133.56|20133.56|20173.94|20173.94|20133.4|20133.4|0
1606835400000|2020-12-01 15:10:00|20131.98|20131.98|20178.35|20178.35|20178.88|20178.88|20131.29|20131.29|0
1606835700000|2020-12-01 15:15:00|20178.57|20178.57|20159.86|20159.86|20180.97|20180.97|20151.31|20151.31|0
1606836000000|2020-12-01 15:20:00|20160.07|20160.07|20176.81|20176.81|20176.83|20176.83|20143.18|20143.18|0
1606836300000|2020-12-01 15:25:00|20176.38|20176.38|20192.24|20192.24|20197.9|20197.9|20170.36|20170.36|0
1606836600000|2020-12-01 15:30:00|20192.03|20192.03|20170.88|20170.88|20195.65|20195.65|20169.98|20169.98|0
1606836900000|2020-12-01 15:35:00|20170.67|20170.67|20147.6|20147.6|20175.72|20175.72|20138.91|20138.91|0
1606837200000|2020-12-01 15:40:00|20147.38|20147.38|20141.98|20141.98|20152.74|20152.74|20116.31|20116.31|0
1606837500000|2020-12-01 15:45:00|20142.67|20142.67|20177.03|20177.03|20177.03|20177.03|20139.99|20139.99|0
1606837800000|2020-12-01 15:50:00|20177.56|20177.56|20187.21|20187.21|20192.41|20192.41|20176.13|20176.13|0
1606838100000|2020-12-01 15:55:00|20187.74|20187.74|20187.92|20187.92|20193.2|20193.2|20175.38|20175.38|0
1606838400000|2020-12-01 16:00:00|20187.7|20187.7|20153.68|20153.68|20192.03|20192.03|20153.68|20153.68|0
1606838700000|2020-12-01 16:05:00|20153.89|20153.89|20139.01|20139.01|20164.61|20164.61|20129.09|20129.09|0
1606839000000|2020-12-01 16:10:00|20138.23|20138.23|20159.58|20159.58|20166.49|20166.49|20128.48|20128.48|0
1606839300000|2020-12-01 16:15:00|20159.06|20159.06|20166.84|20166.84|20172.7|20172.7|20147.7|20147.7|0
1606839600000|2020-12-01 16:20:00|20168.39|20168.39|20188.06|20188.06|20192.23|20192.23|20161.68|20161.68|0
1606839900000|2020-12-01 16:25:00|20188.65|20188.65|20202.33|20202.33|20208.67|20208.67|20171.12|20171.12|0
1606896900000|2020-12-02 08:15:00|20149.16|20149.16|20184.1|20184.1|20190.84|20190.84|20149.02|20149.02|0
1606897200000|2020-12-02 08:20:00|20184.32|20184.32|20195.92|20195.92|20207.68|20207.68|20180.27|20180.27|0
1606897500000|2020-12-02 08:25:00|20194.61|20194.61|20184.59|20184.59|20194.61|20194.61|20166.39|20166.39|0
1606897800000|2020-12-02 08:30:00|20183.53|20183.53|20190.66|20190.66|20200.63|20200.63|20156.37|20156.37|0
1606898100000|2020-12-02 08:35:00|20193.25|20193.25|20235.21|20235.21|20242.85|20242.85|20193.25|20193.25|0
1606898400000|2020-12-02 08:40:00|20235|20235|20255.62|20255.62|20259.02|20259.02|20232.47|20232.47|0
1606898700000|2020-12-02 08:45:00|20254.25|20254.25|20276.11|20276.11|20285.7|20285.7|20251.34|20251.34|0
1606899000000|2020-12-02 08:50:00|20275.89|20275.89|20291.42|20291.42|20291.9|20291.9|20252.94|20252.94|0
1606899300000|2020-12-02 08:55:00|20294.17|20294.17|20313.14|20313.14|20324.74|20324.74|20281.39|20281.39|0
1606899600000|2020-12-02 09:00:00|20312.93|20312.93|20308.66|20308.66|20324.02|20324.02|20290.7|20290.7|0
1606899900000|2020-12-02 09:05:00|20309.19|20309.19|20304.52|20304.52|20311.34|20311.34|20299.8|20299.8|0
1606900200000|2020-12-02 09:10:00|20304.73|20304.73|20261.5|20261.5|20305.74|20305.74|20260.14|20260.14|0
1606900500000|2020-12-02 09:15:00|20262.56|20262.56|20240.38|20240.38|20269.24|20269.24|20237.59|20237.59|0
1606900800000|2020-12-02 09:20:00|20241.16|20241.16|20225.9|20225.9|20241.52|20241.52|20221.29|20221.29|0
1606901100000|2020-12-02 09:25:00|20226.59|20226.59|20240.54|20240.54|20251.87|20251.87|20226.59|20226.59|0
1606901400000|2020-12-02 09:30:00|20240.66|20240.66|20261.93|20261.93|20264.93|20264.93|20240.59|20240.59|0
1606901700000|2020-12-02 09:35:00|20264.72|20264.72|20277.96|20277.96|20294.64|20294.64|20256.54|20256.54|0
1606902000000|2020-12-02 09:40:00|20279.01|20279.01|20279.22|20279.22|20299.86|20299.86|20279.01|20279.01|0
1606902300000|2020-12-02 09:45:00|20279.75|20279.75|20309.39|20309.39|20315.8|20315.8|20279.75|20279.75|0
1606902600000|2020-12-02 09:50:00|20308.02|20308.02|20278.7|20278.7|20308.02|20308.02|20272.36|20272.36|0
1606902900000|2020-12-02 09:55:00|20277.65|20277.65|20268.6|20268.6|20278.43|20278.43|20259.02|20259.02|0
1606903200000|2020-12-02 10:00:00|20269.38|20269.38|20295.13|20295.13|20298.69|20298.69|20268.7|20268.7|0
1606903500000|2020-12-02 10:05:00|20294.91|20294.91|20286.87|20286.87|20294.91|20294.91|20268.58|20268.58|0
1606903800000|2020-12-02 10:10:00|20285.82|20285.82|20296.63|20296.63|20300.2|20300.2|20270.37|20270.37|0
1606904100000|2020-12-02 10:15:00|20296.1|20296.1|20306.31|20306.31|20324.17|20324.17|20293.35|20293.35|0
1606904400000|2020-12-02 10:20:00|20305.62|20305.62|20324.52|20324.52|20326.11|20326.11|20300.96|20300.96|0
1606904700000|2020-12-02 10:25:00|20323.15|20323.15|20313.25|20313.25|20333.25|20333.25|20310.25|20310.25|0
1606905000000|2020-12-02 10:30:00|20313.06|20313.06|20314.4|20314.4|20326.44|20326.44|20302.79|20302.79|0
1606905300000|2020-12-02 10:35:00|20314.61|20314.61|20304.53|20304.53|20316.55|20316.55|20303.51|20303.51|0
1606905600000|2020-12-02 10:40:00|20304.32|20304.32|20321.98|20321.98|20322.51|20322.51|20300.03|20300.03|0
1606905900000|2020-12-02 10:45:00|20322.51|20322.51|20319.2|20319.2|20324.25|20324.25|20315.16|20315.16|0
1606906200000|2020-12-02 10:50:00|20319.98|20319.98|20319.8|20319.8|20331.83|20331.83|20316.9|20316.9|0
1606906500000|2020-12-02 10:55:00|20321.63|20321.63|20340.5|20340.5|20344.51|20344.51|20320.26|20320.26|0
1606906800000|2020-12-02 11:00:00|20342.08|20342.08|20348.12|20348.12|20348.12|20348.12|20335.54|20335.54|0
1606907100000|2020-12-02 11:05:00|20347.9|20347.9|20352.73|20352.73|20352.73|20352.73|20335.26|20335.26|0
1606907400000|2020-12-02 11:10:00|20354.11|20354.11|20363.36|20363.36|20370.8|20370.8|20354.01|20354.01|0
1606907700000|2020-12-02 11:15:00|20363.63|20363.63|20356.14|20356.14|20368.17|20368.17|20341.88|20341.88|0
1606908000000|2020-12-02 11:20:00|20356.2|20356.2|20370.03|20370.03|20370.03|20370.03|20352.77|20352.77|0
1606908300000|2020-12-02 11:25:00|20370.22|20370.22|20344.43|20344.43|20370.22|20370.22|20343.33|20343.33|0
1606908600000|2020-12-02 11:30:00|20345.21|20345.21|20341.95|20341.95|20353.28|20353.28|20339.14|20339.14|0
1606908900000|2020-12-02 11:35:00|20343.32|20343.32|20331.83|20331.83|20350.4|20350.4|20327.39|20327.39|0
1606909200000|2020-12-02 11:40:00|20332.36|20332.36|20347.48|20347.48|20349.91|20349.91|20328.5|20328.5|0
1606909500000|2020-12-02 11:45:00|20347.37|20347.37|20330.57|20330.57|20350.88|20350.88|20324.03|20324.03|0
1606909800000|2020-12-02 11:50:00|20329.89|20329.89|20343.05|20343.05|20343.05|20343.05|20328.71|20328.71|0
1606910100000|2020-12-02 11:55:00|20343.83|20343.83|20350.69|20350.69|20357.24|20357.24|20343.83|20343.83|0
1606910400000|2020-12-02 12:00:00|20348.96|20348.96|20359.17|20359.17|20361.12|20361.12|20337.92|20337.92|0
1606910700000|2020-12-02 12:05:00|20359.95|20359.95|20399.53|20399.53|20399.53|20399.53|20354.57|20354.57|0
1606911000000|2020-12-02 12:10:00|20396.78|20396.78|20428.27|20428.27|20437.97|20437.97|20395.32|20395.32|0
1606911300000|2020-12-02 12:15:00|20426.9|20426.9|20503.42|20503.42|20505.42|20505.42|20426.9|20426.9|0
1606911600000|2020-12-02 12:20:00|20502.9|20502.9|20519.19|20519.19|20527.91|20527.91|20491.75|20491.75|0
1606911900000|2020-12-02 12:25:00|20517.81|20517.81|20516.46|20516.46|20527.91|20527.91|20506.78|20506.78|0
1606912200000|2020-12-02 12:30:00|20515.09|20515.09|20483.44|20483.44|20516.62|20516.62|20483.44|20483.44|0
1606912500000|2020-12-02 12:35:00|20483.63|20483.63|20474.13|20474.13|20489.39|20489.39|20471.12|20471.12|0
1606912800000|2020-12-02 12:40:00|20473.61|20473.61|20463.86|20463.86|20475.45|20475.45|20453.44|20453.44|0
1606913100000|2020-12-02 12:45:00|20463.65|20463.65|20484.17|20484.17|20486.09|20486.09|20458.74|20458.74|0
1606913400000|2020-12-02 12:50:00|20484.85|20484.85|20500.65|20500.65|20500.65|20500.65|20468.29|20468.29|0
1606913700000|2020-12-02 12:55:00|20501.42|20501.42|20528.18|20528.18|20537.39|20537.39|20499.95|20499.95|0
1606914000000|2020-12-02 13:00:00|20526.81|20526.81|20554.28|20554.28|20556.11|20556.11|20514.42|20514.42|0
1606914300000|2020-12-02 13:05:00|20555.65|20555.65|20617.25|20617.25|20623.13|20623.13|20555.65|20555.65|0
1606914600000|2020-12-02 13:10:00|20617.14|20617.14|20600.17|20600.17|20629.05|20629.05|20599.57|20599.57|0
1606914900000|2020-12-02 13:15:00|20600.69|20600.69|20637.16|20637.16|20641.04|20641.04|20600.01|20600.01|0
1606915200000|2020-12-02 13:20:00|20635.68|20635.68|20652.29|20652.29|20653.12|20653.12|20633.16|20633.16|0
1606915500000|2020-12-02 13:25:00|20653.07|20653.07|20696.5|20696.5|20698.66|20698.66|20648.52|20648.52|0
1606915800000|2020-12-02 13:30:00|20695.94|20695.94|20709.12|20709.12|20717.58|20717.58|20695.94|20695.94|0
1606916100000|2020-12-02 13:35:00|20709.8|20709.8|20728.64|20728.64|20728.64|20728.64|20705.72|20705.72|0
1606916400000|2020-12-02 13:40:00|20728.52|20728.52|20751.87|20751.87|20753.78|20753.78|20728.11|20728.11|0
1606916700000|2020-12-02 13:45:00|20752.1|20752.1|20751.1|20751.1|20758.96|20758.96|20743.3|20743.3|0
1606917000000|2020-12-02 13:50:00|20750.67|20750.67|20773.66|20773.66|20789.18|20789.18|20742.37|20742.37|0
1606917300000|2020-12-02 13:55:00|20773.44|20773.44|20757.66|20757.66|20777.4|20777.4|20740.54|20740.54|0
1606917600000|2020-12-02 14:00:00|20758.44|20758.44|20796.18|20796.18|20801.11|20801.11|20748.75|20748.75|0
1606917900000|2020-12-02 14:05:00|20796.71|20796.71|20781.49|20781.49|20798.77|20798.77|20767.78|20767.78|0
1606918200000|2020-12-02 14:10:00|20780.11|20780.11|20786.87|20786.87|20791.5|20791.5|20757.24|20757.24|0
1606918500000|2020-12-02 14:15:00|20786.75|20786.75|20779.26|20779.26|20791.92|20791.92|20768.63|20768.63|0
1606918800000|2020-12-02 14:20:00|20779.78|20779.78|20799.35|20799.35|20802.01|20802.01|20776.8|20776.8|0
1606919100000|2020-12-02 14:25:00|20799.88|20799.88|20826.28|20826.28|20835.71|20835.71|20799.88|20799.88|0
1606919400000|2020-12-02 14:30:00|20826.42|20826.42|20751.48|20751.48|20826.42|20826.42|20748.73|20748.73|0
1606919700000|2020-12-02 14:35:00|20751.2|20751.2|20709.55|20709.55|20752.76|20752.76|20703.01|20703.01|0
1606920000000|2020-12-02 14:40:00|20709.49|20709.49|20741.85|20741.85|20749.34|20749.34|20686.45|20686.45|0
1606920300000|2020-12-02 14:45:00|20740.8|20740.8|20777.68|20777.68|20788.88|20788.88|20736.19|20736.19|0
1606920600000|2020-12-02 14:50:00|20777.15|20777.15|20793.9|20793.9|20795.74|20795.74|20763.33|20763.33|0
1606920900000|2020-12-02 14:55:00|20793.68|20793.68|20863.75|20863.75|20873.86|20873.86|20793.57|20793.57|0
1606921200000|2020-12-02 15:00:00|20863.87|20863.87|20889.32|20889.32|20910.57|20910.57|20861.3|20861.3|0
1606921500000|2020-12-02 15:05:00|20889.43|20889.43|20874.58|20874.58|20893.58|20893.58|20850.34|20850.34|0
1606921800000|2020-12-02 15:10:00|20875.63|20875.63|20824.56|20824.56|20876.41|20876.41|20807.86|20807.86|0
1606922100000|2020-12-02 15:15:00|20821.81|20821.81|20829.97|20829.97|20851.68|20851.68|20821.81|20821.81|0
1606922400000|2020-12-02 15:20:00|20829.19|20829.19|20845.23|20845.23|20860.73|20860.73|20828.14|20828.14|0
1606922700000|2020-12-02 15:25:00|20846|20846|20873.71|20873.71|20873.71|20873.71|20842.47|20842.47|0
1606923000000|2020-12-02 15:30:00|20874.06|20874.06|20880.49|20880.49|20889.06|20889.06|20869.06|20869.06|0
1606923300000|2020-12-02 15:35:00|20879.72|20879.72|20865.68|20865.68|20894.13|20894.13|20852.23|20852.23|0
1606923600000|2020-12-02 15:40:00|20865.08|20865.08|20872.01|20872.01|20880.33|20880.33|20852.26|20852.26|0
1606923900000|2020-12-02 15:45:00|20871.82|20871.82|20884.32|20884.32|20893.79|20893.79|20870.92|20870.92|0
1606924200000|2020-12-02 15:50:00|20884.5|20884.5|20910.26|20910.26|20910.26|20910.26|20868.89|20868.89|0
1606924500000|2020-12-02 15:55:00|20910.37|20910.37|20919.57|20919.57|20923.9|20923.9|20892.51|20892.51|0
1606924800000|2020-12-02 16:00:00|20921.15|20921.15|20948.2|20948.2|20949.72|20949.72|20897.45|20897.45|0
1606925100000|2020-12-02 16:05:00|20948.42|20948.42|20966.65|20966.65|20974.48|20974.48|20942.93|20942.93|0
1606925400000|2020-12-02 16:10:00|20968.03|20968.03|20964.73|20964.73|20971.29|20971.29|20956.64|20956.64|0
1606925700000|2020-12-02 16:15:00|20964.95|20964.95|20954.41|20954.41|20970.36|20970.36|20942.24|20942.24|0
1606926000000|2020-12-02 16:20:00|20953.63|20953.63|20957.85|20957.85|20966.98|20966.98|20949.34|20949.34|0
1606926300000|2020-12-02 16:25:00|20957.59|20957.59|20965.23|20965.23|20977.65|20977.65|20950.22|20950.22|0
1606983300000|2020-12-03 08:15:00|21004.22|21004.22|21045.4|21045.4|21061.82|21061.82|21004.06|21004.06|0
1606983600000|2020-12-03 08:20:00|21042.97|21042.97|21098.97|21098.97|21098.97|21098.97|21042.66|21042.66|0
1606983900000|2020-12-03 08:25:00|21097.92|21097.92|21082.8|21082.8|21107.27|21107.27|21082.51|21082.51|0
1606984200000|2020-12-03 08:30:00|21082.11|21082.11|21087.73|21087.73|21117.73|21117.73|21077.54|21077.54|0
1606984500000|2020-12-03 08:35:00|21087.3|21087.3|21081.43|21081.43|21100.17|21100.17|21081.43|21081.43|0
1606984800000|2020-12-03 08:40:00|21081.54|21081.54|21064.16|21064.16|21082.81|21082.81|21056.56|21056.56|0
1606985100000|2020-12-03 08:45:00|21064.94|21064.94|21062.29|21062.29|21079.57|21079.57|21061.51|21061.51|0
1606985400000|2020-12-03 08:50:00|21062.97|21062.97|21074.45|21074.45|21076.73|21076.73|21062.97|21062.97|0
1606985700000|2020-12-03 08:55:00|21074.27|21074.27|21078.05|21078.05|21090.67|21090.67|21068.36|21068.36|0
1606986000000|2020-12-03 09:00:00|21076.68|21076.68|21111.41|21111.41|21112.65|21112.65|21076.68|21076.68|0
1606986300000|2020-12-03 09:05:00|21112.19|21112.19|21112.48|21112.48|21130.68|21130.68|21094.06|21094.06|0
1606986600000|2020-12-03 09:10:00|21111.11|21111.11|21079.05|21079.05|21120.39|21120.39|21078.66|21078.66|0
1606986900000|2020-12-03 09:15:00|21076.72|21076.72|21028.52|21028.52|21076.72|21076.72|21027.14|21027.14|0
1606987200000|2020-12-03 09:20:00|21026.94|21026.94|21018.05|21018.05|21032.85|21032.85|21000.53|21000.53|0
1606987500000|2020-12-03 09:25:00|21017.88|21017.88|21032.32|21032.32|21042.14|21042.14|21008.88|21008.88|0
1606987800000|2020-12-03 09:30:00|21031.26|21031.26|21004.27|21004.27|21031.26|21031.26|20998.71|20998.71|0
1606988100000|2020-12-03 09:35:00|21003.49|21003.49|20973.73|20973.73|21013.97|21013.97|20973.73|20973.73|0
1606988400000|2020-12-03 09:40:00|20973.05|20973.05|20921.31|20921.31|20973.05|20973.05|20921.31|20921.31|0
1606988700000|2020-12-03 09:45:00|20918.56|20918.56|20945.85|20945.85|20952.47|20952.47|20914.94|20914.94|0
1606989000000|2020-12-03 09:50:00|20945.61|20945.61|20970.49|20970.49|20970.49|20970.49|20944.06|20944.06|0
1606989300000|2020-12-03 09:55:00|20970.93|20970.93|20992.7|20992.7|20996.79|20996.79|20968.08|20968.08|0
1606989600000|2020-12-03 10:00:00|20992.64|20992.64|21007.61|21007.61|21009.71|21009.71|20982.03|20982.03|0
1606989900000|2020-12-03 10:05:00|21007.49|21007.49|21027.73|21027.73|21033.32|21033.32|21006.99|21006.99|0
1606990200000|2020-12-03 10:10:00|21026.35|21026.35|20990.62|20990.62|21026.35|21026.35|20990.62|20990.62|0
1606990500000|2020-12-03 10:15:00|20992.2|20992.2|20988.85|20988.85|20999.12|20999.12|20986.23|20986.23|0
1606990800000|2020-12-03 10:20:00|20988.64|20988.64|20999.7|20999.7|21002.52|21002.52|20982.63|20982.63|0
1606991100000|2020-12-03 10:25:00|20999.4|20999.4|20983.3|20983.3|21004.77|21004.77|20981.76|20981.76|0
1606991400000|2020-12-03 10:30:00|20983.52|20983.52|20999.29|20999.29|21004.76|21004.76|20983.52|20983.52|0
1606991700000|2020-12-03 10:35:00|20999.97|20999.97|20996.3|20996.3|21004.84|21004.84|20989.3|20989.3|0
1606992000000|2020-12-03 10:40:00|20996.82|20996.82|21005.68|21005.68|21010.51|21010.51|20995.45|20995.45|0
1606992300000|2020-12-03 10:45:00|21005.74|21005.74|21029.17|21029.17|21037.24|21037.24|21005.68|21005.68|0
1606992600000|2020-12-03 10:50:00|21029.23|21029.23|21061.41|21061.41|21061.41|21061.41|21028.9|21028.9|0
1606992900000|2020-12-03 10:55:00|21061.62|21061.62|21085.64|21085.64|21087.73|21087.73|21061.62|21061.62|0
1606993200000|2020-12-03 11:00:00|21085.11|21085.11|21095.09|21095.09|21096.45|21096.45|21078.81|21078.81|0
1606993500000|2020-12-03 11:05:00|21094.03|21094.03|21118.91|21118.91|21120.49|21120.49|21089.95|21089.95|0
1606993800000|2020-12-03 11:10:00|21118.39|21118.39|21105.57|21105.57|21122.33|21122.33|21102.76|21102.76|0
1606994100000|2020-12-03 11:15:00|21102.83|21102.83|21090.76|21090.76|21105.1|21105.1|21087.19|21087.19|0
1606994400000|2020-12-03 11:20:00|21090.08|21090.08|21097.55|21097.55|21102.73|21102.73|21084.85|21084.85|0
1606994700000|2020-12-03 11:25:00|21096.87|21096.87|21082.27|21082.27|21096.87|21096.87|21081.72|21081.72|0
1606995000000|2020-12-03 11:30:00|21080.9|21080.9|21088.6|21088.6|21092.46|21092.46|21080.9|21080.9|0
1606995300000|2020-12-03 11:35:00|21087.82|21087.82|21097.07|21097.07|21103.7|21103.7|21080.85|21080.85|0
1606995600000|2020-12-03 11:40:00|21097.6|21097.6|21107.8|21107.8|21109.95|21109.95|21096.41|21096.41|0
1606995900000|2020-12-03 11:45:00|21108.33|21108.33|21128.27|21128.27|21131.16|21131.16|21108.33|21108.33|0
1606996200000|2020-12-03 11:50:00|21130.9|21130.9|21168.64|21168.64|21168.64|21168.64|21127.81|21127.81|0
1606996500000|2020-12-03 11:55:00|21170.01|21170.01|21188.44|21188.44|21188.44|21188.44|21166.46|21166.46|0
1606996800000|2020-12-03 12:00:00|21189.24|21189.24|21183.31|21183.31|21201.05|21201.05|21167.04|21167.04|0
1606997100000|2020-12-03 12:05:00|21182.26|21182.26|21184.04|21184.04|21184.04|21184.04|21168.34|21168.34|0
1606997400000|2020-12-03 12:10:00|21183.36|21183.36|21182.68|21182.68|21188.14|21188.14|21170.9|21170.9|0
1606997700000|2020-12-03 12:15:00|21181.63|21181.63|21162.21|21162.21|21181.63|21181.63|21160.56|21160.56|0
1606998000000|2020-12-03 12:20:00|21162.09|21162.09|21138.69|21138.69|21162.09|21162.09|21138.01|21138.01|0
1606998300000|2020-12-03 12:25:00|21137.31|21137.31|21144.2|21144.2|21150.79|21150.79|21135.99|21135.99|0
1606998600000|2020-12-03 12:30:00|21143.67|21143.67|21150.63|21150.63|21162.27|21162.27|21142.55|21142.55|0
1606998900000|2020-12-03 12:35:00|21150.75|21150.75|21155.5|21155.5|21164.91|21164.91|21143.32|21143.32|0
1606999200000|2020-12-03 12:40:00|21155.3|21155.3|21180.34|21180.34|21180.4|21180.4|21154.62|21154.62|0
1606999500000|2020-12-03 12:45:00|21179.56|21179.56|21197.87|21197.87|21198.81|21198.81|21170.89|21170.89|0
1606999800000|2020-12-03 12:50:00|21198.56|21198.56|21210.42|21210.42|21213.83|21213.83|21193.09|21193.09|0
1607000100000|2020-12-03 12:55:00|21213.17|21213.17|21220.23|21220.23|21226.51|21226.51|21210.16|21210.16|0
1607000400000|2020-12-03 13:00:00|21221.28|21221.28|21212.9|21212.9|21223.7|21223.7|21209.97|21209.97|0
1607000700000|2020-12-03 13:05:00|21211.85|21211.85|21234.94|21234.94|21235.19|21235.19|21199.24|21199.24|0
1607001000000|2020-12-03 13:10:00|21235.47|21235.47|21271.42|21271.42|21277.95|21277.95|21235.47|21235.47|0
1607001300000|2020-12-03 13:15:00|21271.94|21271.94|21286.47|21286.47|21287.27|21287.27|21264.09|21264.09|0
1607001600000|2020-12-03 13:20:00|21287.93|21287.93|21319.24|21319.24|21321.99|21321.99|21287.49|21287.49|0
1607001900000|2020-12-03 13:25:00|21318.8|21318.8|21305.35|21305.35|21329.86|21329.86|21305.35|21305.35|0
1607002200000|2020-12-03 13:30:00|21308.09|21308.09|21266.25|21266.25|21314.25|21314.25|21264.97|21264.97|0
1607002500000|2020-12-03 13:35:00|21267.62|21267.62|21271.25|21271.25|21278.11|21278.11|21254.47|21254.47|0
1607002800000|2020-12-03 13:40:00|21270.73|21270.73|21249.35|21249.35|21273.1|21273.1|21244|21244|0
1607003100000|2020-12-03 13:45:00|21249.47|21249.47|21250.2|21250.2|21259.22|21259.22|21235.2|21235.2|0
1607003400000|2020-12-03 13:50:00|21250.27|21250.27|21249.95|21249.95|21254.97|21254.97|21237.96|21237.96|0
1607003700000|2020-12-03 13:55:00|21249.42|21249.42|21252.14|21252.14|21258.73|21258.73|21241.5|21241.5|0
1607004000000|2020-12-03 14:00:00|21254.5|21254.5|21274.36|21274.36|21274.36|21274.36|21244.14|21244.14|0
1607004300000|2020-12-03 14:05:00|21273.83|21273.83|21311.67|21311.67|21316.63|21316.63|21264.79|21264.79|0
1607004600000|2020-12-03 14:10:00|21312.19|21312.19|21328.55|21328.55|21328.55|21328.55|21293.4|21293.4|0
1607004900000|2020-12-03 14:15:00|21326.97|21326.97|21339.65|21339.65|21340.33|21340.33|21313.36|21313.36|0
1607005200000|2020-12-03 14:20:00|21340.43|21340.43|21375.43|21375.43|21375.43|21375.43|21315.13|21315.13|0
1607005500000|2020-12-03 14:25:00|21374.06|21374.06|21389.66|21389.66|21419.15|21419.15|21374.06|21374.06|0
1607005800000|2020-12-03 14:30:00|21389.52|21389.52|21301.92|21301.92|21389.52|21389.52|21298.24|21298.24|0
1607006100000|2020-12-03 14:35:00|21302.7|21302.7|21334.85|21334.85|21334.85|21334.85|21243.33|21243.33|0
1607006400000|2020-12-03 14:40:00|21335.74|21335.74|21381.51|21381.51|21385.1|21385.1|21313.53|21313.53|0
1607006700000|2020-12-03 14:45:00|21380.99|21380.99|21380.07|21380.07|21386.1|21386.1|21345.55|21345.55|0
1607007000000|2020-12-03 14:50:00|21379.54|21379.54|21406.41|21406.41|21406.71|21406.71|21349.21|21349.21|0
1607007300000|2020-12-03 14:55:00|21405.72|21405.72|21410.05|21410.05|21442.78|21442.78|21400.77|21400.77|0
1607007600000|2020-12-03 15:00:00|21412.2|21412.2|21440.7|21440.7|21460.92|21460.92|21392.68|21392.68|0
1607007900000|2020-12-03 15:05:00|21441.76|21441.76|21443.45|21443.45|21458.36|21458.36|21428.02|21428.02|0
1607008200000|2020-12-03 15:10:00|21441.07|21441.07|21441.33|21441.33|21461.3|21461.3|21428.23|21428.23|0
1607008500000|2020-12-03 15:15:00|21444.08|21444.08|21492.58|21492.58|21497.15|21497.15|21427.83|21427.83|0
1607008800000|2020-12-03 15:20:00|21492.05|21492.05|21503.06|21503.06|21519.27|21519.27|21481.72|21481.72|0
1607009100000|2020-12-03 15:25:00|21503.59|21503.59|21494.57|21494.57|21510.66|21510.66|21470.29|21470.29|0
1607009400000|2020-12-03 15:30:00|21494.45|21494.45|21517.87|21517.87|21521.4|21521.4|21474.32|21474.32|0
1607009700000|2020-12-03 15:35:00|21517.94|21517.94|21527.61|21527.61|21529.08|21529.08|21504.79|21504.79|0
1607010000000|2020-12-03 15:40:00|21530.36|21530.36|21530.74|21530.74|21535.61|21535.61|21509.33|21509.33|0
1607010300000|2020-12-03 15:45:00|21530.95|21530.95|21516.96|21516.96|21542.76|21542.76|21516.88|21516.88|0
1607010600000|2020-12-03 15:50:00|21517.49|21517.49|21534.45|21534.45|21540.42|21540.42|21512.36|21512.36|0
1607010900000|2020-12-03 15:55:00|21534.67|21534.67|21546.17|21546.17|21550.6|21550.6|21522.55|21522.55|0
1607011200000|2020-12-03 16:00:00|21547.07|21547.07|21524.29|21524.29|21547.07|21547.07|21516.04|21516.04|0
1607011500000|2020-12-03 16:05:00|21524.82|21524.82|21503.53|21503.53|21529.87|21529.87|21503.53|21503.53|0
1607011800000|2020-12-03 16:10:00|21503.74|21503.74|21512.9|21512.9|21512.97|21512.97|21489.58|21489.58|0
1607012100000|2020-12-03 16:15:00|21515|21515|21514.94|21514.94|21526.81|21526.81|21506|21506|0
1607012400000|2020-12-03 16:20:00|21513.88|21513.88|21554.14|21554.14|21554.82|21554.82|21499.41|21499.41|0
1607012700000|2020-12-03 16:25:00|21554.82|21554.82|21557.05|21557.05|21572.39|21572.39|21552.61|21552.61|0
1607069700000|2020-12-04 08:15:00|21545.4|21545.4|21563.41|21563.41|21576.56|21576.56|21538.58|21538.58|0
1607070000000|2020-12-04 08:20:00|21562.89|21562.89|21500.53|21500.53|21575.36|21575.36|21497.89|21497.89|0
1607070300000|2020-12-04 08:25:00|21501.17|21501.17|21474.44|21474.44|21513.22|21513.22|21470.83|21470.83|0
1607070600000|2020-12-04 08:30:00|21474.96|21474.96|21494.62|21494.62|21527.23|21527.23|21474.96|21474.96|0
1607070900000|2020-12-04 08:35:00|21493.07|21493.07|21475.76|21475.76|21493.84|21493.84|21444.96|21444.96|0
1607071200000|2020-12-04 08:40:00|21476.45|21476.45|21505.11|21505.11|21521.61|21521.61|21476.45|21476.45|0
1607071500000|2020-12-04 08:45:00|21505.05|21505.05|21509.96|21509.96|21521.73|21521.73|21488.09|21488.09|0
1607071800000|2020-12-04 08:50:00|21509.83|21509.83|21490.28|21490.28|21509.83|21509.83|21487.56|21487.56|0
1607072100000|2020-12-04 08:55:00|21492.64|21492.64|21513.93|21513.93|21529.7|21529.7|21492.64|21492.64|0
1607072400000|2020-12-04 09:00:00|21513.6|21513.6|21502.04|21502.04|21513.6|21513.6|21484.3|21484.3|0
1607072700000|2020-12-04 09:05:00|21501.91|21501.91|21540.51|21540.51|21544.81|21544.81|21501.91|21501.91|0
1607073000000|2020-12-04 09:10:00|21539.46|21539.46|21534.86|21534.86|21558.65|21558.65|21529|21529|0
1607073300000|2020-12-04 09:15:00|21535.02|21535.02|21533.34|21533.34|21535.02|21535.02|21512.3|21512.3|0
1607073600000|2020-12-04 09:20:00|21532.28|21532.28|21526.55|21526.55|21532.92|21532.92|21509.46|21509.46|0
1607073900000|2020-12-04 09:25:00|21526.03|21526.03|21512.43|21512.43|21533.12|21533.12|21511.98|21511.98|0
1607074200000|2020-12-04 09:30:00|21512.22|21512.22|21530.2|21530.2|21531.25|21531.25|21506.22|21506.22|0
1607074500000|2020-12-04 09:35:00|21530.73|21530.73|21503.69|21503.69|21531.42|21531.42|21493.17|21493.17|0
1607074800000|2020-12-04 09:40:00|21503.9|21503.9|21530.42|21530.42|21540.15|21540.15|21503.9|21503.9|0
1607075100000|2020-12-04 09:45:00|21531.1|21531.1|21529.33|21529.33|21562.56|21562.56|21524.7|21524.7|0
1607075400000|2020-12-04 09:50:00|21529.08|21529.08|21539.09|21539.09|21539.61|21539.61|21516.05|21516.05|0
1607075700000|2020-12-04 09:55:00|21539.2|21539.2|21533.61|21533.61|21544.31|21544.31|21522.29|21522.29|0
1607076000000|2020-12-04 10:00:00|21533.83|21533.83|21561.65|21561.65|21561.65|21561.65|21530.22|21530.22|0
1607076300000|2020-12-04 10:05:00|21561.12|21561.12|21536.64|21536.64|21567.75|21567.75|21536.01|21536.01|0
1607076600000|2020-12-04 10:10:00|21535.09|21535.09|21524.59|21524.59|21540.29|21540.29|21524.59|21524.59|0
1607076900000|2020-12-04 10:15:00|21523.01|21523.01|21520|21520|21534.81|21534.81|21518.86|21518.86|0
1607077200000|2020-12-04 10:20:00|21519.76|21519.76|21523.22|21523.22|21527.08|21527.08|21513.74|21513.74|0
1607077500000|2020-12-04 10:25:00|21525.05|21525.05|21496.94|21496.94|21534.84|21534.84|21495.77|21495.77|0
1607077800000|2020-12-04 10:30:00|21495.56|21495.56|21491.19|21491.19|21497.32|21497.32|21481.47|21481.47|0
1607078100000|2020-12-04 10:35:00|21491.97|21491.97|21516.3|21516.3|21522.02|21522.02|21491.97|21491.97|0
1607078400000|2020-12-04 10:40:00|21516.52|21516.52|21522.39|21522.39|21522.39|21522.39|21509.76|21509.76|0
1607078700000|2020-12-04 10:45:00|21522.91|21522.91|21548.97|21548.97|21556.14|21556.14|21520.41|21520.41|0
1607079000000|2020-12-04 10:50:00|21549.49|21549.49|21569.88|21569.88|21574.27|21574.27|21546.9|21546.9|0
1607079300000|2020-12-04 10:55:00|21569.94|21569.94|21554.71|21554.71|21570.8|21570.8|21545.1|21545.1|0
1607079600000|2020-12-04 11:00:00|21553.34|21553.34|21561.59|21561.59|21577.92|21577.92|21552.13|21552.13|0
1607079900000|2020-12-04 11:05:00|21560.54|21560.54|21602.26|21602.26|21604.57|21604.57|21560.54|21560.54|0
1607080200000|2020-12-04 11:10:00|21602.19|21602.19|21609.8|21609.8|21615.83|21615.83|21599.91|21599.91|0
1607080500000|2020-12-04 11:15:00|21609.11|21609.11|21593.42|21593.42|21609.11|21609.11|21592.84|21592.84|0
1607080800000|2020-12-04 11:20:00|21592.64|21592.64|21598.73|21598.73|21598.73|21598.73|21585.56|21585.56|0
1607081100000|2020-12-04 11:25:00|21599.47|21599.47|21601.8|21601.8|21603.54|21603.54|21596.31|21596.31|0
1607081400000|2020-12-04 11:30:00|21602.33|21602.33|21612.33|21612.33|21614.43|21614.43|21601.12|21601.12|0
1607081700000|2020-12-04 11:35:00|21613.11|21613.11|21639.45|21639.45|21645.73|21645.73|21612.89|21612.89|0
1607082000000|2020-12-04 11:40:00|21639.23|21639.23|21629.63|21629.63|21650.5|21650.5|21625.37|21625.37|0
1607082300000|2020-12-04 11:45:00|21628.25|21628.25|21639.65|21639.65|21643.74|21643.74|21628.25|21628.25|0
1607082600000|2020-12-04 11:50:00|21641.02|21641.02|21645|21645|21648.91|21648.91|21639.65|21639.65|0
1607082900000|2020-12-04 11:55:00|21644.48|21644.48|21642.95|21642.95|21648.43|21648.43|21637.86|21637.86|0
1607083200000|2020-12-04 12:00:00|21640.2|21640.2|21607.1|21607.1|21640.2|21640.2|21600.89|21600.89|0
1607083500000|2020-12-04 12:05:00|21606.91|21606.91|21610.89|21610.89|21614.72|21614.72|21598.37|21598.37|0
1607083800000|2020-12-04 12:10:00|21609.84|21609.84|21616.08|21616.08|21618.81|21618.81|21601.29|21601.29|0
1607084100000|2020-12-04 12:15:00|21615.3|21615.3|21611.49|21611.49|21617.11|21617.11|21606.34|21606.34|0
1607084400000|2020-12-04 12:20:00|21610.71|21610.71|21591.2|21591.2|21611.35|21611.35|21591.2|21591.2|0
1607084700000|2020-12-04 12:25:00|21591.63|21591.63|21565.36|21565.36|21591.63|21591.63|21565.29|21565.29|0
1607085000000|2020-12-04 12:30:00|21565.29|21565.29|21573.12|21573.12|21582.26|21582.26|21560.8|21560.8|0
1607085300000|2020-12-04 12:35:00|21573.23|21573.23|21559.61|21559.61|21594.41|21594.41|21553.03|21553.03|0
1607085600000|2020-12-04 12:40:00|21558.56|21558.56|21555.86|21555.86|21560.94|21560.94|21549.58|21549.58|0
1607085900000|2020-12-04 12:45:00|21556.13|21556.13|21553.77|21553.77|21560.74|21560.74|21552.74|21552.74|0
1607086200000|2020-12-04 12:50:00|21553.09|21553.09|21539.19|21539.19|21557.99|21557.99|21536.58|21536.58|0
1607086500000|2020-12-04 12:55:00|21537.63|21537.63|21501.15|21501.15|21537.63|21537.63|21500.76|21500.76|0
1607086800000|2020-12-04 13:00:00|21500.72|21500.72|21519.9|21519.9|21529.51|21529.51|21497.76|21497.76|0
1607087100000|2020-12-04 13:05:00|21520.12|21520.12|21545.5|21545.5|21545.86|21545.86|21520.03|21520.03|0
1607087400000|2020-12-04 13:10:00|21545.43|21545.43|21525.78|21525.78|21547.51|21547.51|21525.69|21525.69|0
1607087700000|2020-12-04 13:15:00|21526|21526|21540.53|21540.53|21540.53|21540.53|21510.99|21510.99|0
1607088000000|2020-12-04 13:20:00|21541.9|21541.9|21539.04|21539.04|21543.52|21543.52|21531.71|21531.71|0
1607088300000|2020-12-04 13:25:00|21539.48|21539.48|21552.58|21552.58|21556.86|21556.86|21539.48|21539.48|0
1607088600000|2020-12-04 13:30:00|21552.05|21552.05|21529.24|21529.24|21558.95|21558.95|21529.24|21529.24|0
1607088900000|2020-12-04 13:35:00|21526.51|21526.51|21554.53|21554.53|21560.36|21560.36|21522.45|21522.45|0
1607089200000|2020-12-04 13:40:00|21555.91|21555.91|21537.06|21537.06|21565.94|21565.94|21536.28|21536.28|0
1607089500000|2020-12-04 13:45:00|21537.66|21537.66|21538.59|21538.59|21546.96|21546.96|21537|21537|0
1607089800000|2020-12-04 13:50:00|21538.81|21538.81|21544.16|21544.16|21563|21563|21538.81|21538.81|0
1607090100000|2020-12-04 13:55:00|21543.73|21543.73|21531.63|21531.63|21546.13|21546.13|21527.82|21527.82|0
1607090400000|2020-12-04 14:00:00|21530.57|21530.57|21545.4|21545.4|21545.4|21545.4|21525.3|21525.3|0
1607090700000|2020-12-04 14:05:00|21546.71|21546.71|21565.24|21565.24|21567.87|21567.87|21546.36|21546.36|0
1607091000000|2020-12-04 14:10:00|21563.66|21563.66|21578.6|21578.6|21579.97|21579.97|21558.04|21558.04|0
1607091300000|2020-12-04 14:15:00|21581.33|21581.33|21584.22|21584.22|21598.74|21598.74|21574.5|21574.5|0
1607091600000|2020-12-04 14:20:00|21583.44|21583.44|21595.66|21595.66|21606.62|21606.62|21575.75|21575.75|0
1607091900000|2020-12-04 14:25:00|21595.53|21595.53|21629.03|21629.03|21636.51|21636.51|21593.31|21593.31|0
1607092200000|2020-12-04 14:30:00|21629.1|21629.1|21739.11|21739.11|21744.81|21744.81|21628.57|21628.57|0
1607092500000|2020-12-04 14:35:00|21738.43|21738.43|21779.6|21779.6|21794.4|21794.4|21722.58|21722.58|0
1607092800000|2020-12-04 14:40:00|21779.39|21779.39|21818.77|21818.77|21827.74|21827.74|21778.61|21778.61|0
1607093100000|2020-12-04 14:45:00|21819.83|21819.83|21810.29|21810.29|21827.26|21827.26|21806.16|21806.16|0
1607093400000|2020-12-04 14:50:00|21811.34|21811.34|21801.88|21801.88|21828.77|21828.77|21783.05|21783.05|0
1607093700000|2020-12-04 14:55:00|21801.95|21801.95|21845.26|21845.26|21849.29|21849.29|21798.01|21798.01|0
1607094000000|2020-12-04 15:00:00|21843.95|21843.95|21817.13|21817.13|21875.42|21875.42|21803.54|21803.54|0
1607094300000|2020-12-04 15:05:00|21817.48|21817.48|21820.26|21820.26|21839.66|21839.66|21817.48|21817.48|0
1607094600000|2020-12-04 15:10:00|21817.51|21817.51|21822.67|21822.67|21823.72|21823.72|21799.18|21799.18|0
1607094900000|2020-12-04 15:15:00|21823.2|21823.2|21795.43|21795.43|21824.93|21824.93|21793.2|21793.2|0
1607095200000|2020-12-04 15:20:00|21796.21|21796.21|21835.89|21835.89|21835.89|21835.89|21793.08|21793.08|0
1607095500000|2020-12-04 15:25:00|21836.76|21836.76|21817.61|21817.61|21868|21868|21817.08|21817.08|0
1607095800000|2020-12-04 15:30:00|21817.67|21817.67|21849.88|21849.88|21849.88|21849.88|21806.27|21806.27|0
1607096100000|2020-12-04 15:35:00|21849.75|21849.75|21883.87|21883.87|21885.66|21885.66|21839.58|21839.58|0
1607096400000|2020-12-04 15:40:00|21883.34|21883.34|21884.57|21884.57|21889.89|21889.89|21875.21|21875.21|0
1607096700000|2020-12-04 15:45:00|21883.89|21883.89|21883.93|21883.93|21895.59|21895.59|21859.62|21859.62|0
1607097000000|2020-12-04 15:50:00|21885.23|21885.23|21860.28|21860.28|21885.23|21885.23|21849.54|21849.54|0
1607097300000|2020-12-04 15:55:00|21858.9|21858.9|21870.8|21870.8|21883.5|21883.5|21858.67|21858.67|0
1607097600000|2020-12-04 16:00:00|21870.56|21870.56|21866.28|21866.28|21879.37|21879.37|21860.46|21860.46|0
1607097900000|2020-12-04 16:05:00|21866.06|21866.06|21882|21882|21883.81|21883.81|21865.81|21865.81|0
1607098200000|2020-12-04 16:10:00|21883.38|21883.38|21879.6|21879.6|21883.59|21883.59|21872.89|21872.89|0
1607098500000|2020-12-04 16:15:00|21881.06|21881.06|21860.5|21860.5|21881.59|21881.59|21858.36|21858.36|0
1607098800000|2020-12-04 16:20:00|21861.03|21861.03|21858.75|21858.75|21862.5|21862.5|21850.73|21850.73|0
1607099100000|2020-12-04 16:25:00|21858.97|21858.97|21865.78|21865.78|21869.75|21869.75|21849.32|21849.32|0
1607328900000|2020-12-07 08:15:00|21907.03|21907.03|21919.91|21919.91|21942.04|21942.04|21880.61|21880.61|0
1607329200000|2020-12-07 08:20:00|21918.79|21918.79|21871.08|21871.08|21918.79|21918.79|21868.56|21868.56|0
1607329500000|2020-12-07 08:25:00|21871.29|21871.29|21837.01|21837.01|21880.42|21880.42|21836.49|21836.49|0
1607329800000|2020-12-07 08:30:00|21834.26|21834.26|21805.23|21805.23|21842.39|21842.39|21781.82|21781.82|0
1607330100000|2020-12-07 08:35:00|21805.12|21805.12|21794.91|21794.91|21812.41|21812.41|21780.06|21780.06|0
1607330400000|2020-12-07 08:40:00|21793.53|21793.53|21772.51|21772.51|21807.06|21807.06|21772.51|21772.51|0
1607330700000|2020-12-07 08:45:00|21772.29|21772.29|21853.9|21853.9|21854.72|21854.72|21772.29|21772.29|0
1607331000000|2020-12-07 08:50:00|21850.48|21850.48|21867.94|21867.94|21885.99|21885.99|21846.43|21846.43|0
1607331300000|2020-12-07 08:55:00|21867.16|21867.16|21866.19|21866.19|21889.5|21889.5|21852.1|21852.1|0
1607331600000|2020-12-07 09:00:00|21864.82|21864.82|21884.33|21884.33|21902.8|21902.8|21851.56|21851.56|0
1607331900000|2020-12-07 09:05:00|21883.89|21883.89|21884.81|21884.81|21908.03|21908.03|21881.22|21881.22|0
1607332200000|2020-12-07 09:10:00|21884.57|21884.57|21872.9|21872.9|21887.61|21887.61|21859.88|21859.88|0
1607332500000|2020-12-07 09:15:00|21872.12|21872.12|21901.97|21901.97|21909.25|21909.25|21867.86|21867.86|0
1607332800000|2020-12-07 09:20:00|21902.49|21902.49|21899.24|21899.24|21933.07|21933.07|21894.6|21894.6|0
1607333100000|2020-12-07 09:25:00|21901.34|21901.34|21935.57|21935.57|21935.57|21935.57|21894.81|21894.81|0
1607333400000|2020-12-07 09:30:00|21936.23|21936.23|21953.57|21953.57|21953.57|21953.57|21932.84|21932.84|0
1607333700000|2020-12-07 09:35:00|21958.97|21958.97|21920.06|21920.06|21963.3|21963.3|21920.06|21920.06|0
1607334000000|2020-12-07 09:40:00|21919.29|21919.29|21942.65|21942.65|21944.54|21944.54|21917.66|21917.66|0
1607334300000|2020-12-07 09:45:00|21943.43|21943.43|21947.96|21947.96|21950.78|21950.78|21929.62|21929.62|0
1607334600000|2020-12-07 09:50:00|21943.83|21943.83|21928.67|21928.67|21950.66|21950.66|21925.76|21925.76|0
1607334900000|2020-12-07 09:55:00|21928.52|21928.52|21931.47|21931.47|21935.08|21935.08|21923.05|21923.05|0
1607335200000|2020-12-07 10:00:00|21929.13|21929.13|21911.45|21911.45|21933.53|21933.53|21909.53|21909.53|0
1607335500000|2020-12-07 10:05:00|21911.51|21911.51|21916.17|21916.17|21924.3|21924.3|21900.97|21900.97|0
1607335800000|2020-12-07 10:10:00|21916.21|21916.21|21905.25|21905.25|21916.3|21916.3|21892.47|21892.47|0
1607336100000|2020-12-07 10:15:00|21905.04|21905.04|21943.23|21943.23|21947.03|21947.03|21903.97|21903.97|0
1607336400000|2020-12-07 10:20:00|21943.45|21943.45|21945.29|21945.29|21950.88|21950.88|21941.51|21941.51|0
1607336700000|2020-12-07 10:25:00|21945.18|21945.18|21938.51|21938.51|21953.93|21953.93|21937.29|21937.29|0
1607337000000|2020-12-07 10:30:00|21937.46|21937.46|21914.69|21914.69|21937.46|21937.46|21914.69|21914.69|0
1607337300000|2020-12-07 10:35:00|21914.66|21914.66|21928.89|21928.89|21928.98|21928.98|21909.69|21909.69|0
1607337600000|2020-12-07 10:40:00|21929.94|21929.94|21933.34|21933.34|21939.15|21939.15|21929.93|21929.93|0
1607337900000|2020-12-07 10:45:00|21933.86|21933.86|21922.02|21922.02|21933.86|21933.86|21917.92|21917.92|0
1607338200000|2020-12-07 10:50:00|21921.96|21921.96|21902.59|21902.59|21925.43|21925.43|21900.51|21900.51|0
1607338500000|2020-12-07 10:55:00|21902.56|21902.56|21872.94|21872.94|21911.47|21911.47|21871.58|21871.58|0
1607338800000|2020-12-07 11:00:00|21873.61|21873.61|21890.25|21890.25|21892.72|21892.72|21862.68|21862.68|0
1607339100000|2020-12-07 11:05:00|21889.57|21889.57|21891.85|21891.85|21894.03|21894.03|21874.63|21874.63|0
1607339400000|2020-12-07 11:10:00|21893.41|21893.41|21896.76|21896.76|21896.76|21896.76|21885.26|21885.26|0
1607339700000|2020-12-07 11:15:00|21901.94|21901.94|21906.36|21906.36|21912.67|21912.67|21884.45|21884.45|0
1607340000000|2020-12-07 11:20:00|21906.58|21906.58|21930.02|21930.02|21930.02|21930.02|21906.58|21906.58|0
1607340300000|2020-12-07 11:25:00|21932.75|21932.75|21946.69|21946.69|21948.1|21948.1|21932.64|21932.64|0
1607340600000|2020-12-07 11:30:00|21946.66|21946.66|21953.53|21953.53|21961.24|21961.24|21941.5|21941.5|0
1607340900000|2020-12-07 11:35:00|21953.96|21953.96|21948.83|21948.83|21974.48|21974.48|21948.71|21948.71|0
1607341200000|2020-12-07 11:40:00|21948.15|21948.15|21932.62|21932.62|21964.29|21964.29|21932.62|21932.62|0
1607341500000|2020-12-07 11:45:00|21934.2|21934.2|21956.76|21956.76|21956.87|21956.87|21927.38|21927.38|0
1607341800000|2020-12-07 11:50:00|21957.19|21957.19|21956.41|21956.41|21978.66|21978.66|21953.56|21953.56|0
1607342100000|2020-12-07 11:55:00|21956.94|21956.94|21961.67|21961.67|21977.95|21977.95|21956.94|21956.94|0
1607342400000|2020-12-07 12:00:00|21960.3|21960.3|21931.64|21931.64|21960.3|21960.3|21929.16|21929.16|0
1607342700000|2020-12-07 12:05:00|21930.27|21930.27|21918.51|21918.51|21930.27|21930.27|21914.9|21914.9|0
1607343000000|2020-12-07 12:10:00|21914.62|21914.62|21902.57|21902.57|21914.78|21914.78|21902.57|21902.57|0
1607343300000|2020-12-07 12:15:00|21902.54|21902.54|21897.25|21897.25|21912.46|21912.46|21896.5|21896.5|0
1607343600000|2020-12-07 12:20:00|21897.77|21897.77|21887.47|21887.47|21906.58|21906.58|21886.73|21886.73|0
1607343900000|2020-12-07 12:25:00|21887.53|21887.53|21884.59|21884.59|21890.08|21890.08|21879.78|21879.78|0
1607344200000|2020-12-07 12:30:00|21883.21|21883.21|21878.89|21878.89|21883.21|21883.21|21865.71|21865.71|0
1607344500000|2020-12-07 12:35:00|21878.67|21878.67|21883.44|21883.44|21884.28|21884.28|21876|21876|0
1607344800000|2020-12-07 12:40:00|21884.12|21884.12|21875.06|21875.06|21884.55|21884.55|21864.36|21864.36|0
1607345100000|2020-12-07 12:45:00|21876.64|21876.64|21893.77|21893.77|21899.88|21899.88|21875.29|21875.29|0
1607345400000|2020-12-07 12:50:00|21893.9|21893.9|21904.75|21904.75|21904.75|21904.75|21885.69|21885.69|0
1607345700000|2020-12-07 12:55:00|21906.12|21906.12|21939.19|21939.19|21942.78|21942.78|21905.68|21905.68|0
1607346000000|2020-12-07 13:00:00|21938.66|21938.66|21919.36|21919.36|21942.63|21942.63|21914.94|21914.94|0
1607346300000|2020-12-07 13:05:00|21920.41|21920.41|21931.85|21931.85|21947.68|21947.68|21920.41|21920.41|0
1607346600000|2020-12-07 13:10:00|21932.37|21932.37|21918.58|21918.58|21941.2|21941.2|21918.58|21918.58|0
1607346900000|2020-12-07 13:15:00|21919.11|21919.11|21926.33|21926.33|21931.39|21931.39|21919.1|21919.1|0
1607347200000|2020-12-07 13:20:00|21926.26|21926.26|21932.83|21932.83|21934.74|21934.74|21903.52|21903.52|0
1607347500000|2020-12-07 13:25:00|21932.86|21932.86|21925.67|21925.67|21936.22|21936.22|21921.24|21921.24|0
1607347800000|2020-12-07 13:30:00|21925.88|21925.88|21906.6|21906.6|21925.88|21925.88|21905.33|21905.33|0
1607348100000|2020-12-07 13:35:00|21905.22|21905.22|21884.83|21884.83|21905.22|21905.22|21876.59|21876.59|0
1607348400000|2020-12-07 13:40:00|21884.15|21884.15|21924.58|21924.58|21925.44|21925.44|21882.6|21882.6|0
1607348700000|2020-12-07 13:45:00|21925.36|21925.36|21916.31|21916.31|21926.6|21926.6|21915.62|21915.62|0
1607349000000|2020-12-07 13:50:00|21916.52|21916.52|21901.23|21901.23|21931.79|21931.79|21901.23|21901.23|0
1607349300000|2020-12-07 13:55:00|21901.44|21901.44|21903.53|21903.53|21916.44|21916.44|21895.94|21895.94|0
1607349600000|2020-12-07 14:00:00|21904.74|21904.74|21891.94|21891.94|21911.11|21911.11|21891.72|21891.72|0
1607349900000|2020-12-07 14:05:00|21892.37|21892.37|21907.88|21907.88|21911.62|21911.62|21892.04|21892.04|0
1607350200000|2020-12-07 14:10:00|21907.82|21907.82|21893.93|21893.93|21914.91|21914.91|21891.51|21891.51|0
1607350500000|2020-12-07 14:15:00|21893.4|21893.4|21902.81|21902.81|21910.36|21910.36|21893.4|21893.4|0
1607350800000|2020-12-07 14:20:00|21904.19|21904.19|21910.4|21910.4|21915.14|21915.14|21898.69|21898.69|0
1607351100000|2020-12-07 14:25:00|21913.15|21913.15|21932.02|21932.02|21935.36|21935.36|21913.15|21913.15|0
1607351400000|2020-12-07 14:30:00|21930.97|21930.97|21923.4|21923.4|21935.82|21935.82|21895.48|21895.48|0
1607351700000|2020-12-07 14:35:00|21922.87|21922.87|21923.59|21923.59|21949.76|21949.76|21906.98|21906.98|0
1607352000000|2020-12-07 14:40:00|21923.37|21923.37|21955.18|21955.18|21961.94|21961.94|21904.99|21904.99|0
1607352300000|2020-12-07 14:45:00|21954.4|21954.4|21988.08|21988.08|21995.97|21995.97|21954.4|21954.4|0
1607352600000|2020-12-07 14:50:00|21987.03|21987.03|21999.32|21999.32|22005.83|22005.83|21977.78|21977.78|0
1607352900000|2020-12-07 14:55:00|22000.37|22000.37|22073.88|22073.88|22073.88|22073.88|22000.1|22000.1|0
1607353200000|2020-12-07 15:00:00|22074.09|22074.09|22059.16|22059.16|22095.9|22095.9|22041.53|22041.53|0
1607353500000|2020-12-07 15:05:00|22058.38|22058.38|22074.93|22074.93|22093.49|22093.49|22050.8|22050.8|0
1607353800000|2020-12-07 15:10:00|22076.51|22076.51|22107.24|22107.24|22118.76|22118.76|22076.51|22076.51|0
1607354100000|2020-12-07 15:15:00|22107.02|22107.02|22077.61|22077.61|22107.69|22107.69|22062.51|22062.51|0
1607354400000|2020-12-07 15:20:00|22077.08|22077.08|22053.67|22053.67|22082.26|22082.26|22042.69|22042.69|0
1607354700000|2020-12-07 15:25:00|22051.52|22051.52|22059.77|22059.77|22074.21|22074.21|22051.39|22051.39|0
1607355000000|2020-12-07 15:30:00|22059.24|22059.24|22057.2|22057.2|22075.24|22075.24|22043.42|22043.42|0
1607355300000|2020-12-07 15:35:00|22056.52|22056.52|22056.48|22056.48|22069.55|22069.55|22053.18|22053.18|0
1607355600000|2020-12-07 15:40:00|22054.92|22054.92|22035.23|22035.23|22064.54|22064.54|22028.08|22028.08|0
1607355900000|2020-12-07 15:45:00|22035.14|22035.14|22051.9|22051.9|22054.72|22054.72|22035.14|22035.14|0
1607356200000|2020-12-07 15:50:00|22053.34|22053.34|22050.44|22050.44|22059|22059|22041.4|22041.4|0
1607356500000|2020-12-07 15:55:00|22049.66|22049.66|22014.93|22014.93|22059.78|22059.78|22014.87|22014.87|0
1607356800000|2020-12-07 16:00:00|22014.87|22014.87|21993.64|21993.64|22025.88|22025.88|21993.64|21993.64|0
1607357100000|2020-12-07 16:05:00|21994.06|21994.06|21989.95|21989.95|21998.77|21998.77|21986.91|21986.91|0
1607357400000|2020-12-07 16:10:00|21989.43|21989.43|21999.3|21999.3|22006.34|22006.34|21986.49|21986.49|0
1607357700000|2020-12-07 16:15:00|21998.52|21998.52|21981.07|21981.07|22007.28|22007.28|21979.32|21979.32|0
1607358000000|2020-12-07 16:20:00|21981.85|21981.85|22000.67|22000.67|22004.27|22004.27|21977.41|21977.41|0
1607358300000|2020-12-07 16:25:00|22002.05|22002.05|22017.19|22017.19|22021.38|22021.38|21998.11|21998.11|0
1607415300000|2020-12-08 08:15:00|21889.94|21889.94|21916.13|21916.13|21917.78|21917.78|21888.34|21888.34|0
1607415600000|2020-12-08 08:20:00|21915.36|21915.36|21915.05|21915.05|21930.63|21930.63|21906.9|21906.9|0
1607415900000|2020-12-08 08:25:00|21913.73|21913.73|21924.74|21924.74|21942.09|21942.09|21898.79|21898.79|0
1607416200000|2020-12-08 08:30:00|21925.52|21925.52|21965.17|21965.17|21965.17|21965.17|21918.13|21918.13|0
1607416500000|2020-12-08 08:35:00|21967.92|21967.92|21944.3|21944.3|21985.47|21985.47|21940.94|21940.94|0
1607416800000|2020-12-08 08:40:00|21940.18|21940.18|21961.96|21961.96|21976.13|21976.13|21940.18|21940.18|0
1607417100000|2020-12-08 08:45:00|21962.74|21962.74|21945.37|21945.37|21964.62|21964.62|21938.8|21938.8|0
1607417400000|2020-12-08 08:50:00|21946.15|21946.15|21936.16|21936.16|21946.15|21946.15|21924.68|21924.68|0
1607417700000|2020-12-08 08:55:00|21936.09|21936.09|21932.76|21932.76|21955.16|21955.16|21931.66|21931.66|0
1607418000000|2020-12-08 09:00:00|21932.32|21932.32|21990.52|21990.52|22003|22003|21926.69|21926.69|0
1607418300000|2020-12-08 09:05:00|21987.77|21987.77|22007.13|22007.13|22013.99|22013.99|21984.98|21984.98|0
1607418600000|2020-12-08 09:10:00|22007.27|22007.27|22031.68|22031.68|22041.6|22041.6|22007.27|22007.27|0
1607418900000|2020-12-08 09:15:00|22031.24|22031.24|21964.82|21964.82|22031.24|22031.24|21964.82|21964.82|0
1607419200000|2020-12-08 09:20:00|21964.04|21964.04|21976.88|21976.88|21982.23|21982.23|21954.09|21954.09|0
1607419500000|2020-12-08 09:25:00|21975.83|21975.83|21979.28|21979.28|21988.56|21988.56|21967.88|21967.88|0
1607419800000|2020-12-08 09:30:00|21980.06|21980.06|21992.48|21992.48|22002.02|22002.02|21979.47|21979.47|0
1607420100000|2020-12-08 09:35:00|21991.7|21991.7|21956.96|21956.96|21992.93|21992.93|21947.69|21947.69|0
1607420400000|2020-12-08 09:40:00|21956.18|21956.18|21954.74|21954.74|21972.02|21972.02|21954.74|21954.74|0
1607420700000|2020-12-08 09:45:00|21953.16|21953.16|21961.37|21961.37|21966.21|21966.21|21947.47|21947.47|0
1607421000000|2020-12-08 09:50:00|21961.3|21961.3|21943.73|21943.73|21962.51|21962.51|21941.67|21941.67|0
1607421300000|2020-12-08 09:55:00|21944.78|21944.78|21954.34|21954.34|21957.87|21957.87|21944.78|21944.78|0
1607421600000|2020-12-08 10:00:00|21952.78|21952.78|21942.12|21942.12|21952.81|21952.81|21932.07|21932.07|0
1607421900000|2020-12-08 10:05:00|21944.17|21944.17|21916.75|21916.75|21944.17|21944.17|21915.22|21915.22|0
1607422200000|2020-12-08 10:10:00|21916.53|21916.53|21937.46|21937.46|21938.51|21938.51|21915.16|21915.16|0
1607422500000|2020-12-08 10:15:00|21936.68|21936.68|21939.62|21939.62|21947.89|21947.89|21924.95|21924.95|0
1607422800000|2020-12-08 10:20:00|21939.84|21939.84|21942.49|21942.49|21964.84|21964.84|21939.84|21939.84|0
1607423100000|2020-12-08 10:25:00|21939.54|21939.54|21935.02|21935.02|21948.63|21948.63|21935.02|21935.02|0
1607423400000|2020-12-08 10:30:00|21933.64|21933.64|21953.66|21953.66|21954.2|21954.2|21933.64|21933.64|0
1607423700000|2020-12-08 10:35:00|21952.08|21952.08|21963.91|21963.91|21963.91|21963.91|21937.5|21937.5|0
1607424000000|2020-12-08 10:40:00|21964.15|21964.15|21974.72|21974.72|21980.86|21980.86|21964.15|21964.15|0
1607424300000|2020-12-08 10:45:00|21974.65|21974.65|21990.5|21990.5|21995.95|21995.95|21972.21|21972.21|0
1607424600000|2020-12-08 10:50:00|21990.72|21990.72|22026.53|22026.53|22028.18|22028.18|21990.72|21990.72|0
1607424900000|2020-12-08 10:55:00|22026.74|22026.74|22014.26|22014.26|22027.09|22027.09|22012.29|22012.29|0
1607425200000|2020-12-08 11:00:00|22015.63|22015.63|22007.91|22007.91|22018.69|22018.69|21994.64|21994.64|0
1607425500000|2020-12-08 11:05:00|22008.44|22008.44|21989.22|21989.22|22022.93|22022.93|21978.88|21978.88|0
1607425800000|2020-12-08 11:10:00|21987.66|21987.66|21990.99|21990.99|21995.24|21995.24|21985.78|21985.78|0
1607426100000|2020-12-08 11:15:00|21991.42|21991.42|21970.91|21970.91|21992.45|21992.45|21970.91|21970.91|0
1607426400000|2020-12-08 11:20:00|21971.02|21971.02|21980.01|21980.01|21985.13|21985.13|21966.41|21966.41|0
1607426700000|2020-12-08 11:25:00|21980.79|21980.79|22017.55|22017.55|22017.55|22017.55|21979.72|21979.72|0
1607427000000|2020-12-08 11:30:00|22018.32|22018.32|22039.67|22039.67|22039.67|22039.67|22012.13|22012.13|0
1607427300000|2020-12-08 11:35:00|22038.3|22038.3|22020.51|22020.51|22038.31|22038.31|22019.46|22019.46|0
1607427600000|2020-12-08 11:40:00|22021.29|22021.29|22002.78|22002.78|22021.29|22021.29|22002.78|22002.78|0
1607427900000|2020-12-08 11:45:00|22003.56|22003.56|21995.03|21995.03|22012.32|22012.32|21989.67|21989.67|0
1607428200000|2020-12-08 11:50:00|21995.69|21995.69|22013.71|22013.71|22014.49|22014.49|21995.69|21995.69|0
1607428500000|2020-12-08 11:55:00|22013.85|22013.85|21997.35|21997.35|22021.88|22021.88|21993.94|21993.94|0
1607428800000|2020-12-08 12:00:00|21998.4|21998.4|22035.81|22035.81|22035.81|22035.81|21998.4|21998.4|0
1607429100000|2020-12-08 12:05:00|22035.03|22035.03|22043.04|22043.04|22048.91|22048.91|22033.13|22033.13|0
1607429400000|2020-12-08 12:10:00|22043.18|22043.18|22041.08|22041.08|22045.88|22045.88|22029.76|22029.76|0
1607429700000|2020-12-08 12:15:00|22041.86|22041.86|22048.97|22048.97|22060.33|22060.33|22041.08|22041.08|0
1607430000000|2020-12-08 12:20:00|22048.19|22048.19|22024.93|22024.93|22048.19|22048.19|22023.56|22023.56|0
1607430300000|2020-12-08 12:25:00|22025.61|22025.61|22011.79|22011.79|22025.65|22025.65|22009.9|22009.9|0
1607430600000|2020-12-08 12:30:00|22011.11|22011.11|22017.3|22017.3|22019.08|22019.08|22006.88|22006.88|0
1607430900000|2020-12-08 12:35:00|22018.61|22018.61|22024.06|22024.06|22029.98|22029.98|22014.62|22014.62|0
1607431200000|2020-12-08 12:40:00|22023.54|22023.54|22029.58|22029.58|22037.04|22037.04|22017.77|22017.77|0
1607431500000|2020-12-08 12:45:00|22028.8|22028.8|22043.07|22043.07|22050.86|22050.86|22023.25|22023.25|0
1607431800000|2020-12-08 12:50:00|22041.7|22041.7|22040.52|22040.52|22052.02|22052.02|22033.75|22033.75|0
1607432100000|2020-12-08 12:55:00|22039.74|22039.74|22045.42|22045.42|22045.42|22045.42|22021.32|22021.32|0
1607432400000|2020-12-08 13:00:00|22044.36|22044.36|22059.96|22059.96|22059.96|22059.96|22039.51|22039.51|0
1607432700000|2020-12-08 13:05:00|22058.5|22058.5|22056.13|22056.13|22060.33|22060.33|22046.86|22046.86|0
1607433000000|2020-12-08 13:10:00|22057.19|22057.19|22058.97|22058.97|22061.48|22061.48|22051.77|22051.77|0
1607433300000|2020-12-08 13:15:00|22058.91|22058.91|22043.96|22043.96|22059.49|22059.49|22010.32|22010.32|0
1607433600000|2020-12-08 13:20:00|22043.18|22043.18|22045.55|22045.55|22062.83|22062.83|22039.86|22039.86|0
1607433900000|2020-12-08 13:25:00|22044.77|22044.77|22032.98|22032.98|22063.21|22063.21|22031.2|22031.2|0
1607434200000|2020-12-08 13:30:00|22030.93|22030.93|22020.26|22020.26|22031.4|22031.4|22008.26|22008.26|0
1607434500000|2020-12-08 13:35:00|22020.48|22020.48|22013.87|22013.87|22020.48|22020.48|22006.33|22006.33|0
1607434800000|2020-12-08 13:40:00|22013.09|22013.09|22015.49|22015.49|22030.19|22030.19|22008.94|22008.94|0
1607435100000|2020-12-08 13:45:00|22014.11|22014.11|21998.76|21998.76|22014.11|22014.11|21992.32|21992.32|0
1607435400000|2020-12-08 13:50:00|21998.08|21998.08|21985.57|21985.57|21998.34|21998.34|21976.21|21976.21|0
1607435700000|2020-12-08 13:55:00|21985.14|21985.14|21972.52|21972.52|21985.14|21985.14|21970.62|21970.62|0
1607436000000|2020-12-08 14:00:00|21972.3|21972.3|21893.91|21893.91|21975.78|21975.78|21893.7|21893.7|0
1607436300000|2020-12-08 14:05:00|21895.81|21895.81|21861.16|21861.16|21904.04|21904.04|21853.47|21853.47|0
1607436600000|2020-12-08 14:10:00|21861.68|21861.68|21876.95|21876.95|21890.51|21890.51|21860.05|21860.05|0
1607436900000|2020-12-08 14:15:00|21877.73|21877.73|21829.18|21829.18|21882.16|21882.16|21818.36|21818.36|0
1607437200000|2020-12-08 14:20:00|21829.4|21829.4|21777.91|21777.91|21829.4|21829.4|21773.62|21773.62|0
1607437500000|2020-12-08 14:25:00|21776.72|21776.72|21768.63|21768.63|21779.5|21779.5|21757.69|21757.69|0
1607437800000|2020-12-08 14:30:00|21769.75|21769.75|21810.59|21810.59|21831.99|21831.99|21758.76|21758.76|0
1607438100000|2020-12-08 14:35:00|21810.38|21810.38|21821.3|21821.3|21831.9|21831.9|21804.06|21804.06|0
1607438400000|2020-12-08 14:40:00|21819.92|21819.92|21881.52|21881.52|21896.48|21896.48|21819.92|21819.92|0
1607438700000|2020-12-08 14:45:00|21882.05|21882.05|21890.87|21890.87|21903.37|21903.37|21860.24|21860.24|0
1607439000000|2020-12-08 14:50:00|21891.65|21891.65|21911.14|21911.14|21925.1|21925.1|21891.65|21891.65|0
1607439300000|2020-12-08 14:55:00|21909.77|21909.77|21953.31|21953.31|21953.31|21953.31|21906.91|21906.91|0
1607439600000|2020-12-08 15:00:00|21954.09|21954.09|21929.46|21929.46|21973.88|21973.88|21927.73|21927.73|0
1607439900000|2020-12-08 15:05:00|21930.92|21930.92|21909.9|21909.9|21932.82|21932.82|21897.1|21897.1|0
1607440200000|2020-12-08 15:10:00|21911.28|21911.28|21957.26|21957.26|21957.26|21957.26|21911.22|21911.22|0
1607440500000|2020-12-08 15:15:00|21957.13|21957.13|21981.14|21981.14|21989.67|21989.67|21943.76|21943.76|0
1607440800000|2020-12-08 15:20:00|21981.25|21981.25|21960.08|21960.08|21981.25|21981.25|21952.62|21952.62|0
1607441100000|2020-12-08 15:25:00|21959.55|21959.55|21964.31|21964.31|21985.46|21985.46|21956|21956|0
1607441400000|2020-12-08 15:30:00|21963.53|21963.53|21973.09|21973.09|21981.19|21981.19|21954.89|21954.89|0
1607441700000|2020-12-08 15:35:00|21972.31|21972.31|21972.29|21972.29|21983.98|21983.98|21968.8|21968.8|0
1607442000000|2020-12-08 15:40:00|21973.34|21973.34|21945.49|21945.49|21974.78|21974.78|21944.94|21944.94|0
1607442300000|2020-12-08 15:45:00|21945.7|21945.7|21950.6|21950.6|21955.03|21955.03|21928.63|21928.63|0
1607442600000|2020-12-08 15:50:00|21951.13|21951.13|21918.06|21918.06|21951.13|21951.13|21918.06|21918.06|0
1607442900000|2020-12-08 15:55:00|21918.17|21918.17|21908.12|21908.12|21933.11|21933.11|21902.07|21902.07|0
1607443200000|2020-12-08 16:00:00|21910.55|21910.55|21957.06|21957.06|21967.39|21967.39|21910.55|21910.55|0
1607443500000|2020-12-08 16:05:00|21956.85|21956.85|21960|21960|21968.32|21968.32|21953.21|21953.21|0
1607443800000|2020-12-08 16:10:00|21959.32|21959.32|21932.68|21932.68|21962.21|21962.21|21932.68|21932.68|0
1607444100000|2020-12-08 16:15:00|21933.46|21933.46|21939.9|21939.9|21953.64|21953.64|21930.46|21930.46|0
1607444400000|2020-12-08 16:20:00|21940.42|21940.42|21934.98|21934.98|21943.09|21943.09|21934.98|21934.98|0
1607444700000|2020-12-08 16:25:00|21934.2|21934.2|21912.7|21912.7|21935.66|21935.66|21903.79|21903.79|0
1607501700000|2020-12-09 08:15:00|22001.96|22001.96|21985.97|21985.97|22001.96|22001.96|21946.5|21946.5|0
1607502000000|2020-12-09 08:20:00|21987.02|21987.02|22059.18|22059.18|22061.91|22061.91|21966.69|21966.69|0
1607502300000|2020-12-09 08:25:00|22058.49|22058.49|22061.39|22061.39|22119.15|22119.15|22044.63|22044.63|0
1607502600000|2020-12-09 08:30:00|22063.65|22063.65|22053.88|22053.88|22098.77|22098.77|22048.72|22048.72|0
1607502900000|2020-12-09 08:35:00|22055.25|22055.25|22050.09|22050.09|22067.48|22067.48|22031.28|22031.28|0
1607503200000|2020-12-09 08:40:00|22051.67|22051.67|22115.66|22115.66|22115.76|22115.76|22047.54|22047.54|0
1607503500000|2020-12-09 08:45:00|22114.29|22114.29|22133.26|22133.26|22147.89|22147.89|22112.48|22112.48|0
1607503800000|2020-12-09 08:50:00|22134.31|22134.31|22107.71|22107.71|22154.66|22154.66|22107.18|22107.18|0
1607504100000|2020-12-09 08:55:00|22108.24|22108.24|22087.35|22087.35|22133.73|22133.73|22085.29|22085.29|0
1607504400000|2020-12-09 09:00:00|22088.72|22088.72|22099.54|22099.54|22101|22101|22084.5|22084.5|0
1607504700000|2020-12-09 09:05:00|22099.32|22099.32|22034.17|22034.17|22099.42|22099.42|22032.31|22032.31|0
1607505000000|2020-12-09 09:10:00|22031.42|22031.42|21990.66|21990.66|22031.42|22031.42|21986.23|21986.23|0
1607505300000|2020-12-09 09:15:00|21989.1|21989.1|21970.4|21970.4|22008.04|22008.04|21969.91|21969.91|0
1607505600000|2020-12-09 09:20:00|21970.61|21970.61|21979.5|21979.5|21991.11|21991.11|21962.86|21962.86|0
1607505900000|2020-12-09 09:25:00|21980.88|21980.88|21985.38|21985.38|21987.19|21987.19|21976.53|21976.53|0
1607506200000|2020-12-09 09:30:00|21986.43|21986.43|22005.41|22005.41|22012.02|22012.02|21986.43|21986.43|0
1607506500000|2020-12-09 09:35:00|22004.63|22004.63|22029.88|22029.88|22043.59|22043.59|22004.52|22004.52|0
1607506800000|2020-12-09 09:40:00|22030.4|22030.4|22022.77|22022.77|22030.4|22030.4|22012.09|22012.09|0
1607507100000|2020-12-09 09:45:00|22021.72|22021.72|22020.53|22020.53|22026.02|22026.02|22015.25|22015.25|0
1607507400000|2020-12-09 09:50:00|22020.96|22020.96|22044.32|22044.32|22048.01|22048.01|22017.06|22017.06|0
1607507700000|2020-12-09 09:55:00|22043.55|22043.55|22030.96|22030.96|22045.48|22045.48|22030.96|22030.96|0
1607508000000|2020-12-09 10:00:00|22028.23|22028.23|22025.98|22025.98|22033.8|22033.8|22015.75|22015.75|0
1607508300000|2020-12-09 10:05:00|22025.91|22025.91|22024.62|22024.62|22031.61|22031.61|22019.34|22019.34|0
1607508600000|2020-12-09 10:10:00|22024.76|22024.76|22050.01|22050.01|22054.11|22054.11|22022.86|22022.86|0
1607508900000|2020-12-09 10:15:00|22049.8|22049.8|22034|22034|22049.95|22049.95|22012.56|22012.56|0
1607509200000|2020-12-09 10:20:00|22034.22|22034.22|22046.23|22046.23|22048.31|22048.31|22022.24|22022.24|0
1607509500000|2020-12-09 10:25:00|22045.7|22045.7|22022.77|22022.77|22046.51|22046.51|22021.41|22021.41|0
1607509800000|2020-12-09 10:30:00|22022.99|22022.99|22003.28|22003.28|22026.4|22026.4|21992.56|21992.56|0
1607510100000|2020-12-09 10:35:00|22002.5|22002.5|22001.08|22001.08|22005.44|22005.44|21985.73|21985.73|0
1607510400000|2020-12-09 10:40:00|22001.86|22001.86|22012.7|22012.7|22012.7|22012.7|21999.73|21999.73|0
1607510700000|2020-12-09 10:45:00|22013.75|22013.75|22011.78|22011.78|22023.94|22023.94|22008.77|22008.77|0
1607511000000|2020-12-09 10:50:00|22013.15|22013.15|22015.56|22015.56|22017.84|22017.84|22009.28|22009.28|0
1607511300000|2020-12-09 10:55:00|22016.09|22016.09|22028.15|22028.15|22029.56|22029.56|22014.44|22014.44|0
1607511600000|2020-12-09 11:00:00|22028.92|22028.92|22006.16|22006.16|22032.27|22032.27|22004.76|22004.76|0
1607511900000|2020-12-09 11:05:00|22005.85|22005.85|22019.29|22019.29|22023.93|22023.93|22005.85|22005.85|0
1607512200000|2020-12-09 11:10:00|22019.22|22019.22|22017.98|22017.98|22020.99|22020.99|22010.55|22010.55|0
1607512500000|2020-12-09 11:15:00|22017.2|22017.2|21982.48|21982.48|22020.86|22020.86|21977.89|21977.89|0
1607512800000|2020-12-09 11:20:00|21981.95|21981.95|21974.06|21974.06|21981.95|21981.95|21964.01|21964.01|0
1607513100000|2020-12-09 11:25:00|21974.84|21974.84|21977.51|21977.51|21979.76|21979.76|21966.24|21966.24|0
1607513400000|2020-12-09 11:30:00|21977.62|21977.62|21945.2|21945.2|21981.74|21981.74|21940.69|21940.69|0
1607513700000|2020-12-09 11:35:00|21945.72|21945.72|21929.55|21929.55|21960.35|21960.35|21929.55|21929.55|0
1607514000000|2020-12-09 11:40:00|21929.52|21929.52|21928.08|21928.08|21929.93|21929.93|21914.86|21914.86|0
1607514300000|2020-12-09 11:45:00|21927.02|21927.02|21946.09|21946.09|21949.3|21949.3|21924.97|21924.97|0
1607514600000|2020-12-09 11:50:00|21946.87|21946.87|21925.48|21925.48|21948.42|21948.42|21921.78|21921.78|0
1607514900000|2020-12-09 11:55:00|21922.73|21922.73|21909.96|21909.96|21933.59|21933.59|21908.59|21908.59|0
1607515200000|2020-12-09 12:00:00|21911.52|21911.52|21897.7|21897.7|21911.88|21911.88|21894.18|21894.18|0
1607515500000|2020-12-09 12:05:00|21897.91|21897.91|21886.42|21886.42|21903.37|21903.37|21878.73|21878.73|0
1607515800000|2020-12-09 12:10:00|21886.49|21886.49|21906.8|21906.8|21911.02|21911.02|21886.49|21886.49|0
1607516100000|2020-12-09 12:15:00|21908.17|21908.17|21929.64|21929.64|21930.49|21930.49|21899.79|21899.79|0
1607516400000|2020-12-09 12:20:00|21928.27|21928.27|21932.23|21932.23|21939.84|21939.84|21923.89|21923.89|0
1607516700000|2020-12-09 12:25:00|21931.39|21931.39|21942.65|21942.65|21942.65|21942.65|21923.6|21923.6|0
1607517000000|2020-12-09 12:30:00|21942.71|21942.71|21939.31|21939.31|21949.79|21949.79|21936.92|21936.92|0
1607517300000|2020-12-09 12:35:00|21939.99|21939.99|21943.95|21943.95|21951.09|21951.09|21937.23|21937.23|0
1607517600000|2020-12-09 12:40:00|21945.41|21945.41|21927.48|21927.48|21953.29|21953.29|21927.48|21927.48|0
1607517900000|2020-12-09 12:45:00|21927.36|21927.36|21931.95|21931.95|21933.56|21933.56|21923.43|21923.43|0
1607518200000|2020-12-09 12:50:00|21932.47|21932.47|21923.8|21923.8|21936.26|21936.26|21922.19|21922.19|0
1607518500000|2020-12-09 12:55:00|21924.01|21924.01|21913.37|21913.37|21930.78|21930.78|21911.62|21911.62|0
1607518800000|2020-12-09 13:00:00|21913.6|21913.6|21924.56|21924.56|21924.91|21924.91|21913.38|21913.38|0
1607519100000|2020-12-09 13:05:00|21924.78|21924.78|21926.83|21926.83|21935.79|21935.79|21923.71|21923.71|0
1607519400000|2020-12-09 13:10:00|21929.26|21929.26|21932.99|21932.99|21955.08|21955.08|21929.26|21929.26|0
1607519700000|2020-12-09 13:15:00|21932.21|21932.21|21939.31|21939.31|21946.79|21946.79|21931.53|21931.53|0
1607520000000|2020-12-09 13:20:00|21940.36|21940.36|21932.4|21932.4|21947.37|21947.37|21932.4|21932.4|0
1607520300000|2020-12-09 13:25:00|21931.02|21931.02|21938.26|21938.26|21939.17|21939.17|21919.63|21919.63|0
1607520600000|2020-12-09 13:30:00|21940.89|21940.89|21930.26|21930.26|21945.39|21945.39|21929.47|21929.47|0
1607520900000|2020-12-09 13:35:00|21930.47|21930.47|21906.11|21906.11|21930.47|21930.47|21903.42|21903.42|0
1607521200000|2020-12-09 13:40:00|21904.74|21904.74|21898.83|21898.83|21906.92|21906.92|21889.04|21889.04|0
1607521500000|2020-12-09 13:45:00|21899.61|21899.61|21905.41|21905.41|21921.37|21921.37|21899.61|21899.61|0
1607521800000|2020-12-09 13:50:00|21906.19|21906.19|21888.63|21888.63|21918.69|21918.69|21888.63|21888.63|0
1607522100000|2020-12-09 13:55:00|21889.16|21889.16|21888.62|21888.62|21907.54|21907.54|21887.1|21887.1|0
1607522400000|2020-12-09 14:00:00|21888.55|21888.55|21876.76|21876.76|21888.55|21888.55|21857.84|21857.84|0
1607522700000|2020-12-09 14:05:00|21877.54|21877.54|21856.32|21856.32|21878.7|21878.7|21852.05|21852.05|0
1607523000000|2020-12-09 14:10:00|21860.45|21860.45|21848.14|21848.14|21863.7|21863.7|21847.09|21847.09|0
1607523300000|2020-12-09 14:15:00|21848.82|21848.82|21851.82|21851.82|21863.8|21863.8|21847.4|21847.4|0
1607523600000|2020-12-09 14:20:00|21851.05|21851.05|21853.03|21853.03|21867.73|21867.73|21847.64|21847.64|0
1607523900000|2020-12-09 14:25:00|21853.55|21853.55|21874.57|21874.57|21874.57|21874.57|21852.69|21852.69|0
1607524200000|2020-12-09 14:30:00|21875.78|21875.78|21862.55|21862.55|21893.59|21893.59|21862.55|21862.55|0
1607524500000|2020-12-09 14:35:00|21861.49|21861.49|21848.05|21848.05|21861.49|21861.49|21823.62|21823.62|0
1607524800000|2020-12-09 14:40:00|21851.21|21851.21|21867.77|21867.77|21875.06|21875.06|21843.69|21843.69|0
1607525100000|2020-12-09 14:45:00|21869.15|21869.15|21816.75|21816.75|21871.05|21871.05|21815.62|21815.62|0
1607525400000|2020-12-09 14:50:00|21816.68|21816.68|21833.05|21833.05|21833.58|21833.58|21796.93|21796.93|0
1607525700000|2020-12-09 14:55:00|21831.68|21831.68|21815.29|21815.29|21843.11|21843.11|21802.37|21802.37|0
1607526000000|2020-12-09 15:00:00|21812.54|21812.54|21803.31|21803.31|21823.85|21823.85|21795.76|21795.76|0
1607526300000|2020-12-09 15:05:00|21806.06|21806.06|21845.08|21845.08|21845.6|21845.6|21806.06|21806.06|0
1607526600000|2020-12-09 15:10:00|21845.01|21845.01|21807.91|21807.91|21853.79|21853.79|21788.59|21788.59|0
1607526900000|2020-12-09 15:15:00|21808.12|21808.12|21834.82|21834.82|21848.15|21848.15|21807.82|21807.82|0
1607527200000|2020-12-09 15:20:00|21834.3|21834.3|21779.08|21779.08|21834.3|21834.3|21779.08|21779.08|0
1607527500000|2020-12-09 15:25:00|21780.46|21780.46|21822.38|21822.38|21822.38|21822.38|21775.74|21775.74|0
1607527800000|2020-12-09 15:30:00|21826.09|21826.09|21806.62|21806.62|21831.01|21831.01|21799.84|21799.84|0
1607528100000|2020-12-09 15:35:00|21801.12|21801.12|21764.98|21764.98|21802.64|21802.64|21750.38|21750.38|0
1607528400000|2020-12-09 15:40:00|21766.36|21766.36|21784.42|21784.42|21786.85|21786.85|21764.63|21764.63|0
1607528700000|2020-12-09 15:45:00|21784.2|21784.2|21800.14|21800.14|21801.83|21801.83|21777.36|21777.36|0
1607529000000|2020-12-09 15:50:00|21801.52|21801.52|21792.4|21792.4|21802.89|21802.89|21782.64|21782.64|0
1607529300000|2020-12-09 15:55:00|21792.46|21792.46|21780.2|21780.2|21802.61|21802.61|21775.37|21775.37|0
1607529600000|2020-12-09 16:00:00|21780.98|21780.98|21756.09|21756.09|21792.72|21792.72|21753.91|21753.91|0
1607529900000|2020-12-09 16:05:00|21755.88|21755.88|21772.92|21772.92|21772.92|21772.92|21741.32|21741.32|0
1607530200000|2020-12-09 16:10:00|21772.24|21772.24|21780.18|21780.18|21783.45|21783.45|21770.54|21770.54|0
1607530500000|2020-12-09 16:15:00|21778.81|21778.81|21800.4|21800.4|21800.4|21800.4|21777.04|21777.04|0
1607530800000|2020-12-09 16:20:00|21800.51|21800.51|21809.46|21809.46|21812.25|21812.25|21774.3|21774.3|0
1607531100000|2020-12-09 16:25:00|21808.68|21808.68|21746.21|21746.21|21810.62|21810.62|21743.04|21743.04|0
1607588100000|2020-12-10 08:15:00|21885.48|21885.48|21872.19|21872.19|21903.08|21903.08|21872.19|21872.19|0
1607588400000|2020-12-10 08:20:00|21870.81|21870.81|21845.07|21845.07|21874.76|21874.76|21838.32|21838.32|0
1607588700000|2020-12-10 08:25:00|21844.54|21844.54|21828.31|21828.31|21851.27|21851.27|21816.01|21816.01|0
1607589000000|2020-12-10 08:30:00|21826.94|21826.94|21854.98|21854.98|21857.6|21857.6|21806.46|21806.46|0
1607589300000|2020-12-10 08:35:00|21853.6|21853.6|21806|21806|21853.6|21853.6|21802.16|21802.16|0
1607589600000|2020-12-10 08:40:00|21808.35|21808.35|21771.7|21771.7|21808.35|21808.35|21770.42|21770.42|0
1607589900000|2020-12-10 08:45:00|21774.45|21774.45|21799.38|21799.38|21802.58|21802.58|21770.9|21770.9|0
1607590200000|2020-12-10 08:50:00|21798|21798|21814.78|21814.78|21836.7|21836.7|21797.56|21797.56|0
1607590500000|2020-12-10 08:55:00|21815.56|21815.56|21781.26|21781.26|21828.6|21828.6|21780.48|21780.48|0
1607590800000|2020-12-10 09:00:00|21782.04|21782.04|21791.63|21791.63|21793.19|21793.19|21769.62|21769.62|0
1607591100000|2020-12-10 09:05:00|21791.1|21791.1|21846.28|21846.28|21847.06|21847.06|21789.68|21789.68|0
1607591400000|2020-12-10 09:10:00|21847.06|21847.06|21821.77|21821.77|21848.3|21848.3|21812.56|21812.56|0
1607591700000|2020-12-10 09:15:00|21822.21|21822.21|21786.54|21786.54|21824.57|21824.57|21780.11|21780.11|0
1607592000000|2020-12-10 09:20:00|21785.76|21785.76|21820.55|21820.55|21820.55|21820.55|21785.17|21785.17|0
1607592300000|2020-12-10 09:25:00|21819.18|21819.18|21859.01|21859.01|21868.66|21868.66|21819.17|21819.17|0
1607592600000|2020-12-10 09:30:00|21858.23|21858.23|21852.38|21852.38|21861.92|21861.92|21847.07|21847.07|0
1607592900000|2020-12-10 09:35:00|21853.44|21853.44|21851.11|21851.11|21865.53|21865.53|21845.97|21845.97|0
1607593200000|2020-12-10 09:40:00|21850.43|21850.43|21823.78|21823.78|21855.88|21855.88|21823.78|21823.78|0
1607593500000|2020-12-10 09:45:00|21823.99|21823.99|21844.28|21844.28|21852.23|21852.23|21818.81|21818.81|0
1607593800000|2020-12-10 09:50:00|21839.97|21839.97|21815.17|21815.17|21839.97|21839.97|21814.92|21814.92|0
1607594100000|2020-12-10 09:55:00|21814.12|21814.12|21811.42|21811.42|21818.46|21818.46|21799.63|21799.63|0
1607594400000|2020-12-10 10:00:00|21812.19|21812.19|21818.74|21818.74|21825.27|21825.27|21802.56|21802.56|0
1607594700000|2020-12-10 10:05:00|21819.27|21819.27|21807.28|21807.28|21821.85|21821.85|21801.91|21801.91|0
1607595000000|2020-12-10 10:10:00|21807.81|21807.81|21818.81|21818.81|21818.81|21818.81|21794.52|21794.52|0
1607595300000|2020-12-10 10:15:00|21819.03|21819.03|21801.49|21801.49|21821.35|21821.35|21796.28|21796.28|0
1607595600000|2020-12-10 10:20:00|21801.27|21801.27|21796.56|21796.56|21806.16|21806.16|21796.11|21796.11|0
1607595900000|2020-12-10 10:25:00|21796.5|21796.5|21800.99|21800.99|21804.79|21804.79|21795.64|21795.64|0
1607596200000|2020-12-10 10:30:00|21800.92|21800.92|21813.48|21813.48|21817.67|21817.67|21791.96|21791.96|0
1607596500000|2020-12-10 10:35:00|21815.58|21815.58|21828.68|21828.68|21836.02|21836.02|21813.52|21813.52|0
1607596800000|2020-12-10 10:40:00|21827.9|21827.9|21833.16|21833.16|21841.47|21841.47|21824.97|21824.97|0
1607597100000|2020-12-10 10:45:00|21832.95|21832.95|21828.79|21828.79|21833.25|21833.25|21825.68|21825.68|0
1607597400000|2020-12-10 10:50:00|21828.74|21828.74|21843.99|21843.99|21847.09|21847.09|21825.71|21825.71|0
1607597700000|2020-12-10 10:55:00|21841.35|21841.35|21834.11|21834.11|21847.54|21847.54|21833.93|21833.93|0
1607598000000|2020-12-10 11:00:00|21834.79|21834.79|21828.42|21828.42|21837.02|21837.02|21827.12|21827.12|0
1607598300000|2020-12-10 11:05:00|21829.2|21829.2|21820.98|21820.98|21836.26|21836.26|21820.98|21820.98|0
1607598600000|2020-12-10 11:10:00|21821.51|21821.51|21815.56|21815.56|21822.36|21822.36|21811.31|21811.31|0
1607598900000|2020-12-10 11:15:00|21815.99|21815.99|21783.6|21783.6|21816.49|21816.49|21773.33|21773.33|0
1607599200000|2020-12-10 11:20:00|21783.66|21783.66|21802.52|21802.52|21805.6|21805.6|21782.12|21782.12|0
1607599500000|2020-12-10 11:25:00|21803.3|21803.3|21801.26|21801.26|21807.17|21807.17|21801.06|21801.06|0
1607599800000|2020-12-10 11:30:00|21801.79|21801.79|21808.37|21808.37|21808.59|21808.59|21787.31|21787.31|0
1607600100000|2020-12-10 11:35:00|21810.71|21810.71|21806.55|21806.55|21824.57|21824.57|21792.71|21792.71|0
1607600400000|2020-12-10 11:40:00|21806.43|21806.43|21862.97|21862.97|21868.15|21868.15|21806.43|21806.43|0
1607600700000|2020-12-10 11:45:00|21864.88|21864.88|21866.65|21866.65|21896.34|21896.34|21864.88|21864.88|0
1607601000000|2020-12-10 11:50:00|21866.27|21866.27|21865.95|21865.95|21889.51|21889.51|21854.34|21854.34|0
1607601300000|2020-12-10 11:55:00|21866.64|21866.64|21891.33|21891.33|21896.07|21896.07|21858.6|21858.6|0
1607601600000|2020-12-10 12:00:00|21889.6|21889.6|21863.02|21863.02|21889.6|21889.6|21863.02|21863.02|0
1607601900000|2020-12-10 12:05:00|21861.65|21861.65|21848.46|21848.46|21861.65|21861.65|21843.27|21843.27|0
1607602200000|2020-12-10 12:10:00|21851.14|21851.14|21861.32|21861.32|21862.91|21862.91|21838.63|21838.63|0
1607602500000|2020-12-10 12:15:00|21859.95|21859.95|21846.43|21846.43|21863.34|21863.34|21846.43|21846.43|0
1607602800000|2020-12-10 12:20:00|21845.06|21845.06|21840.39|21840.39|21846.11|21846.11|21824|21824|0
1607603100000|2020-12-10 12:25:00|21841.77|21841.77|21823.25|21823.25|21845.14|21845.14|21823.25|21823.25|0
1607603400000|2020-12-10 12:30:00|21822.2|21822.2|21799.03|21799.03|21822.2|21822.2|21799.03|21799.03|0
1607603700000|2020-12-10 12:35:00|21796.81|21796.81|21811.33|21811.33|21811.33|21811.33|21793.71|21793.71|0
1607604000000|2020-12-10 12:40:00|21812.02|21812.02|21836.7|21836.7|21840.93|21840.93|21812.02|21812.02|0
1607604300000|2020-12-10 12:45:00|21837.75|21837.75|21836.82|21836.82|21855.66|21855.66|21824.05|21824.05|0
1607604600000|2020-12-10 12:50:00|21836.04|21836.04|21873.02|21873.02|21873.02|21873.02|21831.65|21831.65|0
1607604900000|2020-12-10 12:55:00|21869.75|21869.75|21871.1|21871.1|21876.63|21876.63|21863.01|21863.01|0
1607605200000|2020-12-10 13:00:00|21870.65|21870.65|21892.32|21892.32|21896.28|21896.28|21856.48|21856.48|0
1607605500000|2020-12-10 13:05:00|21892.25|21892.25|21905.73|21905.73|21918.94|21918.94|21881.27|21881.27|0
1607605800000|2020-12-10 13:10:00|21907.1|21907.1|21917.18|21917.18|21917.71|21917.71|21901.4|21901.4|0
1607606100000|2020-12-10 13:15:00|21916.5|21916.5|21906.75|21906.75|21917.87|21917.87|21902.77|21902.77|0
1607606400000|2020-12-10 13:20:00|21907.81|21907.81|21924.79|21924.79|21924.9|21924.9|21907.81|21907.81|0
1607606700000|2020-12-10 13:25:00|21925.01|21925.01|21937.2|21937.2|21937.57|21937.57|21925.01|21925.01|0
1607607000000|2020-12-10 13:30:00|21936.67|21936.67|21937.81|21937.81|21946.8|21946.8|21928.71|21928.71|0
1607607300000|2020-12-10 13:35:00|21937.12|21937.12|21960.01|21960.01|21962.59|21962.59|21935.88|21935.88|0
1607607600000|2020-12-10 13:40:00|21957.26|21957.26|21972.39|21972.39|21972.88|21972.88|21950.49|21950.49|0
1607607900000|2020-12-10 13:45:00|21971.98|21971.98|21981.32|21981.32|21981.32|21981.32|21962.77|21962.77|0
1607608200000|2020-12-10 13:50:00|21981.6|21981.6|21929.53|21929.53|21981.6|21981.6|21926.56|21926.56|0
1607608500000|2020-12-10 13:55:00|21929.32|21929.32|21949.11|21949.11|21950.16|21950.16|21902.24|21902.24|0
1607608800000|2020-12-10 14:00:00|21948.99|21948.99|21966.68|21966.68|21979.64|21979.64|21948.99|21948.99|0
1607609100000|2020-12-10 14:05:00|21963.93|21963.93|21910.52|21910.52|21969.86|21969.86|21910.52|21910.52|0
1607609400000|2020-12-10 14:10:00|21909.47|21909.47|21899.87|21899.87|21921.22|21921.22|21899.87|21899.87|0
1607609700000|2020-12-10 14:15:00|21899.35|21899.35|21875.25|21875.25|21904|21904|21874.47|21874.47|0
1607610000000|2020-12-10 14:20:00|21875.78|21875.78|21853.83|21853.83|21875.78|21875.78|21850.46|21850.46|0
1607610300000|2020-12-10 14:25:00|21853.34|21853.34|21874.37|21874.37|21879.52|21879.52|21839.74|21839.74|0
1607610600000|2020-12-10 14:30:00|21873|21873|21900.47|21900.47|21942.5|21942.5|21864.26|21864.26|0
1607610900000|2020-12-10 14:35:00|21900.69|21900.69|21997.83|21997.83|22001.36|22001.36|21899.63|21899.63|0
1607611200000|2020-12-10 14:40:00|21996.47|21996.47|22014.4|22014.4|22025.56|22025.56|21993.72|21993.72|0
1607611500000|2020-12-10 14:45:00|22013.02|22013.02|22036.07|22036.07|22036.09|22036.09|22007.75|22007.75|0
1607611800000|2020-12-10 14:50:00|22033.73|22033.73|22055.04|22055.04|22074.98|22074.98|22033.73|22033.73|0
1607612100000|2020-12-10 14:55:00|22057.4|22057.4|22118.02|22118.02|22145.49|22145.49|22057.4|22057.4|0
1607612400000|2020-12-10 15:00:00|22119.39|22119.39|22110.68|22110.68|22130.23|22130.23|22091.18|22091.18|0
1607612700000|2020-12-10 15:05:00|22111.21|22111.21|22132.59|22132.59|22161.82|22161.82|22111.21|22111.21|0
1607613000000|2020-12-10 15:10:00|22133.97|22133.97|22157.27|22157.27|22157.27|22157.27|22129.73|22129.73|0
1607613300000|2020-12-10 15:15:00|22155.69|22155.69|22181.46|22181.46|22186.75|22186.75|22147.86|22147.86|0
1607613600000|2020-12-10 15:20:00|22182.14|22182.14|22212.94|22212.94|22221.98|22221.98|22176.29|22176.29|0
1607613900000|2020-12-10 15:25:00|22211.57|22211.57|22203.77|22203.77|22213.73|22213.73|22184.83|22184.83|0
1607614200000|2020-12-10 15:30:00|22203.54|22203.54|22175.52|22175.52|22204.32|22204.32|22175.35|22175.35|0
1607614500000|2020-12-10 15:35:00|22175.47|22175.47|22238.27|22238.27|22239.64|22239.64|22173.91|22173.91|0
1607614800000|2020-12-10 15:40:00|22238.79|22238.79|22226.6|22226.6|22253.69|22253.69|22226.6|22226.6|0
1607615100000|2020-12-10 15:45:00|22225.02|22225.02|22208.74|22208.74|22236.47|22236.47|22204.18|22204.18|0
1607615400000|2020-12-10 15:50:00|22210.3|22210.3|22202.86|22202.86|22223.81|22223.81|22201.27|22201.27|0
1607615700000|2020-12-10 15:55:00|22203.64|22203.64|22209.71|22209.71|22212.26|22212.26|22190.37|22190.37|0
1607616000000|2020-12-10 16:00:00|22208.93|22208.93|22208.7|22208.7|22223.43|22223.43|22206.04|22206.04|0
1607616300000|2020-12-10 16:05:00|22210.12|22210.12|22154.89|22154.89|22210.12|22210.12|22154.89|22154.89|0
1607616600000|2020-12-10 16:10:00|22154.46|22154.46|22149.11|22149.11|22159.74|22159.74|22136.73|22136.73|0
1607616900000|2020-12-10 16:15:00|22149.25|22149.25|22152.16|22152.16|22161.79|22161.79|22147.35|22147.35|0
1607617200000|2020-12-10 16:20:00|22152.23|22152.23|22152.15|22152.15|22168.81|22168.81|22151.14|22151.14|0
1607617500000|2020-12-10 16:25:00|22151.92|22151.92|22114.09|22114.09|22158.51|22158.51|22112.27|22112.27|0
1607674500000|2020-12-11 08:15:00|22107.65|22107.65|22174.05|22174.05|22174.05|22174.05|22091.28|22091.28|0
1607674800000|2020-12-11 08:20:00|22175.63|22175.63|22155.48|22155.48|22175.73|22175.73|22135.3|22135.3|0
1607675100000|2020-12-11 08:25:00|22156.25|22156.25|22126.39|22126.39|22156.25|22156.25|22119.06|22119.06|0
1607675400000|2020-12-11 08:30:00|22126.6|22126.6|22065.5|22065.5|22126.6|22126.6|22056.57|22056.57|0
1607675700000|2020-12-11 08:35:00|22064.13|22064.13|22043.1|22043.1|22070.61|22070.61|22030.93|22030.93|0
1607676000000|2020-12-11 08:40:00|22041.52|22041.52|21988.11|21988.11|22041.52|22041.52|21985.09|21985.09|0
1607676300000|2020-12-11 08:45:00|21988.79|21988.79|21981.28|21981.28|22004.95|22004.95|21969.81|21969.81|0
1607676600000|2020-12-11 08:50:00|21982.05|21982.05|22017.29|22017.29|22025.29|22025.29|21979.39|21979.39|0
1607676900000|2020-12-11 08:55:00|22016.76|22016.76|22032.05|22032.05|22033.09|22033.09|22000.1|22000.1|0
1607677200000|2020-12-11 09:00:00|22031.36|22031.36|22022.25|22022.25|22039.33|22039.33|22015.6|22015.6|0
1607677500000|2020-12-11 09:05:00|22022.44|22022.44|22079.06|22079.06|22103.94|22103.94|22018.53|22018.53|0
1607677800000|2020-12-11 09:10:00|22078.84|22078.84|22041.31|22041.31|22080.43|22080.43|22041.31|22041.31|0
1607678100000|2020-12-11 09:15:00|22042.09|22042.09|22069.18|22069.18|22072.37|22072.37|22031.58|22031.58|0
1607678400000|2020-12-11 09:20:00|22068.4|22068.4|22066.75|22066.75|22087.18|22087.18|22066.75|22066.75|0
1607678700000|2020-12-11 09:25:00|22066.81|22066.81|22129.14|22129.14|22134.66|22134.66|22062.82|22062.82|0
1607679000000|2020-12-11 09:30:00|22127.56|22127.56|22122.85|22122.85|22130.96|22130.96|22114.41|22114.41|0
1607679300000|2020-12-11 09:35:00|22122.17|22122.17|22132.66|22132.66|22137.6|22137.6|22114.29|22114.29|0
1607679600000|2020-12-11 09:40:00|22131.88|22131.88|22124.92|22124.92|22131.88|22131.88|22104.69|22104.69|0
1607679900000|2020-12-11 09:45:00|22122.58|22122.58|22133.57|22133.57|22139.29|22139.29|22120.13|22120.13|0
1607680200000|2020-12-11 09:50:00|22134.63|22134.63|22107.08|22107.08|22135.01|22135.01|22107.08|22107.08|0
1607680500000|2020-12-11 09:55:00|22107.6|22107.6|22104.21|22104.21|22117.24|22117.24|22091.19|22091.19|0
1607680800000|2020-12-11 10:00:00|22104.42|22104.42|22127.64|22127.64|22143|22143|22102.52|22102.52|0
1607681100000|2020-12-11 10:05:00|22128.69|22128.69|22143.69|22143.69|22143.9|22143.9|22124.58|22124.58|0
1607681400000|2020-12-11 10:10:00|22142.32|22142.32|22140.1|22140.1|22153.59|22153.59|22139.14|22139.14|0
1607681700000|2020-12-11 10:15:00|22139.88|22139.88|22162.43|22162.43|22170.24|22170.24|22132.92|22132.92|0
1607682000000|2020-12-11 10:20:00|22168.2|22168.2|22164.21|22164.21|22168.88|22168.88|22152.52|22152.52|0
1607682300000|2020-12-11 10:25:00|22162.84|22162.84|22168.02|22168.02|22175.43|22175.43|22157.61|22157.61|0
1607682600000|2020-12-11 10:30:00|22168.09|22168.09|22175.86|22175.86|22183.51|22183.51|22168.09|22168.09|0
1607682900000|2020-12-11 10:35:00|22175.34|22175.34|22142.14|22142.14|22175.34|22175.34|22137.96|22137.96|0
1607683200000|2020-12-11 10:40:00|22141.61|22141.61|22121.09|22121.09|22141.61|22141.61|22112.04|22112.04|0
1607683500000|2020-12-11 10:45:00|22119.53|22119.53|22123.73|22123.73|22123.73|22123.73|22106.58|22106.58|0
1607683800000|2020-12-11 10:50:00|22122.35|22122.35|22123.52|22123.52|22144.19|22144.19|22114.83|22114.83|0
1607684100000|2020-12-11 10:55:00|22120.89|22120.89|22052.78|22052.78|22121|22121|22049.38|22049.38|0
1607684400000|2020-12-11 11:00:00|22053|22053|22079.07|22079.07|22081.18|22081.18|22035.31|22035.31|0
1607684700000|2020-12-11 11:05:00|22079.67|22079.67|22067.27|22067.27|22082.78|22082.78|22037.48|22037.48|0
1607685000000|2020-12-11 11:10:00|22063.47|22063.47|22039.96|22039.96|22066.89|22066.89|22039.96|22039.96|0
1607685300000|2020-12-11 11:15:00|22038.59|22038.59|22059.87|22059.87|22075.11|22075.11|22038.11|22038.11|0
1607685600000|2020-12-11 11:20:00|22059.65|22059.65|22036.38|22036.38|22061.92|22061.92|22033.59|22033.59|0
1607685900000|2020-12-11 11:25:00|22036.31|22036.31|22002.07|22002.07|22036.52|22036.52|21998.38|21998.38|0
1607686200000|2020-12-11 11:30:00|22001.85|22001.85|22025.46|22025.46|22027.18|22027.18|22001.25|22001.25|0
1607686500000|2020-12-11 11:35:00|22025.67|22025.67|22012.18|22012.18|22025.67|22025.67|22008.1|22008.1|0
1607686800000|2020-12-11 11:40:00|22009.44|22009.44|22005.05|22005.05|22021.37|22021.37|22003|22003|0
1607687100000|2020-12-11 11:45:00|22002.71|22002.71|22007.12|22007.12|22007.12|22007.12|21985.43|21985.43|0
1607687400000|2020-12-11 11:50:00|22006.06|22006.06|22001.97|22001.97|22018.57|22018.57|22001.97|22001.97|0
1607687700000|2020-12-11 11:55:00|22002.75|22002.75|22062.15|22062.15|22062.15|22062.15|22002.75|22002.75|0
1607688000000|2020-12-11 12:00:00|22061.63|22061.63|22009.65|22009.65|22062.15|22062.15|22001.75|22001.75|0
1607688300000|2020-12-11 12:05:00|22011.76|22011.76|22000.51|22000.51|22024.62|22024.62|21995.98|21995.98|0
1607688600000|2020-12-11 12:10:00|21999.13|21999.13|22012.21|22012.21|22013.56|22013.56|21999.13|21999.13|0
1607688900000|2020-12-11 12:15:00|22012.43|22012.43|22023.63|22023.63|22030.36|22030.36|22010.98|22010.98|0
1607689200000|2020-12-11 12:20:00|22023.52|22023.52|21997.98|21997.98|22023.52|22023.52|21995.03|21995.03|0
1607689500000|2020-12-11 12:25:00|21997.29|21997.29|21981.51|21981.51|22003.16|22003.16|21977.9|21977.9|0
1607689800000|2020-12-11 12:30:00|21982.29|21982.29|21958.92|21958.92|21982.29|21982.29|21953.42|21953.42|0
1607690100000|2020-12-11 12:35:00|21956.17|21956.17|22012.49|22012.49|22012.49|22012.49|21955.21|21955.21|0
1607690400000|2020-12-11 12:40:00|22013.86|22013.86|22006.11|22006.11|22020.02|22020.02|22000.01|22000.01|0
1607690700000|2020-12-11 12:45:00|22010.23|22010.23|22028.41|22028.41|22031.62|22031.62|22002.61|22002.61|0
1607691000000|2020-12-11 12:50:00|22028.94|22028.94|22038.15|22038.15|22048.04|22048.04|22027.69|22027.69|0
1607691300000|2020-12-11 12:55:00|22037.93|22037.93|22038.29|22038.29|22059.23|22059.23|22037.72|22037.72|0
1607691600000|2020-12-11 13:00:00|22038.82|22038.82|22050.35|22050.35|22059.96|22059.96|22038.82|22038.82|0
1607691900000|2020-12-11 13:05:00|22051.73|22051.73|22038.63|22038.63|22063.38|22063.38|22020.14|22020.14|0
1607692200000|2020-12-11 13:10:00|22039.15|22039.15|22076.48|22076.48|22076.48|22076.48|22039.03|22039.03|0
1607692500000|2020-12-11 13:15:00|22076.7|22076.7|22054.31|22054.31|22082.3|22082.3|22038.78|22038.78|0
1607692800000|2020-12-11 13:20:00|22055.09|22055.09|22047.35|22047.35|22060.47|22060.47|22041.81|22041.81|0
1607693100000|2020-12-11 13:25:00|22047.13|22047.13|22086.19|22086.19|22093.88|22093.88|22046.91|22046.91|0
1607693400000|2020-12-11 13:30:00|22086.87|22086.87|22109.05|22109.05|22125.76|22125.76|22086.87|22086.87|0
1607693700000|2020-12-11 13:35:00|22108.27|22108.27|22074.79|22074.79|22114.74|22114.74|22074.58|22074.58|0
1607694000000|2020-12-11 13:40:00|22075.57|22075.57|22079.55|22079.55|22081.54|22081.54|22063.15|22063.15|0
1607694300000|2020-12-11 13:45:00|22079.41|22079.41|22101.24|22101.24|22101.24|22101.24|22073.16|22073.16|0
1607694600000|2020-12-11 13:50:00|22102.29|22102.29|22096.01|22096.01|22105.5|22105.5|22068.33|22068.33|0
1607694900000|2020-12-11 13:55:00|22098.76|22098.76|22070.97|22070.97|22103.07|22103.07|22064.73|22064.73|0
1607695200000|2020-12-11 14:00:00|22070.9|22070.9|22072.72|22072.72|22084.9|22084.9|22063.14|22063.14|0
1607695500000|2020-12-11 14:05:00|22072.43|22072.43|22043.68|22043.68|22076.11|22076.11|22040.1|22040.1|0
1607695800000|2020-12-11 14:10:00|22045.26|22045.26|22057.41|22057.41|22070.74|22070.74|22043.38|22043.38|0
1607696100000|2020-12-11 14:15:00|22057.85|22057.85|22058.83|22058.83|22069.71|22069.71|22053.72|22053.72|0
1607696400000|2020-12-11 14:20:00|22059.61|22059.61|22043.7|22043.7|22062.19|22062.19|22037.86|22037.86|0
1607696700000|2020-12-11 14:25:00|22042.33|22042.33|22043.06|22043.06|22055.71|22055.71|22024.52|22024.52|0
1607697000000|2020-12-11 14:30:00|22041.89|22041.89|22059.17|22059.17|22059.17|22059.17|22019.78|22019.78|0
1607697300000|2020-12-11 14:35:00|22061.92|22061.92|22049.4|22049.4|22070.69|22070.69|22041.89|22041.89|0
1607697600000|2020-12-11 14:40:00|22049.92|22049.92|22007.01|22007.01|22054.26|22054.26|21995.51|21995.51|0
1607697900000|2020-12-11 14:45:00|22005.43|22005.43|22006.5|22006.5|22043.65|22043.65|22002.81|22002.81|0
1607698200000|2020-12-11 14:50:00|22007.28|22007.28|22043.44|22043.44|22048.9|22048.9|21992.96|21992.96|0
1607698500000|2020-12-11 14:55:00|22044.81|22044.81|22055.64|22055.64|22066.76|22066.76|22027.07|22027.07|0
1607698800000|2020-12-11 15:00:00|22057.2|22057.2|22113.21|22113.21|22129.55|22129.55|22056.83|22056.83|0
1607699100000|2020-12-11 15:05:00|22113.15|22113.15|22117.6|22117.6|22126.15|22126.15|22083.46|22083.46|0
1607699400000|2020-12-11 15:10:00|22118.96|22118.96|22124|22124|22140.67|22140.67|22109.89|22109.89|0
1607699700000|2020-12-11 15:15:00|22123.48|22123.48|22149.7|22149.7|22164.67|22164.67|22117.14|22117.14|0
1607700000000|2020-12-11 15:20:00|22150.76|22150.76|22141.63|22141.63|22150.76|22150.76|22128.41|22128.41|0
1607700300000|2020-12-11 15:25:00|22141.11|22141.11|22095.37|22095.37|22149.03|22149.03|22094|22094|0
1607700600000|2020-12-11 15:30:00|22096.15|22096.15|22113.49|22113.49|22121.54|22121.54|22096.15|22096.15|0
1607700900000|2020-12-11 15:35:00|22113.42|22113.42|22083.55|22083.55|22113.42|22113.42|22075.44|22075.44|0
1607701200000|2020-12-11 15:40:00|22082.5|22082.5|22054.36|22054.36|22089.88|22089.88|22054.15|22054.15|0
1607701500000|2020-12-11 15:45:00|22052.78|22052.78|22028.92|22028.92|22053.31|22053.31|22026.14|22026.14|0
1607701800000|2020-12-11 15:50:00|22029.38|22029.38|22038.25|22038.25|22041.71|22041.71|22019.3|22019.3|0
1607702100000|2020-12-11 15:55:00|22037.47|22037.47|22039.97|22039.97|22042.32|22042.32|22021.57|22021.57|0
1607702400000|2020-12-11 16:00:00|22039.44|22039.44|22081.88|22081.88|22081.88|22081.88|22039.44|22039.44|0
1607702700000|2020-12-11 16:05:00|22082.1|22082.1|22083.85|22083.85|22085.49|22085.49|22066.84|22066.84|0
1607703000000|2020-12-11 16:10:00|22084.91|22084.91|22067.25|22067.25|22093.68|22093.68|22060.51|22060.51|0
1607703300000|2020-12-11 16:15:00|22066.73|22066.73|22067.23|22067.23|22073.74|22073.74|22060.5|22060.5|0
1607703600000|2020-12-11 16:20:00|22066.71|22066.71|22044.61|22044.61|22069.6|22069.6|22040.07|22040.07|0
1607703900000|2020-12-11 16:25:00|22045.29|22045.29|22038.78|22038.78|22057.18|22057.18|22023.98|22023.98|0
1607933700000|2020-12-14 08:15:00|22001.9|22001.9|22010.78|22010.78|22050.08|22050.08|22001.9|22001.9|0
1607934000000|2020-12-14 08:20:00|22013.54|22013.54|22014.96|22014.96|22044.89|22044.89|22013.54|22013.54|0
1607934300000|2020-12-14 08:25:00|22009.17|22009.17|21969.93|21969.93|22009.17|22009.17|21965.05|21965.05|0
1607934600000|2020-12-14 08:30:00|21972.04|21972.04|21989.89|21989.89|22000.34|22000.34|21970.99|21970.99|0
1607934900000|2020-12-14 08:35:00|21991.26|21991.26|22011.47|22011.47|22011.47|22011.47|21969.14|21969.14|0
1607935200000|2020-12-14 08:40:00|22011.93|22011.93|22007.78|22007.78|22035.08|22035.08|22004.83|22004.83|0
1607935500000|2020-12-14 08:45:00|22006.42|22006.42|22062.23|22062.23|22062.23|22062.23|21998|21998|0
1607935800000|2020-12-14 08:50:00|22065.91|22065.91|22046.87|22046.87|22068.8|22068.8|22042.6|22042.6|0
1607936100000|2020-12-14 08:55:00|22047.3|22047.3|22067.95|22067.95|22071.6|22071.6|22045.58|22045.58|0
1607936400000|2020-12-14 09:00:00|22068.73|22068.73|22054.46|22054.46|22089.46|22089.46|22051.67|22051.67|0
1607936700000|2020-12-14 09:05:00|22053.68|22053.68|22049.92|22049.92|22055.46|22055.46|22034.19|22034.19|0
1607937000000|2020-12-14 09:10:00|22050.06|22050.06|22038|22038|22064|22064|22038|22038|0
1607937300000|2020-12-14 09:15:00|22036.03|22036.03|22047.79|22047.79|22048.99|22048.99|22032.97|22032.97|0
1607937600000|2020-12-14 09:20:00|22048.14|22048.14|22046.49|22046.49|22058.35|22058.35|22041.48|22041.48|0
1607937900000|2020-12-14 09:25:00|22047.87|22047.87|22030.58|22030.58|22048.38|22048.38|22028.84|22028.84|0
1607938200000|2020-12-14 09:30:00|22029.22|22029.22|21990.92|21990.92|22029.22|22029.22|21984.9|21984.9|0
1607938500000|2020-12-14 09:35:00|21991.11|21991.11|22041.82|22041.82|22041.82|22041.82|21987.09|21987.09|0
1607938800000|2020-12-14 09:40:00|22042.04|22042.04|22072.48|22072.48|22072.48|22072.48|22036.65|22036.65|0
1607939100000|2020-12-14 09:45:00|22070.93|22070.93|22084.31|22084.31|22110.93|22110.93|22070.93|22070.93|0
1607939400000|2020-12-14 09:50:00|22084.52|22084.52|22069.89|22069.89|22093.56|22093.56|22069.89|22069.89|0
1607939700000|2020-12-14 09:55:00|22069.11|22069.11|22083.12|22083.12|22083.8|22083.8|22063.14|22063.14|0
1607940000000|2020-12-14 10:00:00|22083.15|22083.15|22066.87|22066.87|22091.48|22091.48|22061.83|22061.83|0
1607940300000|2020-12-14 10:05:00|22067.64|22067.64|22053|22053|22067.64|22067.64|22043.94|22043.94|0
1607940600000|2020-12-14 10:10:00|22052.22|22052.22|22082.94|22082.94|22083.59|22083.59|22042.48|22042.48|0
1607940900000|2020-12-14 10:15:00|22084.32|22084.32|22111.08|22111.08|22119.82|22119.82|22084.32|22084.32|0
1607941200000|2020-12-14 10:20:00|22111.85|22111.85|22111.14|22111.14|22112.36|22112.36|22091.72|22091.72|0
1607941500000|2020-12-14 10:25:00|22112.7|22112.7|22102.98|22102.98|22127.21|22127.21|22102.98|22102.98|0
1607941800000|2020-12-14 10:30:00|22103.12|22103.12|22117.55|22117.55|22134.89|22134.89|22101.53|22101.53|0
1607942100000|2020-12-14 10:35:00|22116.18|22116.18|22114.6|22114.6|22116.18|22116.18|22095.12|22095.12|0
1607942400000|2020-12-14 10:40:00|22114.08|22114.08|22111.55|22111.55|22126.98|22126.98|22103.91|22103.91|0
1607942700000|2020-12-14 10:45:00|22111.38|22111.38|22099.47|22099.47|22112.7|22112.7|22097.18|22097.18|0
1607943000000|2020-12-14 10:50:00|22099.69|22099.69|22072.45|22072.45|22101.18|22101.18|22070.94|22070.94|0
1607943300000|2020-12-14 10:55:00|22070.87|22070.87|22076.1|22076.1|22076.78|22076.78|22061.85|22061.85|0
1607943600000|2020-12-14 11:00:00|22075.04|22075.04|22094.23|22094.23|22109.45|22109.45|22061.13|22061.13|0
1607943900000|2020-12-14 11:05:00|22095.01|22095.01|22087.16|22087.16|22111.39|22111.39|22082.42|22082.42|0
1607944200000|2020-12-14 11:10:00|22085.79|22085.79|22099.11|22099.11|22112.01|22112.01|22085.79|22085.79|0
1607944500000|2020-12-14 11:15:00|22099.79|22099.79|22104.31|22104.31|22113.55|22113.55|22090.32|22090.32|0
1607944800000|2020-12-14 11:20:00|22104.58|22104.58|22086.08|22086.08|22118.74|22118.74|22071.16|22071.16|0
1607945100000|2020-12-14 11:25:00|22087.45|22087.45|22086.05|22086.05|22095.98|22095.98|22067.75|22067.75|0
1607945400000|2020-12-14 11:30:00|22087.63|22087.63|22121.68|22121.68|22133.91|22133.91|22087.63|22087.63|0
1607945700000|2020-12-14 11:35:00|22122.21|22122.21|22116.93|22116.93|22127.49|22127.49|22106.33|22106.33|0
1607946000000|2020-12-14 11:40:00|22117.14|22117.14|22166.15|22166.15|22169.79|22169.79|22102.15|22102.15|0
1607946300000|2020-12-14 11:45:00|22165.37|22165.37|22163.28|22163.28|22173.09|22173.09|22154.25|22154.25|0
1607946600000|2020-12-14 11:50:00|22162.51|22162.51|22156.49|22156.49|22172.56|22172.56|22153.2|22153.2|0
1607946900000|2020-12-14 11:55:00|22156.7|22156.7|22169.93|22169.93|22175.12|22175.12|22156.7|22156.7|0
1607947200000|2020-12-14 12:00:00|22168.88|22168.88|22121.18|22121.18|22168.88|22168.88|22121.18|22121.18|0
1607947500000|2020-12-14 12:05:00|22120.41|22120.41|22097.43|22097.43|22124.33|22124.33|22092.85|22092.85|0
1607947800000|2020-12-14 12:10:00|22098.48|22098.48|22094.18|22094.18|22117.72|22117.72|22088.08|22088.08|0
1607948100000|2020-12-14 12:15:00|22094.96|22094.96|22070.07|22070.07|22103.18|22103.18|22064.78|22064.78|0
1607948400000|2020-12-14 12:20:00|22071.44|22071.44|22071.42|22071.42|22076.62|22076.62|22059.87|22059.87|0
1607948700000|2020-12-14 12:25:00|22072.79|22072.79|22056.26|22056.26|22073.7|22073.7|22054.89|22054.89|0
1607949000000|2020-12-14 12:30:00|22056.48|22056.48|22044.7|22044.7|22060.9|22060.9|22043.05|22043.05|0
1607949300000|2020-12-14 12:35:00|22043.33|22043.33|22041.85|22041.85|22043.33|22043.33|22019.76|22019.76|0
1607949600000|2020-12-14 12:40:00|22043.43|22043.43|22030.12|22030.12|22044.48|22044.48|22022.54|22022.54|0
1607949900000|2020-12-14 12:45:00|22031.17|22031.17|22026.5|22026.5|22040.34|22040.34|22014.95|22014.95|0
1607950200000|2020-12-14 12:50:00|22026.07|22026.07|22025.17|22025.17|22030.75|22030.75|22011.89|22011.89|0
1607950500000|2020-12-14 12:55:00|22025.22|22025.22|22033.91|22033.91|22034.9|22034.9|22014.72|22014.72|0
1607950800000|2020-12-14 13:00:00|22035.35|22035.35|22069.34|22069.34|22088.74|22088.74|22035.35|22035.35|0
1607951100000|2020-12-14 13:05:00|22069.02|22069.02|22028.93|22028.93|22069.02|22069.02|22017.89|22017.89|0
1607951400000|2020-12-14 13:10:00|22028.15|22028.15|22005.84|22005.84|22028.15|22028.15|21995.08|21995.08|0
1607951700000|2020-12-14 13:15:00|22009|22009|21969.83|21969.83|22009|22009|21949.59|21949.59|0
1607952000000|2020-12-14 13:20:00|21970.61|21970.61|22008.16|22008.16|22008.16|22008.16|21970.37|21970.37|0
1607952300000|2020-12-14 13:25:00|22007.48|22007.48|22011.99|22011.99|22011.99|22011.99|21991.03|21991.03|0
1607952600000|2020-12-14 13:30:00|22012.1|22012.1|22002.02|22002.02|22015.53|22015.53|21999.27|21999.27|0
1607952900000|2020-12-14 13:35:00|21997.55|21997.55|22015.39|22015.39|22015.92|22015.92|21994.03|21994.03|0
1607953200000|2020-12-14 13:40:00|22017.12|22017.12|22009.76|22009.76|22022.42|22022.42|22005.36|22005.36|0
1607953500000|2020-12-14 13:45:00|22009.64|22009.64|22003.98|22003.98|22011.42|22011.42|21991.86|21991.86|0
1607953800000|2020-12-14 13:50:00|22004.09|22004.09|22011.24|22011.24|22011.24|22011.24|21990.57|21990.57|0
1607954100000|2020-12-14 13:55:00|22011.45|22011.45|21995.64|21995.64|22015.03|22015.03|21995.36|21995.36|0
1607954400000|2020-12-14 14:00:00|21996.32|21996.32|22000.74|22000.74|22000.95|22000.95|21985.69|21985.69|0
1607954700000|2020-12-14 14:05:00|22000.51|22000.51|21991.91|21991.91|22002.34|22002.34|21989.45|21989.45|0
1607955000000|2020-12-14 14:10:00|21992.97|21992.97|21992.91|21992.91|22004.43|22004.43|21984.64|21984.64|0
1607955300000|2020-12-14 14:15:00|21992.23|21992.23|22003.57|22003.57|22004|22004|21992.23|21992.23|0
1607955600000|2020-12-14 14:20:00|22004.62|22004.62|21987.7|21987.7|22012.88|22012.88|21984.01|21984.01|0
1607955900000|2020-12-14 14:25:00|21986.65|21986.65|21965.16|21965.16|21988.02|21988.02|21953.19|21953.19|0
1607956200000|2020-12-14 14:30:00|21965.3|21965.3|21980.74|21980.74|21998.12|21998.12|21952.06|21952.06|0
1607956500000|2020-12-14 14:35:00|21981.8|21981.8|21982.45|21982.45|21994.43|21994.43|21945.64|21945.64|0
1607956800000|2020-12-14 14:40:00|21984.02|21984.02|21954.97|21954.97|21984.77|21984.77|21944.24|21944.24|0
1607957100000|2020-12-14 14:45:00|21955.07|21955.07|21892.54|21892.54|21955.12|21955.12|21890.9|21890.9|0
1607957400000|2020-12-14 14:50:00|21892.42|21892.42|21866.71|21866.71|21902.56|21902.56|21857.38|21857.38|0
1607957700000|2020-12-14 14:55:00|21867.24|21867.24|21887.32|21887.32|21901.47|21901.47|21867.24|21867.24|0
1607958000000|2020-12-14 15:00:00|21887.84|21887.84|21811.29|21811.29|21890.05|21890.05|21808.08|21808.08|0
1607958300000|2020-12-14 15:05:00|21810.76|21810.76|21862.26|21862.26|21869.12|21869.12|21806.71|21806.71|0
1607958600000|2020-12-14 15:10:00|21863.84|21863.84|21820.78|21820.78|21865.21|21865.21|21820.67|21820.67|0
1607958900000|2020-12-14 15:15:00|21819.2|21819.2|21847.84|21847.84|21865.9|21865.9|21814.33|21814.33|0
1607959200000|2020-12-14 15:20:00|21847.32|21847.32|21882.67|21882.67|21884.58|21884.58|21836.61|21836.61|0
1607959500000|2020-12-14 15:25:00|21881.3|21881.3|21900.35|21900.35|21901.33|21901.33|21872.41|21872.41|0
1607959800000|2020-12-14 15:30:00|21899.57|21899.57|21893.01|21893.01|21906.28|21906.28|21880.75|21880.75|0
1607960100000|2020-12-14 15:35:00|21893.23|21893.23|21900.07|21900.07|21915.48|21915.48|21886|21886|0
1607960400000|2020-12-14 15:40:00|21900.6|21900.6|21935.72|21935.72|21935.72|21935.72|21898.51|21898.51|0
1607960700000|2020-12-14 15:45:00|21936.4|21936.4|21883.74|21883.74|21940.94|21940.94|21882.46|21882.46|0
1607961000000|2020-12-14 15:50:00|21880.99|21880.99|21862.66|21862.66|21881.91|21881.91|21859.5|21859.5|0
1607961300000|2020-12-14 15:55:00|21862.85|21862.85|21828.14|21828.14|21871.95|21871.95|21822.76|21822.76|0
1607961600000|2020-12-14 16:00:00|21829.21|21829.21|21814.87|21814.87|21834.66|21834.66|21799.28|21799.28|0
1607961900000|2020-12-14 16:05:00|21813.49|21813.49|21792.9|21792.9|21827.63|21827.63|21792.9|21792.9|0
1607962200000|2020-12-14 16:10:00|21791.54|21791.54|21806.93|21806.93|21819.41|21819.41|21787.37|21787.37|0
1607962500000|2020-12-14 16:15:00|21807.71|21807.71|21823.57|21823.57|21825.89|21825.89|21804.71|21804.71|0
1607962800000|2020-12-14 16:20:00|21824.1|21824.1|21827.54|21827.54|21832.73|21832.73|21814.76|21814.76|0
1607963100000|2020-12-14 16:25:00|21827.32|21827.32|21837.43|21837.43|21850.19|21850.19|21825.47|21825.47|0
1608020100000|2020-12-15 08:15:00|21835.88|21835.88|21836.23|21836.23|21842.48|21842.48|21800.44|21800.44|0
1608020400000|2020-12-15 08:20:00|21835.45|21835.45|21850.82|21850.82|21855.38|21855.38|21805.61|21805.61|0
1608020700000|2020-12-15 08:25:00|21851.26|21851.26|21904.21|21904.21|21916.85|21916.85|21849.93|21849.93|0
1608021000000|2020-12-15 08:30:00|21904.42|21904.42|21942.42|21942.42|21969.32|21969.32|21892.54|21892.54|0
1608021300000|2020-12-15 08:35:00|21942.21|21942.21|21971.59|21971.59|21971.59|21971.59|21934.68|21934.68|0
1608021600000|2020-12-15 08:40:00|21977.53|21977.53|22012.44|22012.44|22029.31|22029.31|21974.24|21974.24|0
1608021900000|2020-12-15 08:45:00|22014.02|22014.02|22017.51|22017.51|22055.6|22055.6|22014.02|22014.02|0
1608022200000|2020-12-15 08:50:00|22019.09|22019.09|22028.34|22028.34|22040.24|22040.24|22004.13|22004.13|0
1608022500000|2020-12-15 08:55:00|22029.12|22029.12|22052.98|22052.98|22064.48|22064.48|22024.22|22024.22|0
1608022800000|2020-12-15 09:00:00|22051.92|22051.92|22018.13|22018.13|22066.82|22066.82|22018.13|22018.13|0
1608023100000|2020-12-15 09:05:00|22017.91|22017.91|22022.16|22022.16|22045.9|22045.9|22007.86|22007.86|0
1608023400000|2020-12-15 09:10:00|22026.17|22026.17|22001.7|22001.7|22044.24|22044.24|22001.29|22001.29|0
1608023700000|2020-12-15 09:15:00|22001.92|22001.92|22005.15|22005.15|22016.41|22016.41|22000|22000|0
1608024000000|2020-12-15 09:20:00|22003.77|22003.77|21991.78|21991.78|22006.93|22006.93|21986.85|21986.85|0
1608024300000|2020-12-15 09:25:00|21992.46|21992.46|22014.88|22014.88|22025.29|22025.29|21989.54|21989.54|0
1608024600000|2020-12-15 09:30:00|22016.45|22016.45|22025.95|22025.95|22055.38|22055.38|22016.45|22016.45|0
1608024900000|2020-12-15 09:35:00|22026.48|22026.48|22019.01|22019.01|22042.53|22042.53|22019.01|22019.01|0
1608025200000|2020-12-15 09:40:00|22017.96|22017.96|22024.61|22024.61|22026.3|22026.3|21997.36|21997.36|0
1608025500000|2020-12-15 09:45:00|22025.13|22025.13|22040.28|22040.28|22040.28|22040.28|22017.75|22017.75|0
1608025800000|2020-12-15 09:50:00|22038.91|22038.91|22021.61|22021.61|22040.88|22040.88|22013.19|22013.19|0
1608026100000|2020-12-15 09:55:00|22020.24|22020.24|22030.04|22030.04|22035.37|22035.37|22016.71|22016.71|0
1608026400000|2020-12-15 10:00:00|22028|22028|22045.28|22045.28|22047.58|22047.58|22021.84|22021.84|0
1608026700000|2020-12-15 10:05:00|22044.81|22044.81|22037.83|22037.83|22051.59|22051.59|22035.62|22035.62|0
1608027000000|2020-12-15 10:10:00|22036.46|22036.46|22074.7|22074.7|22074.7|22074.7|22033.85|22033.85|0
1608027300000|2020-12-15 10:15:00|22074.02|22074.02|22078.99|22078.99|22106.35|22106.35|22062.76|22062.76|0
1608027600000|2020-12-15 10:20:00|22078.46|22078.46|22078.95|22078.95|22091.2|22091.2|22063.59|22063.59|0
1608027900000|2020-12-15 10:25:00|22078.18|22078.18|22059.09|22059.09|22087.44|22087.44|22057.12|22057.12|0
1608028200000|2020-12-15 10:30:00|22057.51|22057.51|22056.49|22056.49|22057.51|22057.51|22041.69|22041.69|0
1608028500000|2020-12-15 10:35:00|22057.87|22057.87|22065.18|22065.18|22076.35|22076.35|22057.87|22057.87|0
1608028800000|2020-12-15 10:40:00|22065.12|22065.12|22058.97|22058.97|22065.45|22065.45|22057.24|22057.24|0
1608029100000|2020-12-15 10:45:00|22057.6|22057.6|22069.75|22069.75|22075.52|22075.52|22056.82|22056.82|0
1608029400000|2020-12-15 10:50:00|22069.62|22069.62|22067.49|22067.49|22070.08|22070.08|22053.84|22053.84|0
1608029700000|2020-12-15 10:55:00|22066.44|22066.44|22067.29|22067.29|22073.23|22073.23|22061.31|22061.31|0
1608030000000|2020-12-15 11:00:00|22067.82|22067.82|22062.78|22062.78|22079.42|22079.42|22062.78|22062.78|0
1608030300000|2020-12-15 11:05:00|22062.57|22062.57|22063.1|22063.1|22072.53|22072.53|22058.38|22058.38|0
1608030600000|2020-12-15 11:10:00|22063.2|22063.2|22046.9|22046.9|22063.72|22063.72|22038.93|22038.93|0
1608030900000|2020-12-15 11:15:00|22047.11|22047.11|22027.1|22027.1|22059.24|22059.24|22025.71|22025.71|0
1608031200000|2020-12-15 11:20:00|22026.04|22026.04|22008.97|22008.97|22026.57|22026.57|21997.77|21997.77|0
1608031500000|2020-12-15 11:25:00|22007.59|22007.59|21963.36|21963.36|22007.59|22007.59|21962.99|21962.99|0
1608031800000|2020-12-15 11:30:00|21962.84|21962.84|21953.86|21953.86|21969.75|21969.75|21946.94|21946.94|0
1608032100000|2020-12-15 11:35:00|21954.64|21954.64|21922.67|21922.67|21954.85|21954.85|21922.67|21922.67|0
1608032400000|2020-12-15 11:40:00|21921.3|21921.3|21918.77|21918.77|21921.3|21921.3|21905.57|21905.57|0
1608032700000|2020-12-15 11:45:00|21918.89|21918.89|21923.5|21923.5|21928.86|21928.86|21918.89|21918.89|0
1608033000000|2020-12-15 11:50:00|21923.71|21923.71|21908.31|21908.31|21927.01|21927.01|21904.34|21904.34|0
1608033300000|2020-12-15 11:55:00|21908.19|21908.19|21907.59|21907.59|21940.8|21940.8|21907.59|21907.59|0
1608033600000|2020-12-15 12:00:00|21903.47|21903.47|21918.34|21918.34|21928.71|21928.71|21900.02|21900.02|0
1608033900000|2020-12-15 12:05:00|21919.71|21919.71|21911.29|21911.29|21919.71|21919.71|21906.26|21906.26|0
1608034200000|2020-12-15 12:10:00|21910.51|21910.51|21903.29|21903.29|21910.51|21910.51|21888.28|21888.28|0
1608034500000|2020-12-15 12:15:00|21903.43|21903.43|21908.72|21908.72|21908.72|21908.72|21889.92|21889.92|0
1608034800000|2020-12-15 12:20:00|21908.03|21908.03|21898.6|21898.6|21911.19|21911.19|21897.06|21897.06|0
1608035100000|2020-12-15 12:25:00|21898.82|21898.82|21927.53|21927.53|21928.88|21928.88|21894.75|21894.75|0
1608035400000|2020-12-15 12:30:00|21927.31|21927.31|21901.31|21901.31|21927.31|21927.31|21901.31|21901.31|0
1608035700000|2020-12-15 12:35:00|21899.21|21899.21|21907.1|21907.1|21914.35|21914.35|21890.62|21890.62|0
1608036000000|2020-12-15 12:40:00|21907.22|21907.22|21905.98|21905.98|21913.63|21913.63|21896.33|21896.33|0
1608036300000|2020-12-15 12:45:00|21906.76|21906.76|21925.44|21925.44|21929.89|21929.89|21906.44|21906.44|0
1608036600000|2020-12-15 12:50:00|21924.66|21924.66|21914.27|21914.27|21928.85|21928.85|21905.82|21905.82|0
1608036900000|2020-12-15 12:55:00|21913.49|21913.49|21905.84|21905.84|21919.33|21919.33|21905.09|21905.09|0
1608037200000|2020-12-15 13:00:00|21905.16|21905.16|21906.26|21906.26|21906.26|21906.26|21889.73|21889.73|0
1608037500000|2020-12-15 13:05:00|21906.94|21906.94|21960.5|21960.5|21960.5|21960.5|21906.93|21906.93|0
1608037800000|2020-12-15 13:10:00|21961.55|21961.55|21995.63|21995.63|21996.11|21996.11|21961.55|21961.55|0
1608038100000|2020-12-15 13:15:00|21995.1|21995.1|21990.92|21990.92|21995.63|21995.63|21971.09|21971.09|0
1608038400000|2020-12-15 13:20:00|21991.14|21991.14|21988.56|21988.56|21991.31|21991.31|21969.43|21969.43|0
1608038700000|2020-12-15 13:25:00|21990.12|21990.12|21992.92|21992.92|22007.95|22007.95|21989.66|21989.66|0
1608039000000|2020-12-15 13:30:00|21991.55|21991.55|22046.83|22046.83|22046.83|22046.83|21988.27|21988.27|0
1608039300000|2020-12-15 13:35:00|22047.43|22047.43|22064.54|22064.54|22079.71|22079.71|22034.09|22034.09|0
1608039600000|2020-12-15 13:40:00|22065.22|22065.22|22020.2|22020.2|22075.2|22075.2|22020.2|22020.2|0
1608039900000|2020-12-15 13:45:00|22019.83|22019.83|22014.2|22014.2|22019.83|22019.83|22005.04|22005.04|0
1608040200000|2020-12-15 13:50:00|22014.98|22014.98|22016.7|22016.7|22017.14|22017.14|22008.97|22008.97|0
1608040500000|2020-12-15 13:55:00|22017.38|22017.38|22005.64|22005.64|22023.6|22023.6|21995.42|21995.42|0
1608040800000|2020-12-15 14:00:00|22006.41|22006.41|22030.36|22030.36|22030.36|22030.36|22003.42|22003.42|0
1608041100000|2020-12-15 14:05:00|22030.15|22030.15|22004.21|22004.21|22032.04|22032.04|22004.21|22004.21|0
1608041400000|2020-12-15 14:10:00|22003.99|22003.99|21983.15|21983.15|22008.69|22008.69|21979.99|21979.99|0
1608041700000|2020-12-15 14:15:00|21982.63|21982.63|21949.43|21949.43|21982.63|21982.63|21949.43|21949.43|0
1608042000000|2020-12-15 14:20:00|21949.49|21949.49|21975.54|21975.54|21988.9|21988.9|21943.14|21943.14|0
1608042300000|2020-12-15 14:25:00|21975.32|21975.32|22002.92|22002.92|22016.24|22016.24|21975.32|21975.32|0
1608042600000|2020-12-15 14:30:00|22002.95|22002.95|22031.12|22031.12|22042.91|22042.91|21998.83|21998.83|0
1608042900000|2020-12-15 14:35:00|22030.91|22030.91|22012.14|22012.14|22040.68|22040.68|22001.31|22001.31|0
1608043200000|2020-12-15 14:40:00|22012.49|22012.49|21987.83|21987.83|22027.47|22027.47|21987.61|21987.61|0
1608043500000|2020-12-15 14:45:00|21985.08|21985.08|21980.78|21980.78|21985.08|21985.08|21964.47|21964.47|0
1608043800000|2020-12-15 14:50:00|21976.66|21976.66|21962.56|21962.56|22001.44|22001.44|21962.56|21962.56|0
1608044100000|2020-12-15 14:55:00|21962.18|21962.18|21969.11|21969.11|21980.24|21980.24|21955.41|21955.41|0
1608044400000|2020-12-15 15:00:00|21971.01|21971.01|21956.25|21956.25|21985.58|21985.58|21953.52|21953.52|0
1608044700000|2020-12-15 15:05:00|21957.31|21957.31|21993.41|21993.41|22007.78|22007.78|21956.7|21956.7|0
1608045000000|2020-12-15 15:10:00|21994.96|21994.96|22002.66|22002.66|22024.01|22024.01|21994.34|21994.34|0
1608045300000|2020-12-15 15:15:00|22001.6|22001.6|21996.29|21996.29|22008.38|22008.38|21993.78|21993.78|0
1608045600000|2020-12-15 15:20:00|21995.6|21995.6|22002.85|22002.85|22011.1|22011.1|21993.08|21993.08|0
1608045900000|2020-12-15 15:25:00|22002.63|22002.63|21987.51|21987.51|22013.23|22013.23|21983.54|21983.54|0
1608046200000|2020-12-15 15:30:00|21984.76|21984.76|21991.67|21991.67|21991.67|21991.67|21964.06|21964.06|0
1608046500000|2020-12-15 15:35:00|21994.42|21994.42|21973.14|21973.14|22005.29|22005.29|21973.14|21973.14|0
1608046800000|2020-12-15 15:40:00|21972.09|21972.09|21994.2|21994.2|22012.66|22012.66|21972.03|21972.03|0
1608047100000|2020-12-15 15:45:00|21995.58|21995.58|22036.7|22036.7|22037.97|22037.97|21994.37|21994.37|0
1608047400000|2020-12-15 15:50:00|22036.79|22036.79|22055.72|22055.72|22062.78|22062.78|22034.46|22034.46|0
1608047700000|2020-12-15 15:55:00|22053.11|22053.11|22046|22046|22053.11|22053.11|22039.66|22039.66|0
1608048000000|2020-12-15 16:00:00|22047.38|22047.38|22040.29|22040.29|22059.36|22059.36|22036.94|22036.94|0
1608048300000|2020-12-15 16:05:00|22038.92|22038.92|22022.45|22022.45|22038.92|22038.92|21992.25|21992.25|0
1608048600000|2020-12-15 16:10:00|22023.13|22023.13|22031.7|22031.7|22037.47|22037.47|22005.35|22005.35|0
1608048900000|2020-12-15 16:15:00|22028.95|22028.95|22025.99|22025.99|22030.94|22030.94|22018.89|22018.89|0
1608049200000|2020-12-15 16:20:00|22025.77|22025.77|22044.78|22044.78|22045.51|22045.51|22022.96|22022.96|0
1608049500000|2020-12-15 16:25:00|22043.73|22043.73|22061.52|22061.52|22063.63|22063.63|22030.48|22030.48|0
1608106500000|2020-12-16 08:15:00|22213.39|22213.39|22258.65|22258.65|22260.97|22260.97|22212.86|22212.86|0
1608106800000|2020-12-16 08:20:00|22258.12|22258.12|22209.22|22209.22|22258.12|22258.12|22209.22|22209.22|0
1608107100000|2020-12-16 08:25:00|22206.47|22206.47|22179.68|22179.68|22206.47|22206.47|22165.4|22165.4|0
1608107400000|2020-12-16 08:30:00|22185.46|22185.46|22250.78|22250.78|22250.78|22250.78|22181.5|22181.5|0
1608107700000|2020-12-16 08:35:00|22248.03|22248.03|22252.98|22252.98|22265.96|22265.96|22232.81|22232.81|0
1608108000000|2020-12-16 08:40:00|22253.09|22253.09|22298.42|22298.42|22298.42|22298.42|22253.09|22253.09|0
1608108300000|2020-12-16 08:45:00|22298.59|22298.59|22339.86|22339.86|22340.29|22340.29|22294.47|22294.47|0
1608108600000|2020-12-16 08:50:00|22339.08|22339.08|22384.83|22384.83|22386.12|22386.12|22336.65|22336.65|0
1608108900000|2020-12-16 08:55:00|22384.61|22384.61|22383.21|22383.21|22397.52|22397.52|22380.56|22380.56|0
1608109200000|2020-12-16 09:00:00|22384.59|22384.59|22379.24|22379.24|22384.74|22384.74|22359.12|22359.12|0
1608109500000|2020-12-16 09:05:00|22379.67|22379.67|22394.85|22394.85|22406.24|22406.24|22379.58|22379.58|0
1608109800000|2020-12-16 09:10:00|22395.07|22395.07|22390.14|22390.14|22396.44|22396.44|22375.24|22375.24|0
1608110100000|2020-12-16 09:15:00|22391.7|22391.7|22397.1|22397.1|22398.37|22398.37|22383.51|22383.51|0
1608110400000|2020-12-16 09:20:00|22395.73|22395.73|22433.9|22433.9|22433.9|22433.9|22394.18|22394.18|0
1608110700000|2020-12-16 09:25:00|22434.07|22434.07|22416.68|22416.68|22445.9|22445.9|22416.06|22416.06|0
1608111000000|2020-12-16 09:30:00|22416|22416|22396.9|22396.9|22436.73|22436.73|22396.8|22396.8|0
1608111300000|2020-12-16 09:35:00|22395.52|22395.52|22392.39|22392.39|22399.44|22399.44|22368.17|22368.17|0
1608111600000|2020-12-16 09:40:00|22393.08|22393.08|22366.95|22366.95|22401.97|22401.97|22366.27|22366.27|0
1608111900000|2020-12-16 09:45:00|22366.27|22366.27|22361.26|22361.26|22366.8|22366.8|22338.42|22338.42|0
1608112200000|2020-12-16 09:50:00|22362.84|22362.84|22354.18|22354.18|22364.21|22364.21|22338.36|22338.36|0
1608112500000|2020-12-16 09:55:00|22354.86|22354.86|22344.71|22344.71|22364.59|22364.59|22336.08|22336.08|0
1608112800000|2020-12-16 10:00:00|22344.28|22344.28|22308.27|22308.27|22344.5|22344.5|22308.27|22308.27|0
1608113100000|2020-12-16 10:05:00|22307.49|22307.49|22255.55|22255.55|22318.52|22318.52|22239.15|22239.15|0
1608113400000|2020-12-16 10:10:00|22258.2|22258.2|22208.45|22208.45|22259.32|22259.32|22208.45|22208.45|0
1608113700000|2020-12-16 10:15:00|22211.91|22211.91|22250.8|22250.8|22260.66|22260.66|22211.91|22211.91|0
1608114000000|2020-12-16 10:20:00|22250.9|22250.9|22249.21|22249.21|22257.26|22257.26|22239.6|22239.6|0
1608114300000|2020-12-16 10:25:00|22249.28|22249.28|22273.47|22273.47|22284.98|22284.98|22249.28|22249.28|0
1608114600000|2020-12-16 10:30:00|22271.91|22271.91|22256.34|22256.34|22271.91|22271.91|22251.36|22251.36|0
1608114900000|2020-12-16 10:35:00|22260.46|22260.46|22250.22|22250.22|22262.76|22262.76|22243.79|22243.79|0
1608115200000|2020-12-16 10:40:00|22250.9|22250.9|22265.81|22265.81|22265.81|22265.81|22239.95|22239.95|0
1608115500000|2020-12-16 10:45:00|22264.26|22264.26|22248.12|22248.12|22264.26|22264.26|22232.65|22232.65|0
1608115800000|2020-12-16 10:50:00|22247.6|22247.6|22244.24|22244.24|22248.56|22248.56|22231.74|22231.74|0
1608116100000|2020-12-16 10:55:00|22244.46|22244.46|22243.82|22243.82|22247.18|22247.18|22232.62|22232.62|0
1608116400000|2020-12-16 11:00:00|22243.3|22243.3|22235.15|22235.15|22247.85|22247.85|22234.2|22234.2|0
1608116700000|2020-12-16 11:05:00|22235.34|22235.34|22252.1|22252.1|22256.5|22256.5|22230.68|22230.68|0
1608117000000|2020-12-16 11:10:00|22250.73|22250.73|22261.07|22261.07|22261.59|22261.59|22247.56|22247.56|0
1608117300000|2020-12-16 11:15:00|22260.02|22260.02|22262.7|22262.7|22277.86|22277.86|22258.57|22258.57|0
1608117600000|2020-12-16 11:20:00|22260.8|22260.8|22247.36|22247.36|22260.8|22260.8|22247.36|22247.36|0
1608117900000|2020-12-16 11:25:00|22248.41|22248.41|22248.43|22248.43|22260.09|22260.09|22239.61|22239.61|0
1608118200000|2020-12-16 11:30:00|22247.9|22247.9|22227.14|22227.14|22247.9|22247.9|22227.03|22227.03|0
1608118500000|2020-12-16 11:35:00|22227.17|22227.17|22221.99|22221.99|22238.51|22238.51|22220.4|22220.4|0
1608118800000|2020-12-16 11:40:00|22221.78|22221.78|22206.22|22206.22|22221.78|22221.78|22185.33|22185.33|0
1608119100000|2020-12-16 11:45:00|22203.47|22203.47|22195.04|22195.04|22215.66|22215.66|22194.1|22194.1|0
1608119400000|2020-12-16 11:50:00|22195.82|22195.82|22203.79|22203.79|22205.33|22205.33|22192.14|22192.14|0
1608119700000|2020-12-16 11:55:00|22202.23|22202.23|22193.76|22193.76|22204.31|22204.31|22186.16|22186.16|0
1608120000000|2020-12-16 12:00:00|22192.98|22192.98|22162.57|22162.57|22192.98|22192.98|22147.2|22147.2|0
1608120300000|2020-12-16 12:05:00|22162.64|22162.64|22146.46|22146.46|22166.63|22166.63|22137.77|22137.77|0
1608120600000|2020-12-16 12:10:00|22147.83|22147.83|22156.47|22156.47|22162.56|22162.56|22144.03|22144.03|0
1608120900000|2020-12-16 12:15:00|22156.6|22156.6|22145.22|22145.22|22157.31|22157.31|22144.36|22144.36|0
1608121200000|2020-12-16 12:20:00|22145.16|22145.16|22141.04|22141.04|22150.15|22150.15|22137.36|22137.36|0
1608121500000|2020-12-16 12:25:00|22140.82|22140.82|22123.25|22123.25|22141.7|22141.7|22123.25|22123.25|0
1608121800000|2020-12-16 12:30:00|22123.36|22123.36|22150.81|22150.81|22159.36|22159.36|22120.3|22120.3|0
1608122100000|2020-12-16 12:35:00|22151.34|22151.34|22162.65|22162.65|22169.95|22169.95|22151.34|22151.34|0
1608122400000|2020-12-16 12:40:00|22161.6|22161.6|22170.21|22170.21|22173.65|22173.65|22160.91|22160.91|0
1608122700000|2020-12-16 12:45:00|22167.48|22167.48|22151.7|22151.7|22172.21|22172.21|22147.58|22147.58|0
1608123000000|2020-12-16 12:50:00|22151.91|22151.91|22161.52|22161.52|22163.09|22163.09|22145.33|22145.33|0
1608123300000|2020-12-16 12:55:00|22160.14|22160.14|22173.24|22173.24|22173.77|22173.77|22144.42|22144.42|0
1608123600000|2020-12-16 13:00:00|22174.02|22174.02|22157.38|22157.38|22178.97|22178.97|22156.53|22156.53|0
1608123900000|2020-12-16 13:05:00|22156.86|22156.86|22147.52|22147.52|22160.52|22160.52|22143.67|22143.67|0
1608124200000|2020-12-16 13:10:00|22148.9|22148.9|22129.09|22129.09|22152.74|22152.74|22115.66|22115.66|0
1608124500000|2020-12-16 13:15:00|22128.31|22128.31|22109.84|22109.84|22130.66|22130.66|22093.27|22093.27|0
1608124800000|2020-12-16 13:20:00|22109.96|22109.96|22102.2|22102.2|22111.33|22111.33|22089.53|22089.53|0
1608125100000|2020-12-16 13:25:00|22102.98|22102.98|22114.27|22114.27|22115.32|22115.32|22080.08|22080.08|0
1608125400000|2020-12-16 13:30:00|22112.89|22112.89|22085.4|22085.4|22119.68|22119.68|22084.62|22084.62|0
1608125700000|2020-12-16 13:35:00|22086.45|22086.45|22074.54|22074.54|22090.84|22090.84|22069.96|22069.96|0
1608126000000|2020-12-16 13:40:00|22073.76|22073.76|22085.95|22085.95|22085.95|22085.95|22047.08|22047.08|0
1608126300000|2020-12-16 13:45:00|22087|22087|22098.16|22098.16|22100.71|22100.71|22087|22087|0
1608126600000|2020-12-16 13:50:00|22098.37|22098.37|22084.77|22084.77|22107.15|22107.15|22079.43|22079.43|0
1608126900000|2020-12-16 13:55:00|22087.1|22087.1|22083.87|22083.87|22102.33|22102.33|22069.29|22069.29|0
1608127200000|2020-12-16 14:00:00|22085.24|22085.24|22067.89|22067.89|22090.01|22090.01|22066.37|22066.37|0
1608127500000|2020-12-16 14:05:00|22070|22070|22048.18|22048.18|22070|22070|22041.56|22041.56|0
1608127800000|2020-12-16 14:10:00|22048.41|22048.41|22044.45|22044.45|22049.83|22049.83|22038.93|22038.93|0
1608128100000|2020-12-16 14:15:00|22044.57|22044.57|22047.94|22047.94|22051.46|22051.46|22041.37|22041.37|0
1608128400000|2020-12-16 14:20:00|22050.69|22050.69|22062.38|22062.38|22076.84|22076.84|22049.31|22049.31|0
1608128700000|2020-12-16 14:25:00|22065.13|22065.13|22094.38|22094.38|22112.1|22112.1|22050.58|22050.58|0
1608129000000|2020-12-16 14:30:00|22091.95|22091.95|22143.13|22143.13|22145.39|22145.39|22086.3|22086.3|0
1608129300000|2020-12-16 14:35:00|22141.75|22141.75|22121.83|22121.83|22146.29|22146.29|22102.5|22102.5|0
1608129600000|2020-12-16 14:40:00|22122.05|22122.05|22071.12|22071.12|22131.42|22131.42|22066.94|22066.94|0
1608129900000|2020-12-16 14:45:00|22071.18|22071.18|22016.87|22016.87|22086.11|22086.11|22016.78|22016.78|0
1608130200000|2020-12-16 14:50:00|22017.08|22017.08|22013.47|22013.47|22038.53|22038.53|21998.84|21998.84|0
1608130500000|2020-12-16 14:55:00|22016.59|22016.59|22054.15|22054.15|22054.8|22054.8|21992.48|21992.48|0
1608130800000|2020-12-16 15:00:00|22053.99|22053.99|21999.41|21999.41|22064.13|22064.13|21998.72|21998.72|0
1608131100000|2020-12-16 15:05:00|22000.46|22000.46|21989.23|21989.23|22009.38|22009.38|21971.92|21971.92|0
1608131400000|2020-12-16 15:10:00|21986.36|21986.36|21993.49|21993.49|21993.49|21993.49|21968.05|21968.05|0
1608131700000|2020-12-16 15:15:00|21991.91|21991.91|22021.32|22021.32|22024.71|22024.71|21991.91|21991.91|0
1608132000000|2020-12-16 15:20:00|22021.44|22021.44|22029.3|22029.3|22029.3|22029.3|22000.64|22000.64|0
1608132300000|2020-12-16 15:25:00|22029.42|22029.42|22049.11|22049.11|22063.08|22063.08|22029.42|22029.42|0
1608132600000|2020-12-16 15:30:00|22051.01|22051.01|22055.91|22055.91|22071.27|22071.27|22051.01|22051.01|0
1608132900000|2020-12-16 15:35:00|22055.98|22055.98|22072.14|22072.14|22072.57|22072.57|22051.92|22051.92|0
1608133200000|2020-12-16 15:40:00|22072.57|22072.57|22045.54|22045.54|22077.51|22077.51|22045.54|22045.54|0
1608133500000|2020-12-16 15:45:00|22045.11|22045.11|22046.02|22046.02|22050.07|22050.07|22027.55|22027.55|0
1608133800000|2020-12-16 15:50:00|22046.24|22046.24|22025.6|22025.6|22046.4|22046.4|22018.83|22018.83|0
1608134100000|2020-12-16 15:55:00|22026.28|22026.28|21993.67|21993.67|22030.92|22030.92|21993.67|21993.67|0
1608134400000|2020-12-16 16:00:00|21992.89|21992.89|21998.3|21998.3|22000.06|22000.06|21980.02|21980.02|0
1608134700000|2020-12-16 16:05:00|21998.44|21998.44|21997.63|21997.63|22003.19|22003.19|21986.7|21986.7|0
1608135000000|2020-12-16 16:10:00|21996.07|21996.07|21995.24|21995.24|21998.04|21998.04|21985.42|21985.42|0
1608135300000|2020-12-16 16:15:00|21994.46|21994.46|22010.23|22010.23|22013.28|22013.28|21990.97|21990.97|0
1608135600000|2020-12-16 16:20:00|22009.45|22009.45|22040.56|22040.56|22058.22|22058.22|22004.14|22004.14|0
1608135900000|2020-12-16 16:25:00|22041.24|22041.24|22048.15|22048.15|22065.16|22065.16|22021.21|22021.21|0
1608192900000|2020-12-17 08:15:00|22342.83|22342.83|22357.23|22357.23|22363.67|22363.67|22328.68|22328.68|0
1608193200000|2020-12-17 08:20:00|22356.48|22356.48|22418.31|22418.31|22418.99|22418.99|22355.81|22355.81|0
1608193500000|2020-12-17 08:25:00|22418.99|22418.99|22412.99|22412.99|22437.52|22437.52|22399.19|22399.19|0
1608193800000|2020-12-17 08:30:00|22413.79|22413.79|22440.45|22440.45|22464.14|22464.14|22413.57|22413.57|0
1608194100000|2020-12-17 08:35:00|22441.23|22441.23|22411.95|22411.95|22441.23|22441.23|22403.95|22403.95|0
1608194400000|2020-12-17 08:40:00|22412.02|22412.02|22439.89|22439.89|22440.2|22440.2|22397.54|22397.54|0
1608194700000|2020-12-17 08:45:00|22437.14|22437.14|22408.96|22408.96|22437.14|22437.14|22408.96|22408.96|0
1608195000000|2020-12-17 08:50:00|22409.48|22409.48|22367.54|22367.54|22409.48|22409.48|22359.32|22359.32|0
1608195300000|2020-12-17 08:55:00|22368|22368|22321.98|22321.98|22368|22368|22318.84|22318.84|0
1608195600000|2020-12-17 09:00:00|22320.6|22320.6|22328.88|22328.88|22330.25|22330.25|22303.64|22303.64|0
1608195900000|2020-12-17 09:05:00|22329.07|22329.07|22336.53|22336.53|22337.77|22337.77|22314.46|22314.46|0
1608196200000|2020-12-17 09:10:00|22336.74|22336.74|22388.02|22388.02|22392.78|22392.78|22332.97|22332.97|0
1608196500000|2020-12-17 09:15:00|22387.49|22387.49|22377.63|22377.63|22401.95|22401.95|22374.82|22374.82|0
1608196800000|2020-12-17 09:20:00|22376.98|22376.98|22365.67|22365.67|22379.73|22379.73|22325.4|22325.4|0
1608197100000|2020-12-17 09:25:00|22365.42|22365.42|22380.51|22380.51|22389.81|22389.81|22365.42|22365.42|0
1608197400000|2020-12-17 09:30:00|22382.06|22382.06|22416.22|22416.22|22416.22|22416.22|22382.06|22382.06|0
1608197700000|2020-12-17 09:35:00|22416.57|22416.57|22414.14|22414.14|22425.98|22425.98|22406.94|22406.94|0
1608198000000|2020-12-17 09:40:00|22414.36|22414.36|22413.66|22413.66|22421.73|22421.73|22400.13|22400.13|0
1608198300000|2020-12-17 09:45:00|22413.44|22413.44|22389.28|22389.28|22414.77|22414.77|22387.09|22387.09|0
1608198600000|2020-12-17 09:50:00|22389.4|22389.4|22383.77|22383.77|22408.51|22408.51|22383.77|22383.77|0
1608198900000|2020-12-17 09:55:00|22383.44|22383.44|22331.14|22331.14|22383.44|22383.44|22323.25|22323.25|0
1608199200000|2020-12-17 10:00:00|22331.66|22331.66|22304.05|22304.05|22332.25|22332.25|22290.7|22290.7|0
1608199500000|2020-12-17 10:05:00|22303.27|22303.27|22336.5|22336.5|22341.38|22341.38|22303.27|22303.27|0
1608199800000|2020-12-17 10:10:00|22337.03|22337.03|22385.07|22385.07|22385.07|22385.07|22336.3|22336.3|0
1608200100000|2020-12-17 10:15:00|22386.38|22386.38|22385.19|22385.19|22404.7|22404.7|22385.07|22385.07|0
1608200400000|2020-12-17 10:20:00|22383.82|22383.82|22385.17|22385.17|22404.32|22404.32|22382.81|22382.81|0
1608200700000|2020-12-17 10:25:00|22384.96|22384.96|22375.44|22375.44|22388.78|22388.78|22375.44|22375.44|0
1608201000000|2020-12-17 10:30:00|22375.23|22375.23|22369.49|22369.49|22375.23|22375.23|22361.63|22361.63|0
1608201300000|2020-12-17 10:35:00|22370.86|22370.86|22365.98|22365.98|22370.86|22370.86|22349.46|22349.46|0
1608201600000|2020-12-17 10:40:00|22364.67|22364.67|22365.83|22365.83|22375.52|22375.52|22358.98|22358.98|0
1608201900000|2020-12-17 10:45:00|22366.83|22366.83|22375.57|22375.57|22381.67|22381.67|22365.51|22365.51|0
1608202200000|2020-12-17 10:50:00|22375.78|22375.78|22379.95|22379.95|22383.59|22383.59|22371.88|22371.88|0
1608202500000|2020-12-17 10:55:00|22378.64|22378.64|22388.63|22388.63|22396.25|22396.25|22378.64|22378.64|0
1608202800000|2020-12-17 11:00:00|22385.99|22385.99|22394.47|22394.47|22394.47|22394.47|22377.63|22377.63|0
1608203100000|2020-12-17 11:05:00|22393.79|22393.79|22401.59|22401.59|22407.16|22407.16|22393.79|22393.79|0
1608203400000|2020-12-17 11:10:00|22401.81|22401.81|22428.39|22428.39|22428.39|22428.39|22400.85|22400.85|0
1608203700000|2020-12-17 11:15:00|22429.03|22429.03|22425.03|22425.03|22439.37|22439.37|22423.71|22423.71|0
1608204000000|2020-12-17 11:20:00|22425.67|22425.67|22431.15|22431.15|22437.02|22437.02|22423.18|22423.18|0
1608204300000|2020-12-17 11:25:00|22430.5|22430.5|22435.73|22435.73|22435.94|22435.94|22419.06|22419.06|0
1608204600000|2020-12-17 11:30:00|22435.94|22435.94|22447.59|22447.59|22454.31|22454.31|22428.56|22428.56|0
1608204900000|2020-12-17 11:35:00|22448.24|22448.24|22437.05|22437.05|22454.41|22454.41|22437.05|22437.05|0
1608205200000|2020-12-17 11:40:00|22437.73|22437.73|22416.66|22416.66|22442.54|22442.54|22415.83|22415.83|0
1608205500000|2020-12-17 11:45:00|22415.34|22415.34|22407.14|22407.14|22415.34|22415.34|22404.32|22404.32|0
1608205800000|2020-12-17 11:50:00|22406.46|22406.46|22417.13|22417.13|22417.13|22417.13|22399.9|22399.9|0
1608206100000|2020-12-17 11:55:00|22419.18|22419.18|22442.93|22442.93|22442.93|22442.93|22418.5|22418.5|0
1608206400000|2020-12-17 12:00:00|22443.71|22443.71|22389.8|22389.8|22451.87|22451.87|22387.4|22387.4|0
1608206700000|2020-12-17 12:05:00|22390.58|22390.58|22378.76|22378.76|22399.06|22399.06|22374.98|22374.98|0
1608207000000|2020-12-17 12:10:00|22380.07|22380.07|22366.47|22366.47|22390.08|22390.08|22366.47|22366.47|0
1608207300000|2020-12-17 12:15:00|22365.79|22365.79|22367.88|22367.88|22373.19|22373.19|22365.57|22365.57|0
1608207600000|2020-12-17 12:20:00|22367.99|22367.99|22379.51|22379.51|22384.58|22384.58|22363.66|22363.66|0
1608207900000|2020-12-17 12:25:00|22380.88|22380.88|22388.26|22388.26|22389.58|22389.58|22371.89|22371.89|0
1608208200000|2020-12-17 12:30:00|22388.33|22388.33|22395.08|22395.08|22396.46|22396.46|22386.47|22386.47|0
1608208500000|2020-12-17 12:35:00|22394.73|22394.73|22405.87|22405.87|22407.25|22407.25|22393.19|22393.19|0
1608208800000|2020-12-17 12:40:00|22405.09|22405.09|22412.19|22412.19|22414.72|22414.72|22402.41|22402.41|0
1608209100000|2020-12-17 12:45:00|22412.22|22412.22|22434.1|22434.1|22434.1|22434.1|22407.5|22407.5|0
1608209400000|2020-12-17 12:50:00|22434.13|22434.13|22435.54|22435.54|22443.09|22443.09|22430.44|22430.44|0
1608209700000|2020-12-17 12:55:00|22435.35|22435.35|22449.12|22449.12|22461.3|22461.3|22435.11|22435.11|0
1608210000000|2020-12-17 13:00:00|22449.9|22449.9|22441.14|22441.14|22450.12|22450.12|22437.17|22437.17|0
1608210300000|2020-12-17 13:05:00|22440.91|22440.91|22426.14|22426.14|22440.91|22440.91|22426.14|22426.14|0
1608210600000|2020-12-17 13:10:00|22425.79|22425.79|22415.8|22415.8|22440.16|22440.16|22415.14|22415.14|0
1608210900000|2020-12-17 13:15:00|22416.02|22416.02|22424.54|22424.54|22436.38|22436.38|22412.52|22412.52|0
1608211200000|2020-12-17 13:20:00|22424.61|22424.61|22376.02|22376.02|22424.61|22424.61|22368.43|22368.43|0
1608211500000|2020-12-17 13:25:00|22374.66|22374.66|22369.7|22369.7|22379.79|22379.79|22358.06|22358.06|0
1608211800000|2020-12-17 13:30:00|22369.49|22369.49|22412.74|22412.74|22421.2|22421.2|22369.27|22369.27|0
1608212100000|2020-12-17 13:35:00|22412.53|22412.53|22387.45|22387.45|22413.96|22413.96|22382.42|22382.42|0
1608212400000|2020-12-17 13:40:00|22387.88|22387.88|22396.11|22396.11|22408.71|22408.71|22385.83|22385.83|0
1608212700000|2020-12-17 13:45:00|22395.68|22395.68|22378.71|22378.71|22397.06|22397.06|22376.56|22376.56|0
1608213000000|2020-12-17 13:50:00|22377.33|22377.33|22352.66|22352.66|22377.55|22377.55|22348.3|22348.3|0
1608213300000|2020-12-17 13:55:00|22353.19|22353.19|22301.15|22301.15|22355.94|22355.94|22299.4|22299.4|0
1608213600000|2020-12-17 14:00:00|22301.21|22301.21|22310.42|22310.42|22322.32|22322.32|22301.21|22301.21|0
1608213900000|2020-12-17 14:05:00|22311.79|22311.79|22304.1|22304.1|22322.38|22322.38|22292.89|22292.89|0
1608214200000|2020-12-17 14:10:00|22303.88|22303.88|22304.29|22304.29|22312.15|22312.15|22294.2|22294.2|0
1608214500000|2020-12-17 14:15:00|22303.94|22303.94|22343.76|22343.76|22347.42|22347.42|22303.94|22303.94|0
1608214800000|2020-12-17 14:20:00|22344.44|22344.44|22343.96|22343.96|22356.37|22356.37|22341.81|22341.81|0
1608215100000|2020-12-17 14:25:00|22343.74|22343.74|22354.63|22354.63|22357|22357|22329.65|22329.65|0
1608215400000|2020-12-17 14:30:00|22354.57|22354.57|22425.2|22425.2|22432.7|22432.7|22354.57|22354.57|0
1608215700000|2020-12-17 14:35:00|22424.67|22424.67|22429.98|22429.98|22431.56|22431.56|22398.7|22398.7|0
1608216000000|2020-12-17 14:40:00|22430.1|22430.1|22428.38|22428.38|22461.78|22461.78|22427|22427|0
1608216300000|2020-12-17 14:45:00|22428.61|22428.61|22467.71|22467.71|22470.23|22470.23|22410.29|22410.29|0
1608216600000|2020-12-17 14:50:00|22468.14|22468.14|22463.63|22463.63|22488.97|22488.97|22449.86|22449.86|0
1608216900000|2020-12-17 14:55:00|22463.11|22463.11|22396.39|22396.39|22465.64|22465.64|22390.15|22390.15|0
1608217200000|2020-12-17 15:00:00|22396.17|22396.17|22385.24|22385.24|22427.1|22427.1|22384.94|22384.94|0
1608217500000|2020-12-17 15:05:00|22386.29|22386.29|22400.01|22400.01|22403.35|22403.35|22376.27|22376.27|0
1608217800000|2020-12-17 15:10:00|22399.48|22399.48|22440.86|22440.86|22446.46|22446.46|22391.95|22391.95|0
1608218100000|2020-12-17 15:15:00|22440.33|22440.33|22393.83|22393.83|22440.68|22440.68|22377.48|22377.48|0
1608218400000|2020-12-17 15:20:00|22394.35|22394.35|22349.29|22349.29|22400.14|22400.14|22338.82|22338.82|0
1608218700000|2020-12-17 15:25:00|22350.07|22350.07|22329.01|22329.01|22359.78|22359.78|22328.26|22328.26|0
1608219000000|2020-12-17 15:30:00|22328.07|22328.07|22333.45|22333.45|22341.08|22341.08|22314.02|22314.02|0
1608219300000|2020-12-17 15:35:00|22332.67|22332.67|22291.55|22291.55|22332.73|22332.73|22287.01|22287.01|0
1608219600000|2020-12-17 15:40:00|22292.33|22292.33|22268.11|22268.11|22295.23|22295.23|22267.21|22267.21|0
1608219900000|2020-12-17 15:45:00|22268.05|22268.05|22296.29|22296.29|22309.91|22309.91|22268.05|22268.05|0
1608220200000|2020-12-17 15:50:00|22295.61|22295.61|22289.7|22289.7|22304.84|22304.84|22279.36|22279.36|0
1608220500000|2020-12-17 15:55:00|22288.33|22288.33|22282.87|22282.87|22290.79|22290.79|22263.9|22263.9|0
1608220800000|2020-12-17 16:00:00|22284.15|22284.15|22264.72|22264.72|22293.72|22293.72|22260.32|22260.32|0
1608221100000|2020-12-17 16:05:00|22264.94|22264.94|22252.1|22252.1|22269.07|22269.07|22237.58|22237.58|0
1608221400000|2020-12-17 16:10:00|22253.48|22253.48|22274.41|22274.41|22278.76|22278.76|22251.63|22251.63|0
1608221700000|2020-12-17 16:15:00|22277.16|22277.16|22278.98|22278.98|22282.39|22282.39|22261.65|22261.65|0
1608222000000|2020-12-17 16:20:00|22279.66|22279.66|22267.66|22267.66|22291.55|22291.55|22259.6|22259.6|0
1608222300000|2020-12-17 16:25:00|22266.08|22266.08|22250.05|22250.05|22267.92|22267.92|22231.51|22231.51|0
1608279300000|2020-12-18 08:15:00|22468.15|22468.15|22447.03|22447.03|22468.15|22468.15|22408.56|22408.56|0
1608279600000|2020-12-18 08:20:00|22447.09|22447.09|22424|22424|22456.36|22456.36|22408.65|22408.65|0
1608279900000|2020-12-18 08:25:00|22425.37|22425.37|22464.91|22464.91|22465.66|22465.66|22418.47|22418.47|0
1608280200000|2020-12-18 08:30:00|22465.69|22465.69|22479.94|22479.94|22499.08|22499.08|22460.87|22460.87|0
1608280500000|2020-12-18 08:35:00|22480.46|22480.46|22517.63|22517.63|22530.61|22530.61|22480.35|22480.35|0
1608280800000|2020-12-18 08:40:00|22517.1|22517.1|22529.21|22529.21|22535.01|22535.01|22503.24|22503.24|0
1608281100000|2020-12-18 08:45:00|22531.96|22531.96|22514.59|22514.59|22547.37|22547.37|22512.52|22512.52|0
1608281400000|2020-12-18 08:50:00|22515.12|22515.12|22541.49|22541.49|22543.31|22543.31|22515.12|22515.12|0
1608281700000|2020-12-18 08:55:00|22540.71|22540.71|22509.28|22509.28|22543.34|22543.34|22498.63|22498.63|0
1608282000000|2020-12-18 09:00:00|22507.9|22507.9|22540.78|22540.78|22541.29|22541.29|22507.9|22507.9|0
1608282300000|2020-12-18 09:05:00|22540.67|22540.67|22587.66|22587.66|22600.27|22600.27|22535.48|22535.48|0
1608282600000|2020-12-18 09:10:00|22588.34|22588.34|22527.58|22527.58|22591.96|22591.96|22527.52|22527.52|0
1608282900000|2020-12-18 09:15:00|22527.8|22527.8|22498.93|22498.93|22527.8|22527.8|22497.01|22497.01|0
1608283200000|2020-12-18 09:20:00|22498.82|22498.82|22541.08|22541.08|22556.4|22556.4|22494.93|22494.93|0
1608283500000|2020-12-18 09:25:00|22539.76|22539.76|22542.52|22542.52|22546.48|22546.48|22524.53|22524.53|0
1608283800000|2020-12-18 09:30:00|22542.39|22542.39|22526.37|22526.37|22546.1|22546.1|22515.56|22515.56|0
1608284100000|2020-12-18 09:35:00|22526.43|22526.43|22522.16|22522.16|22531.59|22531.59|22517.26|22517.26|0
1608284400000|2020-12-18 09:40:00|22522.37|22522.37|22513.46|22513.46|22523.26|22523.26|22509.58|22509.58|0
1608284700000|2020-12-18 09:45:00|22513.35|22513.35|22507.82|22507.82|22528.23|22528.23|22507.82|22507.82|0
1608285000000|2020-12-18 09:50:00|22507.76|22507.76|22534.56|22534.56|22534.56|22534.56|22497.02|22497.02|0
1608285300000|2020-12-18 09:55:00|22535.93|22535.93|22549.88|22549.88|22549.88|22549.88|22533.77|22533.77|0
1608285600000|2020-12-18 10:00:00|22550.66|22550.66|22587.33|22587.33|22596.5|22596.5|22550.66|22550.66|0
1608285900000|2020-12-18 10:05:00|22587.39|22587.39|22602.38|22602.38|22603.37|22603.37|22574.63|22574.63|0
1608286500000|2020-12-18 10:15:00|22601.91|22601.91|22511.04|22511.04|22601.91|22601.91|22497.6|22497.6|0
1608286800000|2020-12-18 10:20:00|22513.15|22513.15|22508.22|22508.22|22534.95|22534.95|22505.61|22505.61|0
1608287100000|2020-12-18 10:25:00|22505.88|22505.88|22481.62|22481.62|22506.06|22506.06|22480.36|22480.36|0
1608287400000|2020-12-18 10:30:00|22481.41|22481.41|22446.52|22446.52|22482.65|22482.65|22435.49|22435.49|0
1608287700000|2020-12-18 10:35:00|22447.89|22447.89|22392.36|22392.36|22448.48|22448.48|22327.79|22327.79|0
1608288000000|2020-12-18 10:40:00|22393.13|22393.13|22401.9|22401.9|22407.6|22407.6|22390.4|22390.4|0
1608288300000|2020-12-18 10:45:00|22402.12|22402.12|22415.46|22415.46|22430.05|22430.05|22402.12|22402.12|0
1608288600000|2020-12-18 10:50:00|22411.65|22411.65|22426.47|22426.47|22447.48|22447.48|22369.36|22369.36|0
1608288900000|2020-12-18 10:55:00|22417.47|22417.47|22437.93|22437.93|22472.95|22472.95|22409.42|22409.42|0
1608289200000|2020-12-18 11:00:00|22439.79|22439.79|22374.73|22374.73|22451.23|22451.23|22362.1|22362.1|0
1608289500000|2020-12-18 11:05:00|22376.77|22376.77|22307.08|22307.08|22381.63|22381.63|22306.4|22306.4|0
1608289800000|2020-12-18 11:10:00|22305.71|22305.71|22287.12|22287.12|22317.69|22317.69|22275.55|22275.55|0
1608290100000|2020-12-18 11:15:00|22284.96|22284.96|22283.91|22283.91|22307.91|22307.91|22283.81|22283.81|0
1608290400000|2020-12-18 11:20:00|22283.23|22283.23|22278.03|22278.03|22296.03|22296.03|22273.94|22273.94|0
1608290700000|2020-12-18 11:25:00|22277.81|22277.81|22252.83|22252.83|22284.04|22284.04|22248.83|22248.83|0
1608291000000|2020-12-18 11:30:00|22252.63|22252.63|22238.62|22238.62|22255.24|22255.24|22214.98|22214.98|0
1608291300000|2020-12-18 11:35:00|22238.84|22238.84|22222.11|22222.11|22242.98|22242.98|22214.18|22214.18|0
1608291600000|2020-12-18 11:40:00|22221.43|22221.43|22167.95|22167.95|22228.19|22228.19|22167.95|22167.95|0
1608291900000|2020-12-18 11:45:00|22166.58|22166.58|22183.47|22183.47|22183.47|22183.47|22159.75|22159.75|0
1608292200000|2020-12-18 11:50:00|22184|22184|22163.05|22163.05|22203.54|22203.54|22154.72|22154.72|0
1608292500000|2020-12-18 11:55:00|22163.58|22163.58|22219.44|22219.44|22224.24|22224.24|22161.29|22161.29|0
1608292800000|2020-12-18 12:00:00|22221.86|22221.86|22283.23|22283.23|22283.23|22283.23|22204.38|22204.38|0
1608293100000|2020-12-18 12:05:00|22284.81|22284.81|22286.62|22286.62|22293.65|22293.65|22255.6|22255.6|0
1608293400000|2020-12-18 12:10:00|22292.85|22292.85|22319.03|22319.03|22320.79|22320.79|22284.83|22284.83|0
1608293700000|2020-12-18 12:15:00|22318.25|22318.25|22311.68|22311.68|22322.01|22322.01|22311|22311|0
1608294000000|2020-12-18 12:20:00|22311.55|22311.55|22325.06|22325.06|22327.81|22327.81|22311.55|22311.55|0
1608294300000|2020-12-18 12:25:00|22325.44|22325.44|22322.05|22322.05|22330.73|22330.73|22311.08|22311.08|0
1608294600000|2020-12-18 12:30:00|22323.11|22323.11|22308.81|22308.81|22331.02|22331.02|22301.3|22301.3|0
1608294900000|2020-12-18 12:35:00|22308.03|22308.03|22349.65|22349.65|22350.43|22350.43|22308.03|22308.03|0
1608295200000|2020-12-18 12:40:00|22348.28|22348.28|22346.34|22346.34|22352.59|22352.59|22338.87|22338.87|0
1608295500000|2020-12-18 12:45:00|22346.27|22346.27|22328.79|22328.79|22348.33|22348.33|22328.79|22328.79|0
1608295800000|2020-12-18 12:50:00|22328.26|22328.26|22326.93|22326.93|22337.33|22337.33|22318.91|22318.91|0
1608296100000|2020-12-18 12:55:00|22326.71|22326.71|22314.4|22314.4|22326.71|22326.71|22299.44|22299.44|0
1608296400000|2020-12-18 13:00:00|22313.62|22313.62|22304.13|22304.13|22318.41|22318.41|22291.39|22291.39|0
1608296700000|2020-12-18 13:05:00|22304.81|22304.81|22334.37|22334.37|22337.94|22337.94|22301.62|22301.62|0
1608297000000|2020-12-18 13:10:00|22334.89|22334.89|22350.3|22350.3|22351.46|22351.46|22333.53|22333.53|0
1608297300000|2020-12-18 13:15:00|22351.68|22351.68|22345.98|22345.98|22357.18|22357.18|22338.27|22338.27|0
1608297600000|2020-12-18 13:20:00|22346.19|22346.19|22341.8|22341.8|22357.31|22357.31|22340.18|22340.18|0
1608297900000|2020-12-18 13:25:00|22336.3|22336.3|22332.23|22332.23|22337.67|22337.67|22322.8|22322.8|0
1608298200000|2020-12-18 13:30:00|22331.7|22331.7|22329.63|22329.63|22336.36|22336.36|22324.77|22324.77|0
1608298500000|2020-12-18 13:35:00|22329.57|22329.57|22333.1|22333.1|22336.47|22336.47|22314.32|22314.32|0
1608298800000|2020-12-18 13:40:00|22332.32|22332.32|22351.85|22351.85|22351.85|22351.85|22318.08|22318.08|0
1608299100000|2020-12-18 13:45:00|22350.27|22350.27|22333.27|22333.27|22356.15|22356.15|22330.48|22330.48|0
1608299400000|2020-12-18 13:50:00|22332.49|22332.49|22355.81|22355.81|22358.3|22358.3|22332.27|22332.27|0
1608299700000|2020-12-18 13:55:00|22357.19|22357.19|22331.58|22331.58|22357.19|22357.19|22324.07|22324.07|0
1608300000000|2020-12-18 14:00:00|22331.79|22331.79|22351.3|22351.3|22351.83|22351.83|22327.91|22327.91|0
1608300300000|2020-12-18 14:05:00|22350.25|22350.25|22336.25|22336.25|22354.13|22354.13|22332.95|22332.95|0
1608300600000|2020-12-18 14:10:00|22337.83|22337.83|22310.34|22310.34|22338.58|22338.58|22310.34|22310.34|0
1608300900000|2020-12-18 14:15:00|22311.02|22311.02|22307.14|22307.14|22322.97|22322.97|22306.79|22306.79|0
1608301200000|2020-12-18 14:20:00|22307.2|22307.2|22279.74|22279.74|22311.49|22311.49|22268.96|22268.96|0
1608301500000|2020-12-18 14:25:00|22280.27|22280.27|22260.31|22260.31|22281.16|22281.16|22245.98|22245.98|0
1608301800000|2020-12-18 14:30:00|22262.94|22262.94|22260.79|22260.79|22280.05|22280.05|22242.03|22242.03|0
1608302100000|2020-12-18 14:35:00|22260.26|22260.26|22286|22286|22287.57|22287.57|22260.26|22260.26|0
1608302400000|2020-12-18 14:40:00|22287.73|22287.73|22281.88|22281.88|22300.98|22300.98|22276.29|22276.29|0
1608302700000|2020-12-18 14:45:00|22282.93|22282.93|22251.9|22251.9|22283.93|22283.93|22251.47|22251.47|0
1608303000000|2020-12-18 14:50:00|22252.43|22252.43|22187.96|22187.96|22253.07|22253.07|22164.17|22164.17|0
1608303300000|2020-12-18 14:55:00|22187.73|22187.73|22228.38|22228.38|22231.63|22231.63|22187.73|22187.73|0
1608303600000|2020-12-18 15:00:00|22227.82|22227.82|22209.45|22209.45|22239.92|22239.92|22209.45|22209.45|0
1608303900000|2020-12-18 15:05:00|22208.67|22208.67|22238.13|22238.13|22239.23|22239.23|22203|22203|0
1608304200000|2020-12-18 15:10:00|22238.56|22238.56|22290.44|22290.44|22297.99|22297.99|22236.65|22236.65|0
1608304500000|2020-12-18 15:15:00|22290.66|22290.66|22325.21|22325.21|22334.8|22334.8|22282.71|22282.71|0
1608304800000|2020-12-18 15:20:00|22322.46|22322.46|22292.83|22292.83|22324.08|22324.08|22287.26|22287.26|0
1608305100000|2020-12-18 15:25:00|22294.26|22294.26|22242.65|22242.65|22299.7|22299.7|22237.31|22237.31|0
1608305400000|2020-12-18 15:30:00|22242.12|22242.12|22218.35|22218.35|22249.24|22249.24|22213.4|22213.4|0
1608305700000|2020-12-18 15:35:00|22219.13|22219.13|22230.57|22230.57|22243.27|22243.27|22219.13|22219.13|0
1608306000000|2020-12-18 15:40:00|22230.05|22230.05|22222.99|22222.99|22251.13|22251.13|22221.11|22221.11|0
1608306300000|2020-12-18 15:45:00|22222.88|22222.88|22209.06|22209.06|22228.96|22228.96|22200.88|22200.88|0
1608306600000|2020-12-18 15:50:00|22210.11|22210.11|22201.23|22201.23|22220.12|22220.12|22201.23|22201.23|0
1608306900000|2020-12-18 15:55:00|22201.37|22201.37|22217.41|22217.41|22230.58|22230.58|22198.39|22198.39|0
1608307200000|2020-12-18 16:00:00|22216.03|22216.03|22213.3|22213.3|22227.09|22227.09|22208.81|22208.81|0
1608307500000|2020-12-18 16:05:00|22213.98|22213.98|22180.35|22180.35|22225.62|22225.62|22179.19|22179.19|0
1608307800000|2020-12-18 16:10:00|22180.23|22180.23|22161.64|22161.64|22193.35|22193.35|22152.99|22152.99|0
1608308100000|2020-12-18 16:15:00|22161.11|22161.11|22170.61|22170.61|22176.06|22176.06|22144.19|22144.19|0
1608308400000|2020-12-18 16:20:00|22170.09|22170.09|22171.92|22171.92|22187.59|22187.59|22163.24|22163.24|0
1608308700000|2020-12-18 16:25:00|22173.29|22173.29|22160.37|22160.37|22173.82|22173.82|22130.34|22130.34|0
1608538500000|2020-12-21 08:15:00|22379.6|22379.6|22415.22|22415.22|22422.34|22422.34|22358.31|22358.31|0
1608538800000|2020-12-21 08:20:00|22416|22416|22358.68|22358.68|22439.02|22439.02|22335.87|22335.87|0
1608539100000|2020-12-21 08:25:00|22358.48|22358.48|22346.89|22346.89|22364.83|22364.83|22323.57|22323.57|0
1608539400000|2020-12-21 08:30:00|22339.71|22339.71|22314.5|22314.5|22354.48|22354.48|22311.52|22311.52|0
1608539700000|2020-12-21 08:35:00|22314.26|22314.26|22316.41|22316.41|22361.83|22361.83|22302.13|22302.13|0
1608540000000|2020-12-21 08:40:00|22316.64|22316.64|22294.5|22294.5|22331.1|22331.1|22284.24|22284.24|0
1608540300000|2020-12-21 08:45:00|22295.28|22295.28|22293.01|22293.01|22309.27|22309.27|22270.67|22270.67|0
1608540600000|2020-12-21 08:50:00|22291.44|22291.44|22234.03|22234.03|22291.44|22291.44|22233.69|22233.69|0
1608540900000|2020-12-21 08:55:00|22233.91|22233.91|22236.24|22236.24|22253.23|22253.23|22225.39|22225.39|0
1608541200000|2020-12-21 09:00:00|22235.89|22235.89|22220.24|22220.24|22241.83|22241.83|22211.95|22211.95|0
1608541500000|2020-12-21 09:05:00|22221.81|22221.81|22219.81|22219.81|22243.77|22243.77|22219.04|22219.04|0
1608541800000|2020-12-21 09:10:00|22221.2|22221.2|22160.95|22160.95|22230.35|22230.35|22160.5|22160.5|0
1608542100000|2020-12-21 09:15:00|22159.89|22159.89|22186.66|22186.66|22212.51|22212.51|22152.22|22152.22|0
1608542400000|2020-12-21 09:20:00|22186.13|22186.13|22201.58|22201.58|22216.85|22216.85|22179.69|22179.69|0
1608542700000|2020-12-21 09:25:00|22201.05|22201.05|22179.81|22179.81|22201.05|22201.05|22163.2|22163.2|0
1608543000000|2020-12-21 09:30:00|22179.02|22179.02|22163.02|22163.02|22179.03|22179.03|22158.39|22158.39|0
1608543300000|2020-12-21 09:35:00|22163.37|22163.37|22142.58|22142.58|22164.6|22164.6|22117.53|22117.53|0
1608543600000|2020-12-21 09:40:00|22141.52|22141.52|22043.91|22043.91|22142.36|22142.36|22043.91|22043.91|0
1608543900000|2020-12-21 09:45:00|22044.13|22044.13|21996.69|21996.69|22053.98|22053.98|21976.89|21976.89|0
1608544200000|2020-12-21 09:50:00|21996|21996|22005.32|22005.32|22014.03|22014.03|21978.78|21978.78|0
1608544500000|2020-12-21 09:55:00|22010.62|22010.62|21965.16|21965.16|22011.31|22011.31|21957.14|21957.14|0
1608544800000|2020-12-21 10:00:00|21964.48|21964.48|21897.07|21897.07|21966.56|21966.56|21883.55|21883.55|0
1608545100000|2020-12-21 10:05:00|21896.85|21896.85|21873.03|21873.03|21899.89|21899.89|21855.9|21855.9|0
1608545400000|2020-12-21 10:10:00|21871.66|21871.66|21882.81|21882.81|21908.82|21908.82|21862.92|21862.92|0
1608545700000|2020-12-21 10:15:00|21882.13|21882.13|21884.49|21884.49|21927.76|21927.76|21869.55|21869.55|0
1608546000000|2020-12-21 10:20:00|21882.93|21882.93|21830.89|21830.89|21887.87|21887.87|21830.89|21830.89|0
1608546300000|2020-12-21 10:25:00|21829.91|21829.91|21790.39|21790.39|21848.48|21848.48|21785.4|21785.4|0
1608546600000|2020-12-21 10:30:00|21790.26|21790.26|21731.59|21731.59|21791.32|21791.32|21693.48|21693.48|0
1608546900000|2020-12-21 10:35:00|21734.36|21734.36|21857.62|21857.62|21880.2|21880.2|21726.76|21726.76|0
1608547200000|2020-12-21 10:40:00|21856.05|21856.05|21831.04|21831.04|21856.05|21856.05|21813.94|21813.94|0
1608547500000|2020-12-21 10:45:00|21829.65|21829.65|21782.6|21782.6|21836.4|21836.4|21777.77|21777.77|0
1608547800000|2020-12-21 10:50:00|21783.66|21783.66|21737.92|21737.92|21813.62|21813.62|21691.49|21691.49|0
1608548100000|2020-12-21 10:55:00|21738.6|21738.6|21718.79|21718.79|21754.23|21754.23|21653.33|21653.33|0
1608548400000|2020-12-21 11:00:00|21718.1|21718.1|21749.36|21749.36|21770.47|21770.47|21705.61|21705.61|0
1608548700000|2020-12-21 11:05:00|21750.95|21750.95|21765.02|21765.02|21787.05|21787.05|21744.23|21744.23|0
1608549000000|2020-12-21 11:10:00|21764.23|21764.23|21809.41|21809.41|21823.34|21823.34|21753.73|21753.73|0
1608549300000|2020-12-21 11:15:00|21810.79|21810.79|21763.59|21763.59|21831.99|21831.99|21763.59|21763.59|0
1608549600000|2020-12-21 11:20:00|21760.04|21760.04|21733.84|21733.84|21760.82|21760.82|21726.9|21726.9|0
1608549900000|2020-12-21 11:25:00|21734.37|21734.37|21747.4|21747.4|21763.62|21763.62|21709.29|21709.29|0
1608550200000|2020-12-21 11:30:00|21750.05|21750.05|21755.2|21755.2|21771.88|21771.88|21735.02|21735.02|0
1608550500000|2020-12-21 11:35:00|21755.27|21755.27|21787.35|21787.35|21799.44|21799.44|21755.27|21755.27|0
1608550800000|2020-12-21 11:40:00|21786.67|21786.67|21823.22|21823.22|21834.24|21834.24|21772.13|21772.13|0
1608551100000|2020-12-21 11:45:00|21823.67|21823.67|21834.38|21834.38|21838.06|21838.06|21795.24|21795.24|0
1608551400000|2020-12-21 11:50:00|21833.6|21833.6|21761.37|21761.37|21834.78|21834.78|21761.37|21761.37|0
1608551700000|2020-12-21 11:55:00|21762.15|21762.15|21764.48|21764.48|21799.27|21799.27|21759.06|21759.06|0
1608552000000|2020-12-21 12:00:00|21765.87|21765.87|21844.45|21844.45|21846.1|21846.1|21765.87|21765.87|0
1608552300000|2020-12-21 12:05:00|21847.1|21847.1|21815.94|21815.94|21874.38|21874.38|21815.94|21815.94|0
1608552600000|2020-12-21 12:10:00|21817|21817|21795.34|21795.34|21819.8|21819.8|21793.44|21793.44|0
1608552900000|2020-12-21 12:15:00|21795.8|21795.8|21789.71|21789.71|21814.63|21814.63|21786.97|21786.97|0
1608553200000|2020-12-21 12:20:00|21786.94|21786.94|21755.04|21755.04|21786.94|21786.94|21745.12|21745.12|0
1608553500000|2020-12-21 12:25:00|21754.51|21754.51|21773.4|21773.4|21774.57|21774.57|21752.01|21752.01|0
1608553800000|2020-12-21 12:30:00|21773.63|21773.63|21751.54|21751.54|21774.69|21774.69|21743.98|21743.98|0
1608554100000|2020-12-21 12:35:00|21752.07|21752.07|21767.97|21767.97|21783.01|21783.01|21750.69|21750.69|0
1608554400000|2020-12-21 12:40:00|21769.35|21769.35|21795.29|21795.29|21796.66|21796.66|21769.35|21769.35|0
1608554700000|2020-12-21 12:45:00|21797.41|21797.41|21816.96|21816.96|21816.96|21816.96|21795.5|21795.5|0
1608555000000|2020-12-21 12:50:00|21817.65|21817.65|21818.8|21818.8|21842.76|21842.76|21817.65|21817.65|0
1608555300000|2020-12-21 12:55:00|21819.58|21819.58|21805.65|21805.65|21838.53|21838.53|21805.65|21805.65|0
1608555600000|2020-12-21 13:00:00|21806.18|21806.18|21776.71|21776.71|21806.18|21806.18|21751.91|21751.91|0
1608555900000|2020-12-21 13:05:00|21776.03|21776.03|21753.97|21753.97|21784.49|21784.49|21751.08|21751.08|0
1608556200000|2020-12-21 13:10:00|21755.34|21755.34|21729.26|21729.26|21769.39|21769.39|21726.26|21726.26|0
1608556500000|2020-12-21 13:15:00|21728.73|21728.73|21712.34|21712.34|21734.6|21734.6|21698.38|21698.38|0
1608556800000|2020-12-21 13:20:00|21710.96|21710.96|21717.96|21717.96|21721.47|21721.47|21698.29|21698.29|0
1608557100000|2020-12-21 13:25:00|21714.99|21714.99|21730.86|21730.86|21731.71|21731.71|21703.2|21703.2|0
1608557400000|2020-12-21 13:30:00|21730.33|21730.33|21709.21|21709.21|21730.33|21730.33|21703.94|21703.94|0
1608557700000|2020-12-21 13:35:00|21708.76|21708.76|21700.87|21700.87|21745.39|21745.39|21690.08|21690.08|0
1608558000000|2020-12-21 13:40:00|21699.56|21699.56|21711.49|21711.49|21716.8|21716.8|21693.87|21693.87|0
1608558300000|2020-12-21 13:45:00|21712.27|21712.27|21713.23|21713.23|21730.73|21730.73|21704.98|21704.98|0
1608558600000|2020-12-21 13:50:00|21712.17|21712.17|21687.2|21687.2|21728.59|21728.59|21683.88|21683.88|0
1608558900000|2020-12-21 13:55:00|21687.13|21687.13|21702.16|21702.16|21710.22|21710.22|21684.37|21684.37|0
1608559200000|2020-12-21 14:00:00|21705.61|21705.61|21687.03|21687.03|21706.67|21706.67|21686.29|21686.29|0
1608559500000|2020-12-21 14:05:00|21686.96|21686.96|21686.51|21686.51|21692.8|21692.8|21678|21678|0
1608559800000|2020-12-21 14:10:00|21689.48|21689.48|21736.03|21736.03|21741.48|21741.48|21687.82|21687.82|0
1608560100000|2020-12-21 14:15:00|21736.25|21736.25|21752.5|21752.5|21754.01|21754.01|21716.39|21716.39|0
1608560400000|2020-12-21 14:20:00|21751.44|21751.44|21722.19|21722.19|21763.75|21763.75|21718.82|21718.82|0
1608560700000|2020-12-21 14:25:00|21723.58|21723.58|21736.53|21736.53|21748.1|21748.1|21721.85|21721.85|0
1608561000000|2020-12-21 14:30:00|21734.94|21734.94|21882.78|21882.78|21893.94|21893.94|21732.82|21732.82|0
1608561300000|2020-12-21 14:35:00|21881.72|21881.72|21861.09|21861.09|21912.48|21912.48|21850.09|21850.09|0
1608561600000|2020-12-21 14:40:00|21867.36|21867.36|21851.3|21851.3|21899.32|21899.32|21849.91|21849.91|0
1608561900000|2020-12-21 14:45:00|21850.77|21850.77|21864.67|21864.67|21872.23|21872.23|21839.82|21839.82|0
1608562200000|2020-12-21 14:50:00|21864.44|21864.44|21948.31|21948.31|21952.92|21952.92|21864.44|21864.44|0
1608562500000|2020-12-21 14:55:00|21948.09|21948.09|21951.02|21951.02|21970.43|21970.43|21933.8|21933.8|0
1608562800000|2020-12-21 15:00:00|21953.08|21953.08|21940.91|21940.91|21993.15|21993.15|21926.44|21926.44|0
1608563100000|2020-12-21 15:05:00|21939.85|21939.85|21962.2|21962.2|21974.41|21974.41|21912.6|21912.6|0
1608563400000|2020-12-21 15:10:00|21959.43|21959.43|21873.48|21873.48|21962.2|21962.2|21864.35|21864.35|0
1608563700000|2020-12-21 15:15:00|21872.1|21872.1|21913.53|21913.53|21926.15|21926.15|21860.01|21860.01|0
1608564000000|2020-12-21 15:20:00|21914.32|21914.32|21932.99|21932.99|21950.91|21950.91|21909|21909|0
1608564300000|2020-12-21 15:25:00|21932.19|21932.19|21940.23|21940.23|21941.09|21941.09|21896.08|21896.08|0
1608564600000|2020-12-21 15:30:00|21937.79|21937.79|21979.15|21979.15|21984.46|21984.46|21928.86|21928.86|0
1608564900000|2020-12-21 15:35:00|21980.21|21980.21|22003.14|22003.14|22008.36|22008.36|21977.13|21977.13|0
1608565200000|2020-12-21 15:40:00|22000.69|22000.69|22011.71|22011.71|22024.75|22024.75|21983.23|21983.23|0
1608565500000|2020-12-21 15:45:00|22010.33|22010.33|22023.87|22023.87|22050.13|22050.13|21990.19|21990.19|0
1608565800000|2020-12-21 15:50:00|22024.65|22024.65|22048.77|22048.77|22059.99|22059.99|22024.65|22024.65|0
1608566100000|2020-12-21 15:55:00|22049.55|22049.55|22033.39|22033.39|22082.59|22082.59|22033.39|22033.39|0
1608566400000|2020-12-21 16:00:00|22033.51|22033.51|22047.17|22047.17|22047.17|22047.17|22015.13|22015.13|0
1608566700000|2020-12-21 16:05:00|22047.1|22047.1|22018.32|22018.32|22047.1|22047.1|21993.5|21993.5|0
1608567000000|2020-12-21 16:10:00|22015.79|22015.79|22033.92|22033.92|22043.95|22043.95|22003.79|22003.79|0
1608567300000|2020-12-21 16:15:00|22033.39|22033.39|22041.77|22041.77|22045.5|22045.5|22013.54|22013.54|0
1608567600000|2020-12-21 16:20:00|22040.3|22040.3|22052.43|22052.43|22059.14|22059.14|22030.23|22030.23|0
1608567900000|2020-12-21 16:25:00|22051.21|22051.21|22024.98|22024.98|22066.87|22066.87|22021.01|22021.01|0
1608624900000|2020-12-22 08:15:00|21844.65|21844.65|21886.44|21886.44|21889.62|21889.62|21835.25|21835.25|0
1608625200000|2020-12-22 08:20:00|21885.91|21885.91|21868.14|21868.14|21895.04|21895.04|21865.4|21865.4|0
1608625500000|2020-12-22 08:25:00|21868.26|21868.26|21807.17|21807.17|21868.26|21868.26|21802.48|21802.48|0
1608625800000|2020-12-22 08:30:00|21807.62|21807.62|21846.24|21846.24|21852.46|21852.46|21807.62|21807.62|0
1608626100000|2020-12-22 08:35:00|21845.71|21845.71|21841.54|21841.54|21862.47|21862.47|21833.1|21833.1|0
1608626400000|2020-12-22 08:40:00|21842.07|21842.07|21899.46|21899.46|21899.46|21899.46|21842.07|21842.07|0
1608626700000|2020-12-22 08:45:00|21900.52|21900.52|21936.67|21936.67|21936.67|21936.67|21893.68|21893.68|0
1608627000000|2020-12-22 08:50:00|21937.73|21937.73|21964.87|21964.87|21974.05|21974.05|21934.69|21934.69|0
1608627300000|2020-12-22 08:55:00|21962.1|21962.1|21963.97|21963.97|21982.05|21982.05|21954.12|21954.12|0
1608627600000|2020-12-22 09:00:00|21962.38|21962.38|21951.28|21951.28|21967.46|21967.46|21944.24|21944.24|0
1608627900000|2020-12-22 09:05:00|21950.75|21950.75|21976.22|21976.22|21977.77|21977.77|21940.74|21940.74|0
1608628200000|2020-12-22 09:10:00|21977.81|21977.81|22009.77|22009.77|22009.77|22009.77|21970.16|21970.16|0
1608628500000|2020-12-22 09:15:00|22011.15|22011.15|21966.11|21966.11|22016.03|22016.03|21966.11|21966.11|0
1608628800000|2020-12-22 09:20:00|21966.64|21966.64|21962.16|21962.16|21969.09|21969.09|21958.97|21958.97|0
1608629100000|2020-12-22 09:25:00|21964.93|21964.93|21951.65|21951.65|21967.87|21967.87|21950.96|21950.96|0
1608629400000|2020-12-22 09:30:00|21951.77|21951.77|21956.64|21956.64|21956.64|21956.64|21939.29|21939.29|0
1608629700000|2020-12-22 09:35:00|21956.11|21956.11|21998.94|21998.94|21999.71|21999.71|21950.48|21950.48|0
1608630000000|2020-12-22 09:40:00|21998.87|21998.87|22002.15|22002.15|22015.33|22015.33|21998.87|21998.87|0
1608630300000|2020-12-22 09:45:00|22001.09|22001.09|21975.35|21975.35|22001.09|22001.09|21961.33|21961.33|0
1608630600000|2020-12-22 09:50:00|21976.01|21976.01|21949.79|21949.79|21987.69|21987.69|21949.47|21949.47|0
1608630900000|2020-12-22 09:55:00|21950.32|21950.32|21941.24|21941.24|21971.32|21971.32|21941.24|21941.24|0
1608631200000|2020-12-22 10:00:00|21940.71|21940.71|21991.56|21991.56|22004.53|22004.53|21940.71|21940.71|0
1608631500000|2020-12-22 10:05:00|21993.15|21993.15|22005.07|22005.07|22015.4|22015.4|21991.32|21991.32|0
1608631800000|2020-12-22 10:10:00|22004.17|22004.17|22004.83|22004.83|22014.96|22014.96|21994.69|21994.69|0
1608632100000|2020-12-22 10:15:00|22004.76|22004.76|22001.18|22001.18|22013.15|22013.15|22000|22000|0
1608632400000|2020-12-22 10:20:00|22002.57|22002.57|22022.89|22022.89|22025.66|22025.66|22002.55|22002.55|0
1608632700000|2020-12-22 10:25:00|22023.11|22023.11|21998.81|21998.81|22024.24|22024.24|21997.8|21997.8|0
1608633000000|2020-12-22 10:30:00|22000.2|22000.2|21993|21993|22000.2|22000.2|21976.3|21976.3|0
1608633300000|2020-12-22 10:35:00|21992.47|21992.47|21958.51|21958.51|21993.3|21993.3|21958.51|21958.51|0
1608633600000|2020-12-22 10:40:00|21956.92|21956.92|21943.91|21943.91|21959.96|21959.96|21934.91|21934.91|0
1608633900000|2020-12-22 10:45:00|21942.85|21942.85|21905.9|21905.9|21942.85|21942.85|21892.28|21892.28|0
1608634200000|2020-12-22 10:50:00|21906.96|21906.96|21901.46|21901.46|21917.1|21917.1|21885.05|21885.05|0
1608634500000|2020-12-22 10:55:00|21901.99|21901.99|21927.56|21927.56|21927.56|21927.56|21895.15|21895.15|0
1608634800000|2020-12-22 11:00:00|21929.13|21929.13|21931.91|21931.91|21945.38|21945.38|21925.18|21925.18|0
1608635100000|2020-12-22 11:05:00|21930.85|21930.85|21957.27|21957.27|21972.57|21972.57|21929.14|21929.14|0
1608635400000|2020-12-22 11:10:00|21956.74|21956.74|21942.82|21942.82|21968.72|21968.72|21933.79|21933.79|0
1608635700000|2020-12-22 11:15:00|21942.89|21942.89|21967.75|21967.75|21967.75|21967.75|21938.6|21938.6|0
1608636000000|2020-12-22 11:20:00|21967.64|21967.64|21989.79|21989.79|21999.88|21999.88|21967.64|21967.64|0
1608636300000|2020-12-22 11:25:00|21989.26|21989.26|21957.89|21957.89|21990.07|21990.07|21957.89|21957.89|0
1608636600000|2020-12-22 11:30:00|21958.95|21958.95|21965.5|21965.5|21966.03|21966.03|21957.73|21957.73|0
1608636900000|2020-12-22 11:35:00|21964.12|21964.12|21937.41|21937.41|21965.5|21965.5|21935.29|21935.29|0
1608637200000|2020-12-22 11:40:00|21940.7|21940.7|21961.32|21961.32|21961.32|21961.32|21938.24|21938.24|0
1608637500000|2020-12-22 11:45:00|21962.89|21962.89|21965.43|21965.43|21979.23|21979.23|21959.54|21959.54|0
1608637800000|2020-12-22 11:50:00|21965.96|21965.96|21982.38|21982.38|21982.38|21982.38|21965.96|21965.96|0
1608638100000|2020-12-22 11:55:00|21982.24|21982.24|21970.61|21970.61|21996.78|21996.78|21969.55|21969.55|0
1608638400000|2020-12-22 12:00:00|21970.39|21970.39|21968.14|21968.14|21972.83|21972.83|21959.68|21959.68|0
1608638700000|2020-12-22 12:05:00|21969.2|21969.2|21972.08|21972.08|21977.48|21977.48|21958.8|21958.8|0
1608639000000|2020-12-22 12:10:00|21971.29|21971.29|21964.66|21964.66|21971.29|21971.29|21964.66|21964.66|0
1608639300000|2020-12-22 12:15:00|21965.34|21965.34|21957.32|21957.32|21967.62|21967.62|21957.1|21957.1|0
1608639600000|2020-12-22 12:20:00|21955.73|21955.73|21952.29|21952.29|21962.43|21962.43|21950.01|21950.01|0
1608639900000|2020-12-22 12:25:00|21953.08|21953.08|21945.96|21945.96|21961.79|21961.79|21945.89|21945.89|0
1608640200000|2020-12-22 12:30:00|21946.08|21946.08|21960.72|21960.72|21961.77|21961.77|21945.04|21945.04|0
1608640500000|2020-12-22 12:35:00|21959.94|21959.94|21949.38|21949.38|21965.06|21965.06|21949.38|21949.38|0
1608640800000|2020-12-22 12:40:00|21947.81|21947.81|21960.26|21960.26|21960.26|21960.26|21946.98|21946.98|0
1608641100000|2020-12-22 12:45:00|21960.79|21960.79|21954.83|21954.83|21969.82|21969.82|21952.91|21952.91|0
1608641400000|2020-12-22 12:50:00|21955.36|21955.36|21947.56|21947.56|21962.51|21962.51|21942.64|21942.64|0
1608641700000|2020-12-22 12:55:00|21947.03|21947.03|21955.46|21955.46|21955.46|21955.46|21945.62|21945.62|0
1608642000000|2020-12-22 13:00:00|21955.69|21955.69|21973.46|21973.46|21974.68|21974.68|21955.69|21955.69|0
1608642300000|2020-12-22 13:05:00|21974.59|21974.59|21996.33|21996.33|21996.33|21996.33|21974.59|21974.59|0
1608642600000|2020-12-22 13:10:00|21996.44|21996.44|21987.63|21987.63|21996.68|21996.68|21985.46|21985.46|0
1608642900000|2020-12-22 13:15:00|21986.95|21986.95|21987.58|21987.58|21992.51|21992.51|21983.5|21983.5|0
1608643200000|2020-12-22 13:20:00|21987.05|21987.05|21985.73|21985.73|21990.79|21990.79|21981.28|21981.28|0
1608643500000|2020-12-22 13:25:00|21985.85|21985.85|21985.03|21985.03|21993.97|21993.97|21985.03|21985.03|0
1608643800000|2020-12-22 13:30:00|21985.56|21985.56|21982.25|21982.25|21988|21988|21976.14|21976.14|0
1608644100000|2020-12-22 13:35:00|21981.56|21981.56|21980.94|21980.94|21990.14|21990.14|21978.78|21978.78|0
1608644400000|2020-12-22 13:40:00|21980.16|21980.16|21998.5|21998.5|22001.81|22001.81|21975.8|21975.8|0
1608644700000|2020-12-22 13:45:00|21998.85|21998.85|22022.38|22022.38|22022.38|22022.38|21998.85|21998.85|0
1608645000000|2020-12-22 13:50:00|22023.77|22023.77|22010.89|22010.89|22025.61|22025.61|22007.79|22007.79|0
1608645300000|2020-12-22 13:55:00|22007.75|22007.75|21978.62|21978.62|22007.75|22007.75|21978.43|21978.43|0
1608645600000|2020-12-22 14:00:00|21977.24|21977.24|21983.02|21983.02|21983.02|21983.02|21968.91|21968.91|0
1608645900000|2020-12-22 14:05:00|21983.8|21983.8|21963.95|21963.95|21988.33|21988.33|21962.5|21962.5|0
1608646200000|2020-12-22 14:10:00|21965.87|21965.87|21956.19|21956.19|21969.2|21969.2|21956.19|21956.19|0
1608646500000|2020-12-22 14:15:00|21955.5|21955.5|21969.53|21969.53|21970.22|21970.22|21955.33|21955.33|0
1608646800000|2020-12-22 14:20:00|21970.91|21970.91|21971.54|21971.54|21974.67|21974.67|21963.72|21963.72|0
1608647100000|2020-12-22 14:25:00|21971.31|21971.31|21961.48|21961.48|21973.15|21973.15|21945.73|21945.73|0
1608647400000|2020-12-22 14:30:00|21962.01|21962.01|21928.73|21928.73|21985.17|21985.17|21928.73|21928.73|0
1608647700000|2020-12-22 14:35:00|21928.97|21928.97|21912.52|21912.52|21944.27|21944.27|21912.3|21912.3|0
1608648000000|2020-12-22 14:40:00|21912.3|21912.3|21898.06|21898.06|21915.67|21915.67|21892.9|21892.9|0
1608648300000|2020-12-22 14:45:00|21897.37|21897.37|21945.16|21945.16|21958.05|21958.05|21893.95|21893.95|0
1608648600000|2020-12-22 14:50:00|21944.1|21944.1|21969.12|21969.12|21989.12|21989.12|21940.4|21940.4|0
1608648900000|2020-12-22 14:55:00|21970.18|21970.18|21969.43|21969.43|21976.25|21976.25|21952.21|21952.21|0
1608649200000|2020-12-22 15:00:00|21969.65|21969.65|21975.95|21975.95|21977.76|21977.76|21949.56|21949.56|0
1608649500000|2020-12-22 15:05:00|21975.72|21975.72|21997.09|21997.09|22021.3|22021.3|21968.38|21968.38|0
1608649800000|2020-12-22 15:10:00|21999.68|21999.68|21986.16|21986.16|22003.04|22003.04|21976.63|21976.63|0
1608650100000|2020-12-22 15:15:00|21982.98|21982.98|21997.82|21997.82|22002.51|22002.51|21981.01|21981.01|0
1608650400000|2020-12-22 15:20:00|21997.29|21997.29|21979.25|21979.25|21998.21|21998.21|21969.18|21969.18|0
1608650700000|2020-12-22 15:25:00|21979.94|21979.94|21982.3|21982.3|21985.85|21985.85|21973.07|21973.07|0
1608651000000|2020-12-22 15:30:00|21982.16|21982.16|21981.07|21981.07|21991.59|21991.59|21981.04|21981.04|0
1608651300000|2020-12-22 15:35:00|21982.46|21982.46|21982.48|21982.48|21986.02|21986.02|21960.43|21960.43|0
1608651600000|2020-12-22 15:40:00|21983.26|21983.26|21976.97|21976.97|21985.39|21985.39|21969.38|21969.38|0
1608651900000|2020-12-22 15:45:00|21978.36|21978.36|21960.09|21960.09|21985.49|21985.49|21958.6|21958.6|0
1608652200000|2020-12-22 15:50:00|21960.78|21960.78|21948.74|21948.74|21961.56|21961.56|21937.41|21937.41|0
1608652500000|2020-12-22 15:55:00|21949.8|21949.8|21940.17|21940.17|21950.24|21950.24|21929.7|21929.7|0
1608652800000|2020-12-22 16:00:00|21940.45|21940.45|21919.96|21919.96|21950.45|21950.45|21916.55|21916.55|0
1608653100000|2020-12-22 16:05:00|21919.74|21919.74|21944.34|21944.34|21950.79|21950.79|21919.74|21919.74|0
1608653400000|2020-12-22 16:10:00|21943.81|21943.81|21951.54|21951.54|21951.54|21951.54|21932.96|21932.96|0
1608653700000|2020-12-22 16:15:00|21951.93|21951.93|21955.07|21955.07|21961.16|21961.16|21943.87|21943.87|0
1608654000000|2020-12-22 16:20:00|21956.64|21956.64|21925.43|21925.43|21958.8|21958.8|21911.35|21911.35|0
1608654300000|2020-12-22 16:25:00|21930.11|21930.11|21929.4|21929.4|21947.16|21947.16|21913.22|21913.22|0
1608711300000|2020-12-23 08:15:00|21898.11|21898.11|21907.27|21907.27|21927.53|21927.53|21896.44|21896.44|0
1608711600000|2020-12-23 08:20:00|21909.92|21909.92|21876.46|21876.46|21911.5|21911.5|21874.02|21874.02|0
1608711900000|2020-12-23 08:25:00|21876.69|21876.69|21881.24|21881.24|21881.69|21881.69|21867.22|21867.22|0
1608712200000|2020-12-23 08:30:00|21882.83|21882.83|21861.83|21861.83|21887.33|21887.33|21851.74|21851.74|0
1608712500000|2020-12-23 08:35:00|21861.95|21861.95|21850.78|21850.78|21875.78|21875.78|21850.72|21850.72|0
1608712800000|2020-12-23 08:40:00|21846.2|21846.2|21854.34|21854.34|21854.34|21854.34|21826.32|21826.32|0
1608713100000|2020-12-23 08:45:00|21855.91|21855.91|21831.73|21831.73|21855.91|21855.91|21819.49|21819.49|0
1608713400000|2020-12-23 08:50:00|21830.67|21830.67|21847.86|21847.86|21847.86|21847.86|21829.88|21829.88|0
1608713700000|2020-12-23 08:55:00|21843.5|21843.5|21850.84|21850.84|21850.84|21850.84|21832.55|21832.55|0
1608714000000|2020-12-23 09:00:00|21850.97|21850.97|21873.93|21873.93|21873.93|21873.93|21850.97|21850.97|0
1608714300000|2020-12-23 09:05:00|21874.16|21874.16|21886.2|21886.2|21892.53|21892.53|21874.16|21874.16|0
1608714600000|2020-12-23 09:10:00|21885.51|21885.51|21881.93|21881.93|21887.19|21887.19|21877.32|21877.32|0
1608714900000|2020-12-23 09:15:00|21882.17|21882.17|21924.76|21924.76|21925.83|21925.83|21882.17|21882.17|0
1608715200000|2020-12-23 09:20:00|21926.88|21926.88|21900.62|21900.62|21929.15|21929.15|21900.62|21900.62|0
1608715500000|2020-12-23 09:25:00|21900.56|21900.56|21916.76|21916.76|21916.76|21916.76|21894.67|21894.67|0
1608715800000|2020-12-23 09:30:00|21918.14|21918.14|21935.47|21935.47|21958.98|21958.98|21918.14|21918.14|0
1608716100000|2020-12-23 09:35:00|21935.19|21935.19|21978.28|21978.28|21983.25|21983.25|21935.19|21935.19|0
1608716400000|2020-12-23 09:40:00|21978.81|21978.81|21997.42|21997.42|22001.07|22001.07|21978.81|21978.81|0
1608716700000|2020-12-23 09:45:00|21998.1|21998.1|22001.87|22001.87|22011.61|22011.61|21992.8|21992.8|0
1608717000000|2020-12-23 09:50:00|22001.66|22001.66|21999.11|21999.11|22011.98|22011.98|21995.41|21995.41|0
1608717300000|2020-12-23 09:55:00|21997.72|21997.72|21985.05|21985.05|21997.89|21997.89|21976.78|21976.78|0
1608717600000|2020-12-23 10:00:00|21986.43|21986.43|21981.34|21981.34|21992.6|21992.6|21974.5|21974.5|0
1608717900000|2020-12-23 10:05:00|21978.99|21978.99|22004.17|22004.17|22004.79|22004.79|21974.12|21974.12|0
1608718200000|2020-12-23 10:10:00|22005.23|22005.23|21996.06|21996.06|22007.28|22007.28|21987.33|21987.33|0
1608718500000|2020-12-23 10:15:00|21995.83|21995.83|21988.55|21988.55|22010.95|22010.95|21987.18|21987.18|0
1608718800000|2020-12-23 10:20:00|21989.34|21989.34|21996.27|21996.27|21998.51|21998.51|21985.07|21985.07|0
1608719100000|2020-12-23 10:25:00|21996.49|21996.49|22014.04|22014.04|22014.04|22014.04|21980.74|21980.74|0
1608719400000|2020-12-23 10:30:00|22012.67|22012.67|22014.54|22014.54|22026.72|22026.72|22009.39|22009.39|0
1608719700000|2020-12-23 10:35:00|22017.31|22017.31|21985.19|21985.19|22017.31|22017.31|21984.86|21984.86|0
1608720000000|2020-12-23 10:40:00|21983.81|21983.81|21987.5|21987.5|21999.61|21999.61|21977.73|21977.73|0
1608720300000|2020-12-23 10:45:00|21987.72|21987.72|21995.39|21995.39|22001.81|22001.81|21983.13|21983.13|0
1608720600000|2020-12-23 10:50:00|21993.33|21993.33|22000.37|22000.37|22001.98|22001.98|21991.97|21991.97|0
1608720900000|2020-12-23 10:55:00|22001.76|22001.76|21993.18|21993.18|22004.16|22004.16|21987.99|21987.99|0
1608721200000|2020-12-23 11:00:00|21993.87|21993.87|21958.44|21958.44|21994.1|21994.1|21957.13|21957.13|0
1608721500000|2020-12-23 11:05:00|21960.03|21960.03|21969.54|21969.54|21971.89|21971.89|21959.93|21959.93|0
1608721800000|2020-12-23 11:10:00|21970.07|21970.07|21958.52|21958.52|21979.6|21979.6|21956.04|21956.04|0
1608722100000|2020-12-23 11:15:00|21958.76|21958.76|21951.38|21951.38|21968.95|21968.95|21951.38|21951.38|0
1608722400000|2020-12-23 11:20:00|21950.01|21950.01|21939.41|21939.41|21950.99|21950.99|21939.41|21939.41|0
1608722700000|2020-12-23 11:25:00|21938.88|21938.88|21946.95|21946.95|21956.76|21956.76|21938.35|21938.35|0
1608723000000|2020-12-23 11:30:00|21947.06|21947.06|21939.33|21939.33|21955.5|21955.5|21937.41|21937.41|0
1608723300000|2020-12-23 11:35:00|21937.96|21937.96|21937.98|21937.98|21943.1|21943.1|21927.51|21927.51|0
1608723600000|2020-12-23 11:40:00|21937.79|21937.79|21949.72|21949.72|21949.72|21949.72|21930.76|21930.76|0
1608723900000|2020-12-23 11:45:00|21950.78|21950.78|21960.65|21960.65|21960.65|21960.65|21950.43|21950.43|0
1608724200000|2020-12-23 11:50:00|21959.59|21959.59|21964.63|21964.63|21964.63|21964.63|21956.04|21956.04|0
1608724500000|2020-12-23 11:55:00|21963.84|21963.84|22019.84|22019.84|22019.84|22019.84|21963.31|21963.31|0
1608724800000|2020-12-23 12:00:00|22020.31|22020.31|21985.22|21985.22|22020.31|22020.31|21981.22|21981.22|0
1608725100000|2020-12-23 12:05:00|21987.99|21987.99|21975.33|21975.33|21990.42|21990.42|21973.76|21973.76|0
1608725400000|2020-12-23 12:10:00|21975.78|21975.78|21974.76|21974.76|21975.78|21975.78|21964.91|21964.91|0
1608725700000|2020-12-23 12:15:00|21972.47|21972.47|21965.98|21965.98|21975.2|21975.2|21965.98|21965.98|0
1608726000000|2020-12-23 12:20:00|21965.75|21965.75|21961.67|21961.67|21966.72|21966.72|21961.67|21961.67|0
1608726300000|2020-12-23 12:25:00|21961.14|21961.14|21944.1|21944.1|21961.14|21961.14|21943.57|21943.57|0
1608726600000|2020-12-23 12:30:00|21943.91|21943.91|21939.72|21939.72|21948.77|21948.77|21938.8|21938.8|0
1608726900000|2020-12-23 12:35:00|21943.38|21943.38|21951.24|21951.24|21963.54|21963.54|21943.38|21943.38|0
1608727200000|2020-12-23 12:40:00|21950.45|21950.45|21950.96|21950.96|21952.53|21952.53|21947.96|21947.96|0
1608727500000|2020-12-23 12:45:00|21949.9|21949.9|21965.94|21965.94|21967.86|21967.86|21947.13|21947.13|0
1608727800000|2020-12-23 12:50:00|21967|21967|21977.21|21977.21|21977.21|21977.21|21955.13|21955.13|0
1608728100000|2020-12-23 12:55:00|21977.74|21977.74|21978.06|21978.06|21978.49|21978.49|21969.92|21969.92|0
1608728400000|2020-12-23 13:00:00|21978.13|21978.13|21989.03|21989.03|21993.91|21993.91|21977.6|21977.6|0
1608728700000|2020-12-23 13:05:00|21990.59|21990.59|22005.28|22005.28|22008.27|22008.27|21989.65|21989.65|0
1608729000000|2020-12-23 13:10:00|22006.65|22006.65|21992.89|21992.89|22006.65|22006.65|21986.24|21986.24|0
1608729300000|2020-12-23 13:15:00|21993.42|21993.42|21991|21991|21993.59|21993.59|21983.4|21983.4|0
1608729600000|2020-12-23 13:20:00|21991.23|21991.23|21994.62|21994.62|22004.41|22004.41|21991.23|21991.23|0
1608729900000|2020-12-23 13:25:00|21994.09|21994.09|22001.1|22001.1|22001.1|22001.1|21993.56|21993.56|0
1608730200000|2020-12-23 13:30:00|22001.98|22001.98|21995.18|21995.18|22002.92|22002.92|21982.43|21982.43|0
1608730500000|2020-12-23 13:35:00|21997.95|21997.95|22012.32|22012.32|22015.28|22015.28|21986.31|21986.31|0
1608730800000|2020-12-23 13:40:00|22010.73|22010.73|22005.63|22005.63|22010.73|22010.73|21998.69|21998.69|0
1608731100000|2020-12-23 13:45:00|22009.98|22009.98|21991.24|21991.24|22010.81|22010.81|21991.24|21991.24|0
1608731400000|2020-12-23 13:50:00|21988.79|21988.79|21992.42|21992.42|21996.9|21996.9|21984.26|21984.26|0
1608731700000|2020-12-23 13:55:00|21992.77|21992.77|21987.47|21987.47|21995.21|21995.21|21985.51|21985.51|0
1608732000000|2020-12-23 14:00:00|21988.16|21988.16|21998.67|21998.67|22001.32|22001.32|21986.01|21986.01|0
1608732300000|2020-12-23 14:05:00|21996.61|21996.61|21949.67|21949.67|21998.75|21998.75|21947.75|21947.75|0
1608732600000|2020-12-23 14:10:00|21948.28|21948.28|21955.34|21955.34|21956.31|21956.31|21945.1|21945.1|0
1608732900000|2020-12-23 14:15:00|21955.79|21955.79|21947.03|21947.03|21964.38|21964.38|21946.43|21946.43|0
1608733200000|2020-12-23 14:20:00|21946.92|21946.92|21949.07|21949.07|21951.13|21951.13|21932.5|21932.5|0
1608733500000|2020-12-23 14:25:00|21950.45|21950.45|21969.7|21969.7|21973.84|21973.84|21950.45|21950.45|0
1608733800000|2020-12-23 14:30:00|21968.91|21968.91|21979.71|21979.71|21985.88|21985.88|21961.68|21961.68|0
1608734100000|2020-12-23 14:35:00|21980.49|21980.49|22015.14|22015.14|22028.66|22028.66|21978.25|21978.25|0
1608734400000|2020-12-23 14:40:00|22015.38|22015.38|21945.47|21945.47|22034.9|22034.9|21941.39|21941.39|0
1608734700000|2020-12-23 14:45:00|21945.27|21945.27|21964.99|21964.99|21971.39|21971.39|21933.14|21933.14|0
1608735000000|2020-12-23 14:50:00|21964.86|21964.86|21986.29|21986.29|21988.18|21988.18|21955.02|21955.02|0
1608735300000|2020-12-23 14:55:00|21986.23|21986.23|21942.52|21942.52|21986.23|21986.23|21921.75|21921.75|0
1608735600000|2020-12-23 15:00:00|21940.96|21940.96|21931.23|21931.23|21942.12|21942.12|21908.66|21908.66|0
1608735900000|2020-12-23 15:05:00|21929.66|21929.66|21916.55|21916.55|21955.39|21955.39|21907.89|21907.89|0
1608736200000|2020-12-23 15:10:00|21915.18|21915.18|21910.82|21910.82|21924.43|21924.43|21893.7|21893.7|0
1608736500000|2020-12-23 15:15:00|21912.21|21912.21|21872.53|21872.53|21914.56|21914.56|21858.01|21858.01|0
1608736800000|2020-12-23 15:20:00|21873.59|21873.59|21885.25|21885.25|21886.03|21886.03|21861.78|21861.78|0
1608737100000|2020-12-23 15:25:00|21886.03|21886.03|21905.17|21905.17|21912.47|21912.47|21885.25|21885.25|0
1608737400000|2020-12-23 15:30:00|21907.93|21907.93|21925.21|21925.21|21939.73|21939.73|21904.32|21904.32|0
1608737700000|2020-12-23 15:35:00|21923.83|21923.83|21942.87|21942.87|21942.87|21942.87|21923.83|21923.83|0
1608738000000|2020-12-23 15:40:00|21943.66|21943.66|21976.02|21976.02|21976.02|21976.02|21922.84|21922.84|0
1608738300000|2020-12-23 15:45:00|21979.45|21979.45|21993.67|21993.67|21998.3|21998.3|21974.59|21974.59|0
1608738600000|2020-12-23 15:50:00|21991.61|21991.61|21988.24|21988.24|22005.83|22005.83|21985.33|21985.33|0
1608738900000|2020-12-23 15:55:00|21992.07|21992.07|22006.22|22006.22|22008.76|22008.76|21984.59|21984.59|0
1608739200000|2020-12-23 16:00:00|22005.43|22005.43|22010.79|22010.79|22010.79|22010.79|21986.75|21986.75|0
1608739500000|2020-12-23 16:05:00|22011.32|22011.32|22020.95|22020.95|22040.99|22040.99|22008.16|22008.16|0
1608739800000|2020-12-23 16:10:00|22020.17|22020.17|22059.24|22059.24|22067.38|22067.38|22005.66|22005.66|0
1608740100000|2020-12-23 16:15:00|22059.47|22059.47|22074.16|22074.16|22078.65|22078.65|22056.45|22056.45|0
1608740400000|2020-12-23 16:20:00|22074.69|22074.69|22085.69|22085.69|22093.21|22093.21|22074.69|22074.69|0
1608740700000|2020-12-23 16:25:00|22086.22|22086.22|22100.58|22100.58|22119.42|22119.42|22084.11|22084.11|0
1608797700000|2020-12-24 08:15:00|22027.42|22027.42|22029.95|22029.95|22060.6|22060.6|22012.83|22012.83|0
1608798000000|2020-12-24 08:20:00|22035.27|22035.27|21977.86|21977.86|22036.84|22036.84|21977.86|21977.86|0
1608798300000|2020-12-24 08:25:00|21973.71|21973.71|21944.42|21944.42|21985.05|21985.05|21943.51|21943.51|0
1608798600000|2020-12-24 08:30:00|21945.11|21945.11|21895.87|21895.87|21945.11|21945.11|21881.81|21881.81|0
1608798900000|2020-12-24 08:35:00|21897.93|21897.93|21931.54|21931.54|21945.67|21945.67|21895.6|21895.6|0
1608799200000|2020-12-24 08:40:00|21930.76|21930.76|21933.13|21933.13|21936.34|21936.34|21920.85|21920.85|0
1608799500000|2020-12-24 08:45:00|21934.51|21934.51|21931.65|21931.65|21939.81|21939.81|21927.78|21927.78|0
1608799800000|2020-12-24 08:50:00|21932.34|21932.34|21944.63|21944.63|21950.95|21950.95|21932.34|21932.34|0
1608800100000|2020-12-24 08:55:00|21945.41|21945.41|21959.53|21959.53|21974.24|21974.24|21940.04|21940.04|0
1608800400000|2020-12-24 09:00:00|21960.06|21960.06|21989.35|21989.35|21993.52|21993.52|21956.24|21956.24|0
1608800700000|2020-12-24 09:05:00|21990.04|21990.04|22011.22|22011.22|22011.44|22011.44|21974.62|21974.62|0
1608801000000|2020-12-24 09:10:00|22013.66|22013.66|21998.4|21998.4|22015.86|22015.86|21997.51|21997.51|0
1608801300000|2020-12-24 09:15:00|21997.72|21997.72|21997.36|21997.36|22021.48|22021.48|21993.17|21993.17|0
1608801600000|2020-12-24 09:20:00|22000.05|22000.05|21942.36|21942.36|22000.05|22000.05|21942.36|21942.36|0
1608801900000|2020-12-24 09:25:00|21943.75|21943.75|21986.79|21986.79|21999.27|21999.27|21943.63|21943.63|0
1608802200000|2020-12-24 09:30:00|21987.16|21987.16|22005.77|22005.77|22005.77|22005.77|21979.82|21979.82|0
1608802500000|2020-12-24 09:35:00|22006.46|22006.46|22000.43|22000.43|22015.65|22015.65|21994.66|21994.66|0
1608802800000|2020-12-24 09:40:00|22004.79|22004.79|22009.34|22009.34|22012.78|22012.78|21997.8|21997.8|0
1608803100000|2020-12-24 09:45:00|22009.14|22009.14|21991.14|21991.14|22009.93|22009.93|21991.14|21991.14|0
1608803400000|2020-12-24 09:50:00|21992.51|21992.51|21997.98|21997.98|21997.98|21997.98|21984.21|21984.21|0
1608803700000|2020-12-24 09:55:00|21997.92|21997.92|22024.15|22024.15|22028.37|22028.37|21996.53|21996.53|0
1608804000000|2020-12-24 10:00:00|22023.37|22023.37|22010.45|22010.45|22032.73|22032.73|22004.99|22004.99|0
1608804300000|2020-12-24 10:05:00|22009.92|22009.92|22006.03|22006.03|22022.24|22022.24|22000.43|22000.43|0
1608804600000|2020-12-24 10:10:00|22006.81|22006.81|22016.72|22016.72|22025.39|22025.39|22004.63|22004.63|0
1608804900000|2020-12-24 10:15:00|22015.34|22015.34|22010.91|22010.91|22021.86|22021.86|22009|22009|0
1608805200000|2020-12-24 10:20:00|22010.38|22010.38|22008.81|22008.81|22019.7|22019.7|22007.17|22007.17|0
1608805500000|2020-12-24 10:25:00|22008.28|22008.28|22015.52|22015.52|22016.17|22016.17|22007.53|22007.53|0
1608805800000|2020-12-24 10:30:00|22015.97|22015.97|22024.8|22024.8|22036.69|22036.69|22014.92|22014.92|0
1608806100000|2020-12-24 10:35:00|22025.33|22025.33|22025.98|22025.98|22028.4|22028.4|22023.79|22023.79|0
1608806400000|2020-12-24 10:40:00|22026.04|22026.04|22030.19|22030.19|22033.18|22033.18|22026.04|22026.04|0
1608806700000|2020-12-24 10:45:00|22026.73|22026.73|21996.69|21996.69|22026.73|22026.73|21996.47|21996.47|0
1608807000000|2020-12-24 10:50:00|21998.07|21998.07|21967.11|21967.11|21998.76|21998.76|21957.92|21957.92|0
1608807300000|2020-12-24 10:55:00|21964.99|21964.99|21952.17|21952.17|21965.97|21965.97|21952.17|21952.17|0
1608807600000|2020-12-24 11:00:00|21944.89|21944.89|21948.84|21948.84|21948.84|21948.84|21928.87|21928.87|0
1608807900000|2020-12-24 11:05:00|21950.9|21950.9|21964.61|21964.61|21964.61|21964.61|21950.22|21950.22|0
1608808200000|2020-12-24 11:10:00|21965.14|21965.14|21939.73|21939.73|21965.14|21965.14|21939.73|21939.73|0
1608808500000|2020-12-24 11:15:00|21939.95|21939.95|21946.35|21946.35|21949.72|21949.72|21939.95|21939.95|0
1608808800000|2020-12-24 11:20:00|21944.76|21944.76|21937.99|21937.99|21944.76|21944.76|21936.47|21936.47|0
1608809100000|2020-12-24 11:25:00|21936.61|21936.61|21943.91|21943.91|21943.91|21943.91|21935.74|21935.74|0
1608809400000|2020-12-24 11:30:00|21942.34|21942.34|21939.8|21939.8|21944.15|21944.15|21936.38|21936.38|0
1608809700000|2020-12-24 11:35:00|21940.58|21940.58|21948.69|21948.69|21950.08|21950.08|21940.58|21940.58|0
1608810000000|2020-12-24 11:40:00|21947.31|21947.31|21959.39|21959.39|21959.39|21959.39|21945.51|21945.51|0
1608810300000|2020-12-24 11:45:00|21960.78|21960.78|21961.66|21961.66|21961.84|21961.84|21955.28|21955.28|0
1608810600000|2020-12-24 11:50:00|21966.7|21966.7|21972|21972|21978.08|21978.08|21965.47|21965.47|0
1608810900000|2020-12-24 11:55:00|21971.56|21971.56|21971.14|21971.14|21971.56|21971.56|21956.97|21956.97|0
1608811200000|2020-12-24 12:00:00|21970.61|21970.61|21964.71|21964.71|21970.61|21970.61|21957.36|21957.36|0
1608811500000|2020-12-24 12:05:00|21964.57|21964.57|21958.15|21958.15|21964.57|21964.57|21954.92|21954.92|0
1608811800000|2020-12-24 12:10:00|21958.82|21958.82|21967.46|21967.46|21969.91|21969.91|21958.19|21958.19|0
1608812100000|2020-12-24 12:15:00|21969.52|21969.52|21995.8|21995.8|21995.8|21995.8|21969.43|21969.43|0
1608812400000|2020-12-24 12:20:00|21996.24|21996.24|22004.83|22004.83|22017.11|22017.11|21996.24|21996.24|0
1608812700000|2020-12-24 12:25:00|22005.36|22005.36|21943.54|21943.54|22012.55|22012.55|21935.25|21935.25|0
1609229700000|2020-12-29 08:15:00|22129.77|22129.77|22132.5|22132.5|22164.97|22164.97|22107.39|22107.39|0
1609230000000|2020-12-29 08:20:00|22134.06|22134.06|22118|22118|22149.72|22149.72|22103.84|22103.84|0
1609230300000|2020-12-29 08:25:00|22117.93|22117.93|22228.25|22228.25|22230.57|22230.57|22115.58|22115.58|0
1609230600000|2020-12-29 08:30:00|22229.31|22229.31|22212.76|22212.76|22241.5|22241.5|22204.89|22204.89|0
1609230900000|2020-12-29 08:35:00|22215.9|22215.9|22245.36|22245.36|22277.25|22277.25|22215.9|22215.9|0
1609231200000|2020-12-29 08:40:00|22244.68|22244.68|22248.21|22248.21|22256.15|22256.15|22238.4|22238.4|0
1609231500000|2020-12-29 08:45:00|22250.29|22250.29|22285.91|22285.91|22292.18|22292.18|22250.29|22250.29|0
1609231800000|2020-12-29 08:50:00|22285.69|22285.69|22291.5|22291.5|22305.42|22305.42|22280.44|22280.44|0
1609232100000|2020-12-29 08:55:00|22290.97|22290.97|22279.27|22279.27|22294.31|22294.31|22271.11|22271.11|0
1609232400000|2020-12-29 09:00:00|22278.48|22278.48|22354.23|22354.23|22356.16|22356.16|22278.48|22278.48|0
1609232700000|2020-12-29 09:05:00|22354.35|22354.35|22393.86|22393.86|22398.78|22398.78|22354.35|22354.35|0
1609233000000|2020-12-29 09:10:00|22394.08|22394.08|22409.55|22409.55|22427.35|22427.35|22394.08|22394.08|0
1609233300000|2020-12-29 09:15:00|22408.16|22408.16|22487.91|22487.91|22493|22493|22406.77|22406.77|0
1609233600000|2020-12-29 09:20:00|22486.59|22486.59|22487.8|22487.8|22501.93|22501.93|22469.24|22469.24|0
1609233900000|2020-12-29 09:25:00|22486.48|22486.48|22554.46|22554.46|22554.46|22554.46|22481.44|22481.44|0
1609234200000|2020-12-29 09:30:00|22548.11|22548.11|22531.82|22531.82|22562.73|22562.73|22529.98|22529.98|0
1609234500000|2020-12-29 09:35:00|22533.99|22533.99|22603.79|22603.79|22604.47|22604.47|22533.99|22533.99|0
1609234800000|2020-12-29 09:40:00|22603.44|22603.44|22619.23|22619.23|22629.16|22629.16|22583.94|22583.94|0
1609235100000|2020-12-29 09:45:00|22619.91|22619.91|22612.15|22612.15|22627.29|22627.29|22596.52|22596.52|0
1609235400000|2020-12-29 09:50:00|22610.77|22610.77|22630.87|22630.87|22643.03|22643.03|22607.44|22607.44|0
1609235700000|2020-12-29 09:55:00|22629.48|22629.48|22610.63|22610.63|22649.56|22649.56|22610.34|22610.34|0
1609236000000|2020-12-29 10:00:00|22609.31|22609.31|22584.43|22584.43|22620.26|22620.26|22584.43|22584.43|0
1609236300000|2020-12-29 10:05:00|22584.21|22584.21|22582.22|22582.22|22598.78|22598.78|22580.67|22580.67|0
1609236600000|2020-12-29 10:10:00|22586.37|22586.37|22605.48|22605.48|22605.48|22605.48|22578.77|22578.77|0
1609236900000|2020-12-29 10:15:00|22606.86|22606.86|22584.23|22584.23|22611.31|22611.31|22576.52|22576.52|0
1609237200000|2020-12-29 10:20:00|22580.2|22580.2|22571.42|22571.42|22584.33|22584.33|22565.93|22565.93|0
1609237500000|2020-12-29 10:25:00|22572.75|22572.75|22563.3|22563.3|22580.36|22580.36|22560.6|22560.6|0
1609237800000|2020-12-29 10:30:00|22561.92|22561.92|22545.02|22545.02|22567.28|22567.28|22528.7|22528.7|0
1609238100000|2020-12-29 10:35:00|22546.4|22546.4|22544.56|22544.56|22556.8|22556.8|22533.6|22533.6|0
1609238400000|2020-12-29 10:40:00|22546.62|22546.62|22540.33|22540.33|22553.36|22553.36|22538.43|22538.43|0
1609238700000|2020-12-29 10:45:00|22541.65|22541.65|22515.79|22515.79|22549.55|22549.55|22515.79|22515.79|0
1609239000000|2020-12-29 10:50:00|22515|22515|22545.49|22545.49|22546.9|22546.9|22510.86|22510.86|0
1609239300000|2020-12-29 10:55:00|22546.86|22546.86|22546.54|22546.54|22566.35|22566.35|22546.54|22546.54|0
1609239600000|2020-12-29 11:00:00|22545.21|22545.21|22527.42|22527.42|22546.54|22546.54|22524.08|22524.08|0
1609239900000|2020-12-29 11:05:00|22528.2|22528.2|22520.53|22520.53|22532.5|22532.5|22518.98|22518.98|0
1609240200000|2020-12-29 11:10:00|22522.1|22522.1|22527.1|22527.1|22529.8|22529.8|22516.48|22516.48|0
1609240500000|2020-12-29 11:15:00|22525.72|22525.72|22547.29|22547.29|22553.19|22553.19|22523.89|22523.89|0
1609240800000|2020-12-29 11:20:00|22545.91|22545.91|22555.46|22555.46|22568.95|22568.95|22540.8|22540.8|0
1609241100000|2020-12-29 11:25:00|22556.84|22556.84|22566.18|22566.18|22569.24|22569.24|22552.66|22552.66|0
1609241400000|2020-12-29 11:30:00|22566.96|22566.96|22567.73|22567.73|22569.9|22569.9|22555.5|22555.5|0
1609241700000|2020-12-29 11:35:00|22567.5|22567.5|22581.55|22581.55|22584.53|22584.53|22567.5|22567.5|0
1609242000000|2020-12-29 11:40:00|22580.77|22580.77|22565.51|22565.51|22581.55|22581.55|22555.44|22555.44|0
1609242300000|2020-12-29 11:45:00|22564.12|22564.12|22563.83|22563.83|22570.01|22570.01|22554.06|22554.06|0
1609242600000|2020-12-29 11:50:00|22563.14|22563.14|22561.13|22561.13|22565.51|22565.51|22557.19|22557.19|0
1609242900000|2020-12-29 11:55:00|22560.91|22560.91|22565.13|22565.13|22569.29|22569.29|22554.41|22554.41|0
1609243200000|2020-12-29 12:00:00|22567.2|22567.2|22533.34|22533.34|22569.33|22569.33|22530.29|22530.29|0
1609243500000|2020-12-29 12:05:00|22532.02|22532.02|22528.67|22528.67|22534.13|22534.13|22516.67|22516.67|0
1609243800000|2020-12-29 12:10:00|22530.04|22530.04|22531.14|22531.14|22544.08|22544.08|22522.99|22522.99|0
1609244100000|2020-12-29 12:15:00|22531.41|22531.41|22533.45|22533.45|22543.31|22543.31|22525.34|22525.34|0
1609244400000|2020-12-29 12:20:00|22532.66|22532.66|22525.46|22525.46|22533.99|22533.99|22513.43|22513.43|0
1609244700000|2020-12-29 12:25:00|22528.23|22528.23|22525.11|22525.11|22536.22|22536.22|22519.85|22519.85|0
1609245000000|2020-12-29 12:30:00|22526.43|22526.43|22551.93|22551.93|22552.48|22552.48|22520.16|22520.16|0
1609245300000|2020-12-29 12:35:00|22552.61|22552.61|22530.13|22530.13|22553.11|22553.11|22517.78|22517.78|0
1609245600000|2020-12-29 12:40:00|22528.75|22528.75|22495.3|22495.3|22528.75|22528.75|22488.02|22488.02|0
1609245900000|2020-12-29 12:45:00|22492.53|22492.53|22494.46|22494.46|22508.62|22508.62|22492.46|22492.46|0
1609246200000|2020-12-29 12:50:00|22494.4|22494.4|22478.57|22478.57|22494.63|22494.63|22457.95|22457.95|0
1609246500000|2020-12-29 12:55:00|22481.33|22481.33|22490.75|22490.75|22494.9|22494.9|22481.33|22481.33|0
1609246800000|2020-12-29 13:00:00|22492.08|22492.08|22480.15|22480.15|22494.18|22494.18|22476.38|22476.38|0
1609247100000|2020-12-29 13:05:00|22480.93|22480.93|22451.25|22451.25|22482.17|22482.17|22448.38|22448.38|0
1609247400000|2020-12-29 13:10:00|22453.42|22453.42|22472.67|22472.67|22475.78|22475.78|22453.42|22453.42|0
1609247700000|2020-12-29 13:15:00|22471.29|22471.29|22456.69|22456.69|22474.87|22474.87|22453.9|22453.9|0
1609248000000|2020-12-29 13:20:00|22455.32|22455.32|22465.38|22465.38|22472.67|22472.67|22452.23|22452.23|0
1609248300000|2020-12-29 13:25:00|22462.62|22462.62|22462.58|22462.58|22467.37|22467.37|22446.31|22446.31|0
1609248600000|2020-12-29 13:30:00|22463.96|22463.96|22425.75|22425.75|22467.56|22467.56|22421.66|22421.66|0
1609248900000|2020-12-29 13:35:00|22419.7|22419.7|22407.78|22407.78|22443.94|22443.94|22407.78|22407.78|0
1609249200000|2020-12-29 13:40:00|22405.43|22405.43|22429.02|22429.02|22430.37|22430.37|22405.43|22405.43|0
1609249500000|2020-12-29 13:45:00|22428.91|22428.91|22427.65|22427.65|22434.1|22434.1|22419.79|22419.79|0
1609249800000|2020-12-29 13:50:00|22427.88|22427.88|22441.29|22441.29|22444.02|22444.02|22427.76|22427.76|0
1609250100000|2020-12-29 13:55:00|22441.98|22441.98|22431.82|22431.82|22446.32|22446.32|22427.5|22427.5|0
1609250400000|2020-12-29 14:00:00|22430.43|22430.43|22448.84|22448.84|22448.85|22448.85|22421.19|22421.19|0
1609250700000|2020-12-29 14:05:00|22448.39|22448.39|22461.88|22461.88|22464.78|22464.78|22439.52|22439.52|0
1609251000000|2020-12-29 14:10:00|22463.26|22463.26|22457.68|22457.68|22466.83|22466.83|22451.46|22451.46|0
1609251300000|2020-12-29 14:15:00|22458.47|22458.47|22457.22|22457.22|22463.74|22463.74|22444.71|22444.71|0
1609251600000|2020-12-29 14:20:00|22458.61|22458.61|22419.37|22419.37|22462.71|22462.71|22419.37|22419.37|0
1609251900000|2020-12-29 14:25:00|22417.98|22417.98|22402.62|22402.62|22417.98|22417.98|22394.98|22394.98|0
1609252200000|2020-12-29 14:30:00|22402.84|22402.84|22322.17|22322.17|22411.35|22411.35|22322.17|22322.17|0
1609252500000|2020-12-29 14:35:00|22321.98|22321.98|22284.94|22284.94|22329.41|22329.41|22270.53|22270.53|0
1609252800000|2020-12-29 14:40:00|22284.41|22284.41|22254.33|22254.33|22315.17|22315.17|22254.33|22254.33|0
1609253100000|2020-12-29 14:45:00|22253.8|22253.8|22257.92|22257.92|22270.22|22270.22|22226.66|22226.66|0
1609253400000|2020-12-29 14:50:00|22258.14|22258.14|22264.34|22264.34|22278.14|22278.14|22244.5|22244.5|0
1609253700000|2020-12-29 14:55:00|22261.64|22261.64|22243.72|22243.72|22268.7|22268.7|22220.02|22220.02|0
1609254000000|2020-12-29 15:00:00|22244.78|22244.78|22253.54|22253.54|22277.2|22277.2|22234.89|22234.89|0
1609254300000|2020-12-29 15:05:00|22253.65|22253.65|22203.32|22203.32|22253.65|22253.65|22201.93|22201.93|0
1609254600000|2020-12-29 15:10:00|22207.93|22207.93|22152.52|22152.52|22210.78|22210.78|22149.74|22149.74|0
1609254900000|2020-12-29 15:15:00|22154.11|22154.11|22184.3|22184.3|22187.72|22187.72|22148.72|22148.72|0
1609255200000|2020-12-29 15:20:00|22182.39|22182.39|22228.8|22228.8|22253.84|22253.84|22177.4|22177.4|0
1609255500000|2020-12-29 15:25:00|22230.18|22230.18|22206.98|22206.98|22241.82|22241.82|22206.47|22206.47|0
1609255800000|2020-12-29 15:30:00|22209.75|22209.75|22242.26|22242.26|22244.6|22244.6|22209.75|22209.75|0
1609256100000|2020-12-29 15:35:00|22243.64|22243.64|22253.38|22253.38|22271.65|22271.65|22241.1|22241.1|0
1609256400000|2020-12-29 15:40:00|22252.85|22252.85|22291.06|22291.06|22296.35|22296.35|22252.85|22252.85|0
1609256700000|2020-12-29 15:45:00|22291.12|22291.12|22288.51|22288.51|22293.64|22293.64|22272.52|22272.52|0
1609257000000|2020-12-29 15:50:00|22289.04|22289.04|22311.4|22311.4|22317.56|22317.56|22281.85|22281.85|0
1609257300000|2020-12-29 15:55:00|22311.1|22311.1|22314.07|22314.07|22327.33|22327.33|22308.74|22308.74|0
1609257600000|2020-12-29 16:00:00|22313.39|22313.39|22277.8|22277.8|22315.62|22315.62|22277.8|22277.8|0
1609257900000|2020-12-29 16:05:00|22277.58|22277.58|22276.02|22276.02|22281.85|22281.85|22250.44|22250.44|0
1609258200000|2020-12-29 16:10:00|22275.56|22275.56|22278.7|22278.7|22294.04|22294.04|22266.38|22266.38|0
1609258500000|2020-12-29 16:15:00|22278.91|22278.91|22233.94|22233.94|22278.91|22278.91|22225.45|22225.45|0
1609258800000|2020-12-29 16:20:00|22235|22235|22237.05|22237.05|22253.57|22253.57|22232.2|22232.2|0
1609259100000|2020-12-29 16:25:00|22236.52|22236.52|22242.03|22242.03|22253.51|22253.51|22230.36|22230.36|0
1609316100000|2020-12-30 08:15:00|22117.35|22117.35|22100.61|22100.61|22131.56|22131.56|22099.74|22099.74|0
1609316400000|2020-12-30 08:20:00|22099.22|22099.22|22126.24|22126.24|22139.57|22139.57|22096.16|22096.16|0
1609316700000|2020-12-30 08:25:00|22126.1|22126.1|22096.69|22096.69|22130.57|22130.57|22081.51|22081.51|0
1609317000000|2020-12-30 08:30:00|22095.79|22095.79|22114.01|22114.01|22115.14|22115.14|22089.75|22089.75|0
1609317300000|2020-12-30 08:35:00|22111.94|22111.94|22101.92|22101.92|22111.94|22111.94|22085.98|22085.98|0
1609317600000|2020-12-30 08:40:00|22100.54|22100.54|22072.61|22072.61|22107.42|22107.42|22066.68|22066.68|0
1609317900000|2020-12-30 08:45:00|22071.93|22071.93|22040.73|22040.73|22072.99|22072.99|22025.96|22025.96|0
1609318200000|2020-12-30 08:50:00|22041.79|22041.79|22044.71|22044.71|22047.93|22047.93|22024.65|22024.65|0
1609318500000|2020-12-30 08:55:00|22044.85|22044.85|22056.35|22056.35|22058.26|22058.26|22032.9|22032.9|0
1609318800000|2020-12-30 09:00:00|22054.6|22054.6|22016.97|22016.97|22056.43|22056.43|22016.97|22016.97|0
1609319100000|2020-12-30 09:05:00|22015.91|22015.91|22046.55|22046.55|22046.55|22046.55|22008.43|22008.43|0
1609319400000|2020-12-30 09:10:00|22047.23|22047.23|22053.89|22053.89|22062.86|22062.86|22040.66|22040.66|0
1609319700000|2020-12-30 09:15:00|22053.2|22053.2|22052.27|22052.27|22059.28|22059.28|22041.63|22041.63|0
1609320000000|2020-12-30 09:20:00|22052.34|22052.34|22067.52|22067.52|22073.86|22073.86|22048.04|22048.04|0
1609320300000|2020-12-30 09:25:00|22066.13|22066.13|22064.77|22064.77|22081.78|22081.78|22059.33|22059.33|0
1609320600000|2020-12-30 09:30:00|22061.81|22061.81|22043.17|22043.17|22063.97|22063.97|22041.81|22041.81|0
1609320900000|2020-12-30 09:35:00|22042.71|22042.71|22050.77|22050.77|22051.23|22051.23|22031.49|22031.49|0
1609321200000|2020-12-30 09:40:00|22052.09|22052.09|22084.8|22084.8|22084.8|22084.8|22052.09|22052.09|0
1609321500000|2020-12-30 09:45:00|22084.27|22084.27|22119.9|22119.9|22124.63|22124.63|22081.34|22081.34|0
1609321800000|2020-12-30 09:50:00|22120.59|22120.59|22088.74|22088.74|22121.96|22121.96|22088.74|22088.74|0
1609322100000|2020-12-30 09:55:00|22087.46|22087.46|22096.03|22096.03|22096.18|22096.18|22059.81|22059.81|0
1609322400000|2020-12-30 10:00:00|22095.58|22095.58|22109.09|22109.09|22109.09|22109.09|22091.07|22091.07|0
1609322700000|2020-12-30 10:05:00|22107.7|22107.7|22116.77|22116.77|22121.87|22121.87|22106.19|22106.19|0
1609323000000|2020-12-30 10:10:00|22115.99|22115.99|22091.2|22091.2|22117.05|22117.05|22088.35|22088.35|0
1609323300000|2020-12-30 10:15:00|22091.99|22091.99|22088.5|22088.5|22092.4|22092.4|22086.83|22086.83|0
1609323600000|2020-12-30 10:20:00|22088.28|22088.28|22094.72|22094.72|22097.23|22097.23|22079.39|22079.39|0
1609323900000|2020-12-30 10:25:00|22094.03|22094.03|22098.93|22098.93|22107.83|22107.83|22092.58|22092.58|0
1609324200000|2020-12-30 10:30:00|22106.58|22106.58|22090.75|22090.75|22107.27|22107.27|22089.73|22089.73|0
1609324500000|2020-12-30 10:35:00|22094.41|22094.41|22078.59|22078.59|22098.6|22098.6|22078.59|22078.59|0
1609324800000|2020-12-30 10:40:00|22077.02|22077.02|22073.6|22073.6|22080.28|22080.28|22069.1|22069.1|0
1609325100000|2020-12-30 10:45:00|22073.67|22073.67|22078.03|22078.03|22092.27|22092.27|22072.99|22072.99|0
1609325400000|2020-12-30 10:50:00|22077.35|22077.35|22108.8|22108.8|22108.8|22108.8|22077.35|22077.35|0
1609325700000|2020-12-30 10:55:00|22110.18|22110.18|22120.29|22120.29|22124.18|22124.18|22107.58|22107.58|0
1609326000000|2020-12-30 11:00:00|22119.51|22119.51|22117.19|22117.19|22126.96|22126.96|22116.23|22116.23|0
1609326300000|2020-12-30 11:05:00|22117.04|22117.04|22136.41|22136.41|22139.34|22139.34|22117.04|22117.04|0
1609326600000|2020-12-30 11:10:00|22137.79|22137.79|22147.42|22147.42|22159.04|22159.04|22137.79|22137.79|0
1609326900000|2020-12-30 11:15:00|22148.8|22148.8|22145.72|22145.72|22158.25|22158.25|22144.98|22144.98|0
1609327200000|2020-12-30 11:20:00|22147.1|22147.1|22139.9|22139.9|22162.93|22162.93|22139.9|22139.9|0
1609327500000|2020-12-30 11:25:00|22140.12|22140.12|22165.43|22165.43|22166.9|22166.9|22140.12|22140.12|0
1609327800000|2020-12-30 11:30:00|22165.65|22165.65|22154.63|22154.63|22173.32|22173.32|22154.41|22154.41|0
1609328100000|2020-12-30 11:35:00|22155.16|22155.16|22153.45|22153.45|22161.62|22161.62|22145.56|22145.56|0
1609328400000|2020-12-30 11:40:00|22151.89|22151.89|22141.44|22141.44|22153.99|22153.99|22123.45|22123.45|0
1609328700000|2020-12-30 11:45:00|22140.07|22140.07|22121.85|22121.85|22140.07|22140.07|22121.78|22121.78|0
1609329000000|2020-12-30 11:50:00|22123.42|22123.42|22118.25|22118.25|22124.88|22124.88|22117.56|22117.56|0
1609329300000|2020-12-30 11:55:00|22118.78|22118.78|22111.73|22111.73|22119.81|22119.81|22110.35|22110.35|0
1609329600000|2020-12-30 12:00:00|22108.96|22108.96|22091.9|22091.9|22108.96|22108.96|22091.21|22091.21|0
1609329900000|2020-12-30 12:05:00|22091.71|22091.71|22089.04|22089.04|22093.34|22093.34|22080.53|22080.53|0
1609330200000|2020-12-30 12:10:00|22087.65|22087.65|22080.5|22080.5|22087.65|22087.65|22076.19|22076.19|0
1609330500000|2020-12-30 12:15:00|22080.04|22080.04|22092.98|22092.98|22092.98|22092.98|22072.79|22072.79|0
1609330800000|2020-12-30 12:20:00|22091.92|22091.92|22105.56|22105.56|22109.12|22109.12|22091.92|22091.92|0
1609331100000|2020-12-30 12:25:00|22103.97|22103.97|22101.69|22101.69|22110.22|22110.22|22099.64|22099.64|0
1609331400000|2020-12-30 12:30:00|22102.22|22102.22|22096.01|22096.01|22103.5|22103.5|22094.4|22094.4|0
1609331700000|2020-12-30 12:35:00|22097.39|22097.39|22109.42|22109.42|22111.25|22111.25|22097.39|22097.39|0
1609332000000|2020-12-30 12:40:00|22107.83|22107.83|22099.87|22099.87|22107.83|22107.83|22094.62|22094.62|0
1609332300000|2020-12-30 12:45:00|22098.48|22098.48|22105.15|22105.15|22105.68|22105.68|22097.1|22097.1|0
1609332600000|2020-12-30 12:50:00|22105.29|22105.29|22096.4|22096.4|22107.71|22107.71|22095.95|22095.95|0
1609332900000|2020-12-30 12:55:00|22095.34|22095.34|22092.61|22092.61|22097.7|22097.7|22088.71|22088.71|0
1609333200000|2020-12-30 13:00:00|22092.83|22092.83|22063.17|22063.17|22094.21|22094.21|22063.17|22063.17|0
1609333500000|2020-12-30 13:05:00|22063.05|22063.05|22071.72|22071.72|22086.24|22086.24|22056.93|22056.93|0
1609333800000|2020-12-30 13:10:00|22072.5|22072.5|22104.16|22104.16|22113.92|22113.92|22072.5|22072.5|0
1609334100000|2020-12-30 13:15:00|22103.86|22103.86|22109.4|22109.4|22124.21|22124.21|22103.33|22103.33|0
1609334400000|2020-12-30 13:20:00|22115.66|22115.66|22116.3|22116.3|22118.01|22118.01|22108.73|22108.73|0
1609334700000|2020-12-30 13:25:00|22113.95|22113.95|22107.99|22107.99|22118.14|22118.14|22105.86|22105.86|0
1609335000000|2020-12-30 13:30:00|22110.75|22110.75|22091.1|22091.1|22112.48|22112.48|22091.1|22091.1|0
1609335300000|2020-12-30 13:35:00|22090.98|22090.98|22074.9|22074.9|22090.98|22090.98|22069.43|22069.43|0
1609335600000|2020-12-30 13:40:00|22075.02|22075.02|22028.07|22028.07|22075.02|22075.02|22027.01|22027.01|0
1609335900000|2020-12-30 13:45:00|22032.22|22032.22|22023.18|22023.18|22032.22|22032.22|22013.48|22013.48|0
1609336200000|2020-12-30 13:50:00|22020.41|22020.41|22044.18|22044.18|22044.25|22044.25|22009.04|22009.04|0
1609336500000|2020-12-30 13:55:00|22044.06|22044.06|22030.38|22030.38|22044.06|22044.06|22027.38|22027.38|0
1609336800000|2020-12-30 14:00:00|22030.91|22030.91|22020.84|22020.84|22032.75|22032.75|22019.78|22019.78|0
1609337100000|2020-12-30 14:05:00|22027.11|22027.11|22040.84|22040.84|22046.95|22046.95|22024.34|22024.34|0
1609337400000|2020-12-30 14:10:00|22041.07|22041.07|22040.21|22040.21|22051.16|22051.16|22037.75|22037.75|0
1609337700000|2020-12-30 14:15:00|22041.75|22041.75|22033.65|22033.65|22057.68|22057.68|22033.65|22033.65|0
1609338000000|2020-12-30 14:20:00|22033.41|22033.41|22041.34|22041.34|22043.28|22043.28|22033.41|22033.41|0
1609338300000|2020-12-30 14:25:00|22042.02|22042.02|22072.19|22072.19|22072.19|22072.19|22042.02|22042.02|0
1609338600000|2020-12-30 14:30:00|22072.87|22072.87|22018.04|22018.04|22072.87|22072.87|22015.46|22015.46|0
1609338900000|2020-12-30 14:35:00|22020.21|22020.21|22028.37|22028.37|22053.59|22053.59|22002.49|22002.49|0
1609339200000|2020-12-30 14:40:00|22031.02|22031.02|22042.88|22042.88|22053|22053|22031.02|22031.02|0
1609339500000|2020-12-30 14:45:00|22042.65|22042.65|22028.63|22028.63|22042.65|22042.65|22003.77|22003.77|0
1609339800000|2020-12-30 14:50:00|22029.16|22029.16|22005.64|22005.64|22033.12|22033.12|22001.84|22001.84|0
1609340100000|2020-12-30 14:55:00|22005.76|22005.76|22051.21|22051.21|22051.21|22051.21|22005.76|22005.76|0
1609340400000|2020-12-30 15:00:00|22047.71|22047.71|22037.2|22037.2|22056.82|22056.82|22037.2|22037.2|0
1609340700000|2020-12-30 15:05:00|22036.67|22036.67|22059.39|22059.39|22065.04|22065.04|22035.08|22035.08|0
1609341000000|2020-12-30 15:10:00|22061.39|22061.39|22056.64|22056.64|22079.36|22079.36|22056.64|22056.64|0
1609341300000|2020-12-30 15:15:00|22056.41|22056.41|22057.51|22057.51|22073.6|22073.6|22043.71|22043.71|0
1609341600000|2020-12-30 15:20:00|22055.92|22055.92|22083.03|22083.03|22083.03|22083.03|22049.57|22049.57|0
1609341900000|2020-12-30 15:25:00|22086.41|22086.41|22061.65|22061.65|22086.41|22086.41|22055.4|22055.4|0
1609342200000|2020-12-30 15:30:00|22061.42|22061.42|22059.31|22059.31|22074.67|22074.67|22047.22|22047.22|0
1609342500000|2020-12-30 15:35:00|22059.84|22059.84|22025.09|22025.09|22063.74|22063.74|22017.44|22017.44|0
1609342800000|2020-12-30 15:40:00|22023.71|22023.71|22035.59|22035.59|22042.96|22042.96|22014.65|22014.65|0
1609343100000|2020-12-30 15:45:00|22034.9|22034.9|22013.13|22013.13|22034.9|22034.9|22011.78|22011.78|0
1609343400000|2020-12-30 15:50:00|22013.66|22013.66|22018.68|22018.68|22032.15|22032.15|22010.17|22010.17|0
1609343700000|2020-12-30 15:55:00|22018.45|22018.45|22024.61|22024.61|22042.42|22042.42|22017.77|22017.77|0
1609344000000|2020-12-30 16:00:00|22026.35|22026.35|22009.15|22009.15|22039.05|22039.05|22009.15|22009.15|0
1609344300000|2020-12-30 16:05:00|22010.05|22010.05|22014.07|22014.07|22021.63|22021.63|22009.03|22009.03|0
1609344600000|2020-12-30 16:10:00|22013.95|22013.95|22015.41|22015.41|22023|22023|22008.57|22008.57|0
1609344900000|2020-12-30 16:15:00|22014.02|22014.02|22012.67|22012.67|22021.05|22021.05|22007.97|22007.97|0
1609345200000|2020-12-30 16:20:00|22011.99|22011.99|22032.62|22032.62|22038.09|22038.09|22005.9|22005.9|0
1609345500000|2020-12-30 16:25:00|22032.93|22032.93|21949.21|21949.21|22032.93|22032.93|21945.88|21945.88|0
1609402500000|2020-12-31 08:15:00|21697.98|21697.98|21680.78|21680.78|21697.98|21697.98|21659.21|21659.21|0
1609402800000|2020-12-31 08:20:00|21679.41|21679.41|21741.51|21741.51|21741.51|21741.51|21678.46|21678.46|0
1609403100000|2020-12-31 08:25:00|21735.77|21735.77|21779|21779|21798.22|21798.22|21731.94|21731.94|0
1609403400000|2020-12-31 08:30:00|21779.9|21779.9|21753|21753|21791.49|21791.49|21753|21753|0
1609403700000|2020-12-31 08:35:00|21753.69|21753.69|21752.6|21752.6|21769.97|21769.97|21749.07|21749.07|0
1609404000000|2020-12-31 08:40:00|21752.02|21752.02|21730.56|21730.56|21755.82|21755.82|21720.7|21720.7|0
1609404300000|2020-12-31 08:45:00|21736.31|21736.31|21736.91|21736.91|21738.52|21738.52|21708.51|21708.51|0
1609404600000|2020-12-31 08:50:00|21738.48|21738.48|21719.25|21719.25|21740.6|21740.6|21719.24|21719.24|0
1609404900000|2020-12-31 08:55:00|21718.72|21718.72|21713.55|21713.55|21726.89|21726.89|21712.32|21712.32|0
1609405200000|2020-12-31 09:00:00|21714.34|21714.34|21712.33|21712.33|21723.26|21723.26|21693|21693|0
1609405500000|2020-12-31 09:05:00|21711.64|21711.64|21670.4|21670.4|21712.33|21712.33|21670.4|21670.4|0
1609405800000|2020-12-31 09:10:00|21670.47|21670.47|21655.52|21655.52|21675.65|21675.65|21654.89|21654.89|0
1609406100000|2020-12-31 09:15:00|21655.3|21655.3|21674.92|21674.92|21687.04|21687.04|21651.93|21651.93|0
1609406400000|2020-12-31 09:20:00|21675.45|21675.45|21721.36|21721.36|21723.62|21723.62|21674.66|21674.66|0
1609406700000|2020-12-31 09:25:00|21720.3|21720.3|21717.66|21717.66|21730.15|21730.15|21712.23|21712.23|0
1609407000000|2020-12-31 09:30:00|21715.01|21715.01|21722.82|21722.82|21726.96|21726.96|21696.22|21696.22|0
1609407300000|2020-12-31 09:35:00|21722.54|21722.54|21730.03|21730.03|21731.08|21731.08|21715.58|21715.58|0
1609407600000|2020-12-31 09:40:00|21730.25|21730.25|21717.81|21717.81|21736.24|21736.24|21716.97|21716.97|0
1609407900000|2020-12-31 09:45:00|21715.46|21715.46|21689.08|21689.08|21718.86|21718.86|21685.81|21685.81|0
1609408200000|2020-12-31 09:50:00|21691.85|21691.85|21695.19|21695.19|21704.69|21704.69|21691.85|21691.85|0
1609408500000|2020-12-31 09:55:00|21695.97|21695.97|21741.33|21741.33|21741.86|21741.86|21695.97|21695.97|0
1609408800000|2020-12-31 10:00:00|21742.39|21742.39|21738.95|21738.95|21743.45|21743.45|21726.04|21726.04|0
1609409100000|2020-12-31 10:05:00|21740.54|21740.54|21750.31|21750.31|21750.31|21750.31|21731.32|21731.32|0
1609409400000|2020-12-31 10:10:00|21749.62|21749.62|21750.05|21750.05|21750.05|21750.05|21741.58|21741.58|0
1609409700000|2020-12-31 10:15:00|21750.11|21750.11|21740.27|21740.27|21750.11|21750.11|21719.43|21719.43|0
1609410000000|2020-12-31 10:20:00|21740.04|21740.04|21742.39|21742.39|21743.96|21743.96|21734.12|21734.12|0
1609410300000|2020-12-31 10:25:00|21743.96|21743.96|21749.97|21749.97|21750.68|21750.68|21743.27|21743.27|0
1609410600000|2020-12-31 10:30:00|21750.1|21750.1|21755.27|21755.27|21756.05|21756.05|21745.67|21745.67|0
1609410900000|2020-12-31 10:35:00|21756.65|21756.65|21756.03|21756.03|21759.91|21759.91|21750.79|21750.79|0
1609411200000|2020-12-31 10:40:00|21757.41|21757.41|21761.69|21761.69|21770.59|21770.59|21757.41|21757.41|0
1609411500000|2020-12-31 10:45:00|21760.12|21760.12|21775.21|21775.21|21776.93|21776.93|21756.14|21756.14|0
1609411800000|2020-12-31 10:50:00|21779.7|21779.7|21821.44|21821.44|21827.16|21827.16|21773.48|21773.48|0
1609412100000|2020-12-31 10:55:00|21818.57|21818.57|21866.9|21866.9|21879.73|21879.73|21816.73|21816.73|0
1609412400000|2020-12-31 11:00:00|21865.69|21865.69|21807.67|21807.67|21866.98|21866.98|21799.55|21799.55|0
1609412700000|2020-12-31 11:05:00|21807.61|21807.61|21804.14|21804.14|21831.31|21831.31|21801.49|21801.49|0
1609413000000|2020-12-31 11:10:00|21803.61|21803.61|21781.73|21781.73|21819.7|21819.7|21764.58|21764.58|0
1609413300000|2020-12-31 11:15:00|21780.95|21780.95|21777.41|21777.41|21786.16|21786.16|21766.3|21766.3|0
1609413600000|2020-12-31 11:20:00|21776.5|21776.5|21799.06|21799.06|21827.93|21827.93|21776.08|21776.08|0
1609413900000|2020-12-31 11:25:00|21799.51|21799.51|21801.95|21801.95|21813|21813|21792.27|21792.27|0
1609414200000|2020-12-31 11:30:00|21801.16|21801.16|21851.84|21851.84|21865.05|21865.05|21791.02|21791.02|0
1609414500000|2020-12-31 11:35:00|21852.37|21852.37|21884.51|21884.51|21885.93|21885.93|21846.84|21846.84|0
1609414800000|2020-12-31 11:40:00|21888.66|21888.66|21849.28|21849.28|21888.66|21888.66|21848.5|21848.5|0
1609415100000|2020-12-31 11:45:00|21849.16|21849.16|21886.18|21886.18|21925.86|21925.86|21849.16|21849.16|0
1609415400000|2020-12-31 11:50:00|21885.98|21885.98|21906.44|21906.44|21907.5|21907.5|21881.4|21881.4|0
1609415700000|2020-12-31 11:55:00|21906.89|21906.89|21853.42|21853.42|21914.97|21914.97|21853.31|21853.31|0
1609416000000|2020-12-31 12:00:00|21854.8|21854.8|21828.47|21828.47|21868.92|21868.92|21827.61|21827.61|0
1609416300000|2020-12-31 12:05:00|21825.34|21825.34|21840.59|21840.59|21850.38|21850.38|21809.94|21809.94|0
1609416600000|2020-12-31 12:10:00|21832.77|21832.77|21862.41|21862.41|21864.48|21864.48|21826.76|21826.76|0
1609416900000|2020-12-31 12:15:00|21862.34|21862.34|21809.01|21809.01|21862.34|21862.34|21804.18|21804.18|0
1609417200000|2020-12-31 12:20:00|21809.69|21809.69|21781.75|21781.75|21817.61|21817.61|21768.41|21768.41|0
1609417500000|2020-12-31 12:25:00|21779.63|21779.63|21739.33|21739.33|21793.45|21793.45|21728.39|21728.39|0
1609748100000|2021-01-04 08:15:00|22533.27|22533.27|22594.73|22594.73|22598.88|22598.88|22519.39|22519.39|0
1609748400000|2021-01-04 08:20:00|22593.41|22593.41|22593.39|22593.39|22644.64|22644.64|22577.76|22577.76|0
1609748700000|2021-01-04 08:25:00|22593.61|22593.61|22521.64|22521.64|22617.71|22617.71|22521.64|22521.64|0
1609749000000|2021-01-04 08:30:00|22520.85|22520.85|22559.87|22559.87|22559.87|22559.87|22503.67|22503.67|0
1609749300000|2021-01-04 08:35:00|22558.49|22558.49|22577.02|22577.02|22623.52|22623.52|22551.96|22551.96|0
1609749600000|2021-01-04 08:40:00|22576.33|22576.33|22586.96|22586.96|22606.4|22606.4|22556.17|22556.17|0
1609749900000|2021-01-04 08:45:00|22587.09|22587.09|22606.45|22606.45|22616.95|22616.95|22574.86|22574.86|0
1609750200000|2021-01-04 08:50:00|22606.33|22606.33|22637.04|22637.04|22649.3|22649.3|22602.72|22602.72|0
1609750500000|2021-01-04 08:55:00|22646.55|22646.55|22728.88|22728.88|22734.79|22734.79|22642.49|22642.49|0
1609750800000|2021-01-04 09:00:00|22730.21|22730.21|22725.6|22725.6|22759.12|22759.12|22717.97|22717.97|0
1609751100000|2021-01-04 09:05:00|22724.91|22724.91|22742.02|22742.02|22751.17|22751.17|22707.03|22707.03|0
1609751400000|2021-01-04 09:10:00|22742.81|22742.81|22791.57|22791.57|22791.57|22791.57|22732.39|22732.39|0
1609751700000|2021-01-04 09:15:00|22792.27|22792.27|22814.74|22814.74|22825.75|22825.75|22790.79|22790.79|0
1609752000000|2021-01-04 09:20:00|22815.42|22815.42|22858.49|22858.49|22861.3|22861.3|22781.89|22781.89|0
1609752300000|2021-01-04 09:25:00|22857.16|22857.16|22866.46|22866.46|22879.96|22879.96|22848.27|22848.27|0
1609752600000|2021-01-04 09:30:00|22869.23|22869.23|22887.67|22887.67|22897.92|22897.92|22867.65|22867.65|0
1609752900000|2021-01-04 09:35:00|22889.74|22889.74|22933.27|22933.27|22933.27|22933.27|22885.99|22885.99|0
1609753200000|2021-01-04 09:40:00|22930.38|22930.38|22956.02|22956.02|22964.5|22964.5|22916.06|22916.06|0
1609753500000|2021-01-04 09:45:00|22956.7|22956.7|22928.23|22928.23|22967.08|22967.08|22928.23|22928.23|0
1609753800000|2021-01-04 09:50:00|22928.45|22928.45|22960.1|22960.1|22987.42|22987.42|22923.24|22923.24|0
1609754100000|2021-01-04 09:55:00|22959.41|22959.41|22917.83|22917.83|22959.41|22959.41|22917.72|22917.72|0
1609754400000|2021-01-04 10:00:00|22917.05|22917.05|22954.33|22954.33|22962.14|22962.14|22916.64|22916.64|0
1609754700000|2021-01-04 10:05:00|22951.68|22951.68|22910.87|22910.87|22966.52|22966.52|22909.48|22909.48|0
1609755000000|2021-01-04 10:10:00|22909.54|22909.54|22965.06|22965.06|22967.82|22967.82|22909.54|22909.54|0
1609755300000|2021-01-04 10:15:00|22961.48|22961.48|22959.82|22959.82|22981.46|22981.46|22952.11|22952.11|0
1609755600000|2021-01-04 10:20:00|22961.2|22961.2|22938.87|22938.87|22971.64|22971.64|22938.87|22938.87|0
1609755900000|2021-01-04 10:25:00|22940.25|22940.25|22927.14|22927.14|22949.87|22949.87|22901.95|22901.95|0
1609756200000|2021-01-04 10:30:00|22925.75|22925.75|22911.65|22911.65|22928.42|22928.42|22910.19|22910.19|0
1609756500000|2021-01-04 10:35:00|22910.33|22910.33|22911.89|22911.89|22913.26|22913.26|22883.59|22883.59|0
1609756800000|2021-01-04 10:40:00|22911.2|22911.2|22895.22|22895.22|22911.89|22911.89|22877.17|22877.17|0
1609757100000|2021-01-04 10:45:00|22899.37|22899.37|22934.96|22934.96|22939.89|22939.89|22899.37|22899.37|0
1609757400000|2021-01-04 10:50:00|22932.95|22932.95|22907.42|22907.42|22932.95|22932.95|22889.55|22889.55|0
1609757700000|2021-01-04 10:55:00|22910.07|22910.07|22911.62|22911.62|22916.92|22916.92|22893.05|22893.05|0
1609758000000|2021-01-04 11:00:00|22909.82|22909.82|22938.22|22938.22|22952.53|22952.53|22906.7|22906.7|0
1609758300000|2021-01-04 11:05:00|22940.99|22940.99|22969.82|22969.82|22985.39|22985.39|22939.43|22939.43|0
1609758600000|2021-01-04 11:10:00|22970.61|22970.61|22994.11|22994.11|22998.81|22998.81|22969.42|22969.42|0
1609758900000|2021-01-04 11:15:00|22994.33|22994.33|23001.68|23001.68|23003.59|23003.59|22968.16|22968.16|0
1609759200000|2021-01-04 11:20:00|23001.91|23001.91|22984.88|22984.88|23010.16|23010.16|22982.01|22982.01|0
1609759500000|2021-01-04 11:25:00|22986.21|22986.21|22984.19|22984.19|22997.97|22997.97|22953.96|22953.96|0
1609759800000|2021-01-04 11:30:00|22985.56|22985.56|23018.04|23018.04|23018.04|23018.04|22974.75|22974.75|0
1609760100000|2021-01-04 11:35:00|23018.72|23018.72|23001.06|23001.06|23018.72|23018.72|22993.86|22993.86|0
1609760400000|2021-01-04 11:40:00|22999.49|22999.49|23015.97|23015.97|23015.97|23015.97|22993.18|22993.18|0
1609760700000|2021-01-04 11:45:00|23016.19|23016.19|23014.09|23014.09|23038.98|23038.98|23005.78|23005.78|0
1609761000000|2021-01-04 11:50:00|23017.53|23017.53|22973.57|22973.57|23020.72|23020.72|22971.3|22971.3|0
1609761300000|2021-01-04 11:55:00|22974.25|22974.25|22950.62|22950.62|22976.6|22976.6|22950.62|22950.62|0
1609761600000|2021-01-04 12:00:00|22950.85|22950.85|22963.91|22963.91|22985.06|22985.06|22950.27|22950.27|0
1609761900000|2021-01-04 12:05:00|22963.22|22963.22|22932.81|22932.81|22963.22|22963.22|22932.81|22932.81|0
1609762200000|2021-01-04 12:10:00|22934.14|22934.14|22934.94|22934.94|22948.2|22948.2|22924.83|22924.83|0
1609762500000|2021-01-04 12:15:00|22934.72|22934.72|22912.49|22912.49|22934.72|22934.72|22906.5|22906.5|0
1609762800000|2021-01-04 12:20:00|22912.61|22912.61|22884.09|22884.09|22921.46|22921.46|22874.96|22874.96|0
1609763100000|2021-01-04 12:25:00|22885.66|22885.66|22929.48|22929.48|22929.48|22929.48|22884.88|22884.88|0
1609763400000|2021-01-04 12:30:00|22929.25|22929.25|22948.99|22948.99|22948.99|22948.99|22918.3|22918.3|0
1609763700000|2021-01-04 12:35:00|22947.66|22947.66|22933.68|22933.68|22956.85|22956.85|22931.66|22931.66|0
1609764000000|2021-01-04 12:40:00|22935.05|22935.05|22936.13|22936.13|22945.08|22945.08|22934.59|22934.59|0
1609764300000|2021-01-04 12:45:00|22935.91|22935.91|22910.32|22910.32|22935.91|22935.91|22897.42|22897.42|0
1609764600000|2021-01-04 12:50:00|22911.71|22911.71|22918.62|22918.62|22930.51|22930.51|22905.24|22905.24|0
1609764900000|2021-01-04 12:55:00|22918.5|22918.5|22939.6|22939.6|22956.14|22956.14|22913.28|22913.28|0
1609765200000|2021-01-04 13:00:00|22938.22|22938.22|22981.76|22981.76|22982.45|22982.45|22938.22|22938.22|0
1609765500000|2021-01-04 13:05:00|22983.78|22983.78|22979.54|22979.54|23006.51|23006.51|22977.42|22977.42|0
1609765800000|2021-01-04 13:10:00|22979.31|22979.31|22969.67|22969.67|22990.2|22990.2|22969.28|22969.28|0
1609766100000|2021-01-04 13:15:00|22968.89|22968.89|22989.16|22989.16|22991.36|22991.36|22955.71|22955.71|0
1609766400000|2021-01-04 13:20:00|22988.94|22988.94|22968.67|22968.67|22988.94|22988.94|22966.75|22966.75|0
1609766700000|2021-01-04 13:25:00|22969.46|22969.46|22953.7|22953.7|22975.13|22975.13|22938.46|22938.46|0
1609767000000|2021-01-04 13:30:00|22952.32|22952.32|22955.76|22955.76|22962.81|22962.81|22952.32|22952.32|0
1609767300000|2021-01-04 13:35:00|22956.54|22956.54|22986.05|22986.05|22988.74|22988.74|22951.96|22951.96|0
1609767600000|2021-01-04 13:40:00|22986.17|22986.17|22988.94|22988.94|23000.9|23000.9|22983.22|22983.22|0
1609767900000|2021-01-04 13:45:00|22990.27|22990.27|23020.74|23020.74|23023.02|23023.02|22985.31|22985.31|0
1609768200000|2021-01-04 13:50:00|23025.35|23025.35|23035.56|23035.56|23046.19|23046.19|23018.83|23018.83|0
1609768500000|2021-01-04 13:55:00|23035.34|23035.34|23011.55|23011.55|23035.34|23035.34|23006.98|23006.98|0
1609768800000|2021-01-04 14:00:00|23012.93|23012.93|22995.86|22995.86|23012.93|23012.93|22993.36|22993.36|0
1609769100000|2021-01-04 14:05:00|22993.21|22993.21|22989.09|22989.09|23011|23011|22975.66|22975.66|0
1609769400000|2021-01-04 14:10:00|22985.11|22985.11|22979.6|22979.6|22998.77|22998.77|22968.57|22968.57|0
1609769700000|2021-01-04 14:15:00|22978.82|22978.82|22982.48|22982.48|22982.48|22982.48|22966.64|22966.64|0
1609770000000|2021-01-04 14:20:00|22981.09|22981.09|22970.04|22970.04|22996.58|22996.58|22968.27|22968.27|0
1609770300000|2021-01-04 14:25:00|22967.27|22967.27|22983.55|22983.55|22987.34|22987.34|22950.77|22950.77|0
1609770600000|2021-01-04 14:30:00|22983.67|22983.67|22911.17|22911.17|22990.64|22990.64|22882.42|22882.42|0
1609770900000|2021-01-04 14:35:00|22915.55|22915.55|22986.23|22986.23|22995.22|22995.22|22882.64|22882.64|0
1609771200000|2021-01-04 14:40:00|22987.61|22987.61|23052.33|23052.33|23053.23|23053.23|22972.84|22972.84|0
1609771500000|2021-01-04 14:45:00|23051.55|23051.55|23024.07|23024.07|23057.38|23057.38|23002.28|23002.28|0
1609771800000|2021-01-04 14:50:00|23021.31|23021.31|23066.37|23066.37|23067.69|23067.69|23001.99|23001.99|0
1609772100000|2021-01-04 14:55:00|23065.68|23065.68|23104.77|23104.77|23117.86|23117.86|23065.68|23065.68|0
1609772400000|2021-01-04 15:00:00|23106.16|23106.16|23135.08|23135.08|23163.79|23163.79|23103.89|23103.89|0
1609772700000|2021-01-04 15:05:00|23135.14|23135.14|23098.68|23098.68|23163.34|23163.34|23097.36|23097.36|0
1609773000000|2021-01-04 15:10:00|23097.9|23097.9|23023.07|23023.07|23097.9|23097.9|23023.07|23023.07|0
1609773300000|2021-01-04 15:15:00|23022.38|23022.38|23044.83|23044.83|23051.15|23051.15|23012.68|23012.68|0
1609773600000|2021-01-04 15:20:00|23044.6|23044.6|23064.22|23064.22|23072.65|23072.65|23012.19|23012.19|0
1609773900000|2021-01-04 15:25:00|23062.89|23062.89|23020.79|23020.79|23064.88|23064.88|23017.94|23017.94|0
1609774200000|2021-01-04 15:30:00|23020.72|23020.72|22913.03|22913.03|23020.72|23020.72|22911.52|22911.52|0
1609774500000|2021-01-04 15:35:00|22915.38|22915.38|22896.41|22896.41|22917|22917|22862.75|22862.75|0
1609774800000|2021-01-04 15:40:00|22896.86|22896.86|22895.51|22895.51|22910.07|22910.07|22882.19|22882.19|0
1609775100000|2021-01-04 15:45:00|22895.39|22895.39|22899.41|22899.41|22930.49|22930.49|22880.1|22880.1|0
1609775400000|2021-01-04 15:50:00|22899.52|22899.52|22881.18|22881.18|22910.36|22910.36|22873.87|22873.87|0
1609775700000|2021-01-04 15:55:00|22881.86|22881.86|22825.11|22825.11|22888.97|22888.97|22804.49|22804.49|0
1609776000000|2021-01-04 16:00:00|22824.21|22824.21|22793.98|22793.98|22872.48|22872.48|22777.09|22777.09|0
1609776300000|2021-01-04 16:05:00|22794.2|22794.2|22759.3|22759.3|22810.57|22810.57|22752.38|22752.38|0
1609776600000|2021-01-04 16:10:00|22760.68|22760.68|22822.93|22822.93|22837.44|22837.44|22745.44|22745.44|0
1609776900000|2021-01-04 16:15:00|22821.36|22821.36|22851.94|22851.94|22856.04|22856.04|22802.66|22802.66|0
1609777200000|2021-01-04 16:20:00|22852.73|22852.73|22927.06|22927.06|22949.55|22949.55|22849.84|22849.84|0
1609777500000|2021-01-04 16:25:00|22926.28|22926.28|22981.98|22981.98|23001.85|23001.85|22925.49|22925.49|0
1609834500000|2021-01-05 08:15:00|23036.61|23036.61|22992.44|22992.44|23036.61|23036.61|22966.67|22966.67|0
1609834800000|2021-01-05 08:20:00|22991.99|22991.99|22994.13|22994.13|22994.81|22994.81|22943.05|22943.05|0
1609835100000|2021-01-05 08:25:00|22992.81|22992.81|22979.54|22979.54|23004.1|23004.1|22966.07|22966.07|0
1609835400000|2021-01-05 08:30:00|22987.83|22987.83|23012.62|23012.62|23025.17|23025.17|22987.83|22987.83|0
1609835700000|2021-01-05 08:35:00|23013.07|23013.07|22936.56|22936.56|23013.62|23013.62|22936.56|22936.56|0
1609836000000|2021-01-05 08:40:00|22936.78|22936.78|22907.12|22907.12|22953.86|22953.86|22894.31|22894.31|0
1609836300000|2021-01-05 08:45:00|22905.74|22905.74|22880.03|22880.03|22905.74|22905.74|22867.07|22867.07|0
1609836600000|2021-01-05 08:50:00|22879.59|22879.59|22851.96|22851.96|22879.59|22879.59|22823.61|22823.61|0
1609836900000|2021-01-05 08:55:00|22852.1|22852.1|22867.23|22867.23|22895.08|22895.08|22850.14|22850.14|0
1609837200000|2021-01-05 09:00:00|22858.56|22858.56|22887.01|22887.01|22887.7|22887.7|22830.68|22830.68|0
1609837500000|2021-01-05 09:05:00|22886.95|22886.95|22872.15|22872.15|22904.68|22904.68|22860.89|22860.89|0
1609837800000|2021-01-05 09:10:00|22873.53|22873.53|22889.53|22889.53|22897.5|22897.5|22854.96|22854.96|0
1609838100000|2021-01-05 09:15:00|22890.85|22890.85|22894.54|22894.54|22905.52|22905.52|22884.12|22884.12|0
1609838400000|2021-01-05 09:20:00|22894.43|22894.43|22873|22873|22895.98|22895.98|22865.53|22865.53|0
1609838700000|2021-01-05 09:25:00|22872.32|22872.32|22853.31|22853.31|22888.76|22888.76|22847.99|22847.99|0
1609839000000|2021-01-05 09:30:00|22854.69|22854.69|22920.35|22920.35|22923.05|22923.05|22853.84|22853.84|0
1609839300000|2021-01-05 09:35:00|22917.9|22917.9|22919.37|22919.37|22928|22928|22908.32|22908.32|0
1609839600000|2021-01-05 09:40:00|22918.69|22918.69|22947.26|22947.26|22955.84|22955.84|22918.69|22918.69|0
1609839900000|2021-01-05 09:45:00|22948.04|22948.04|22947.67|22947.67|22965.3|22965.3|22947.59|22947.59|0
1609840200000|2021-01-05 09:50:00|22946.99|22946.99|22947.42|22947.42|22947.42|22947.42|22923.58|22923.58|0
1609840500000|2021-01-05 09:55:00|22948.11|22948.11|22907.77|22907.77|22960.13|22960.13|22905.76|22905.76|0
1609840800000|2021-01-05 10:00:00|22909.14|22909.14|22913.34|22913.34|22913.34|22913.34|22891.06|22891.06|0
1609841100000|2021-01-05 10:05:00|22913.82|22913.82|22907.79|22907.79|22935.51|22935.51|22903.14|22903.14|0
1609841400000|2021-01-05 10:10:00|22908.47|22908.47|22931.32|22931.32|22931.32|22931.32|22904.17|22904.17|0
1609841700000|2021-01-05 10:15:00|22932.11|22932.11|22970.1|22970.1|22975.47|22975.47|22926.72|22926.72|0
1609842000000|2021-01-05 10:20:00|22969.32|22969.32|22903.46|22903.46|22969.32|22969.32|22903.46|22903.46|0
1609842300000|2021-01-05 10:25:00|22906.23|22906.23|22904.06|22904.06|22913.25|22913.25|22898.28|22898.28|0
1609842600000|2021-01-05 10:30:00|22906.71|22906.71|22900.15|22900.15|22908.56|22908.56|22886.39|22886.39|0
1609842900000|2021-01-05 10:35:00|22901.13|22901.13|22927.9|22927.9|22933.47|22933.47|22901.13|22901.13|0
1609843200000|2021-01-05 10:40:00|22927.22|22927.22|22947.05|22947.05|22950.56|22950.56|22927.22|22927.22|0
1609843500000|2021-01-05 10:45:00|22946.6|22946.6|22933.75|22933.75|22949.71|22949.71|22924.53|22924.53|0
1609843800000|2021-01-05 10:50:00|22933.06|22933.06|22899.26|22899.26|22933.06|22933.06|22896.74|22896.74|0
1609844100000|2021-01-05 10:55:00|22899.03|22899.03|22892.66|22892.66|22906.39|22906.39|22886.94|22886.94|0
1609844400000|2021-01-05 11:00:00|22895.37|22895.37|22895.38|22895.38|22901.76|22901.76|22877.54|22877.54|0
1609844700000|2021-01-05 11:05:00|22894.93|22894.93|22899.08|22899.08|22904.57|22904.57|22885.99|22885.99|0
1609845000000|2021-01-05 11:10:00|22896.31|22896.31|22858.31|22858.31|22897.98|22897.98|22856.49|22856.49|0
1609845300000|2021-01-05 11:15:00|22858.12|22858.12|22861.02|22861.02|22877.17|22877.17|22850.85|22850.85|0
1609845600000|2021-01-05 11:20:00|22860.33|22860.33|22875.95|22875.95|22883.81|22883.81|22860.33|22860.33|0
1609845900000|2021-01-05 11:25:00|22874.39|22874.39|22864.74|22864.74|22881.7|22881.7|22864.74|22864.74|0
1609846200000|2021-01-05 11:30:00|22864.52|22864.52|22873.4|22873.4|22874.54|22874.54|22853.84|22853.84|0
1609846500000|2021-01-05 11:35:00|22872.24|22872.24|22836.49|22836.49|22873.62|22873.62|22832.34|22832.34|0
1609846800000|2021-01-05 11:40:00|22837.88|22837.88|22813.26|22813.26|22837.88|22837.88|22808.07|22808.07|0
1609847100000|2021-01-05 11:45:00|22814.65|22814.65|22782.12|22782.12|22819.54|22819.54|22774.27|22774.27|0
1609847400000|2021-01-05 11:50:00|22780.74|22780.74|22802.07|22802.07|22804.62|22804.62|22773.48|22773.48|0
1609847700000|2021-01-05 11:55:00|22799.3|22799.3|22813.36|22813.36|22815.13|22815.13|22787.94|22787.94|0
1609848000000|2021-01-05 12:00:00|22816.13|22816.13|22826.83|22826.83|22832.99|22832.99|22795.43|22795.43|0
1609848300000|2021-01-05 12:05:00|22826.14|22826.14|22794.21|22794.21|22826.14|22826.14|22783.83|22783.83|0
1609848600000|2021-01-05 12:10:00|22796.97|22796.97|22815.05|22815.05|22815.69|22815.69|22796.97|22796.97|0
1609848900000|2021-01-05 12:15:00|22819.18|22819.18|22797.16|22797.16|22825.81|22825.81|22797.16|22797.16|0
1609849200000|2021-01-05 12:20:00|22795.78|22795.78|22820.89|22820.89|22820.89|22820.89|22794.4|22794.4|0
1609849500000|2021-01-05 12:25:00|22822.03|22822.03|22803.91|22803.91|22824.22|22824.22|22798.3|22798.3|0
1609849800000|2021-01-05 12:30:00|22802.35|22802.35|22821.57|22821.57|22822.19|22822.19|22792.64|22792.64|0
1609850100000|2021-01-05 12:35:00|22820.88|22820.88|22796.11|22796.11|22827.51|22827.51|22795.89|22795.89|0
1609850400000|2021-01-05 12:40:00|22794.72|22794.72|22796.79|22796.79|22796.96|22796.96|22781.56|22781.56|0
1609850700000|2021-01-05 12:45:00|22795.4|22795.4|22801.6|22801.6|22801.95|22801.95|22785.18|22785.18|0
1609851000000|2021-01-05 12:50:00|22800.92|22800.92|22825.99|22825.99|22842.12|22842.12|22800.47|22800.47|0
1609851300000|2021-01-05 12:55:00|22826.77|22826.77|22837.55|22837.55|22842.99|22842.99|22825.03|22825.03|0
1609851600000|2021-01-05 13:00:00|22836.86|22836.86|22833.89|22833.89|22857.03|22857.03|22832.32|22832.32|0
1609851900000|2021-01-05 13:05:00|22832.51|22832.51|22858.25|22858.25|22868.69|22868.69|22832.51|22832.51|0
1609852200000|2021-01-05 13:10:00|22859.57|22859.57|22853.34|22853.34|22859.57|22859.57|22844.56|22844.56|0
1609852500000|2021-01-05 13:15:00|22853.57|22853.57|22853.62|22853.62|22856.27|22856.27|22835.73|22835.73|0
1609852800000|2021-01-05 13:20:00|22854.3|22854.3|22866.21|22866.21|22866.21|22866.21|22849.39|22849.39|0
1609853100000|2021-01-05 13:25:00|22866.43|22866.43|22882.53|22882.53|22883.21|22883.21|22847.58|22847.58|0
1609853400000|2021-01-05 13:30:00|22883.91|22883.91|22868.19|22868.19|22899.18|22899.18|22845.41|22845.41|0
1609853700000|2021-01-05 13:35:00|22868.42|22868.42|22872.83|22872.83|22894.13|22894.13|22868.42|22868.42|0
1609854000000|2021-01-05 13:40:00|22872.94|22872.94|22883.57|22883.57|22883.57|22883.57|22862.8|22862.8|0
1609854300000|2021-01-05 13:45:00|22886.41|22886.41|22873.33|22873.33|22905.07|22905.07|22873.33|22873.33|0
1609854600000|2021-01-05 13:50:00|22871.76|22871.76|22903.3|22903.3|22908.77|22908.77|22858.91|22858.91|0
1609854900000|2021-01-05 13:55:00|22904.08|22904.08|22868.65|22868.65|22918.24|22918.24|22868.65|22868.65|0
1609855200000|2021-01-05 14:00:00|22865.88|22865.88|22848.68|22848.68|22865.88|22865.88|22840.54|22840.54|0
1609855500000|2021-01-05 14:05:00|22851.45|22851.45|22866.52|22866.52|22868.79|22868.79|22840.64|22840.64|0
1609855800000|2021-01-05 14:10:00|22867.91|22867.91|22894.62|22894.62|22895.5|22895.5|22863.14|22863.14|0
1609856100000|2021-01-05 14:15:00|22895.94|22895.94|22888.32|22888.32|22896.87|22896.87|22879.56|22879.56|0
1609856400000|2021-01-05 14:20:00|22886.93|22886.93|22877.1|22877.1|22886.93|22886.93|22853.1|22853.1|0
1609856700000|2021-01-05 14:25:00|22877.89|22877.89|22885.44|22885.44|22905.7|22905.7|22876.32|22876.32|0
1609857000000|2021-01-05 14:30:00|22886.82|22886.82|22963.64|22963.64|22963.65|22963.65|22886.82|22886.82|0
1609857300000|2021-01-05 14:35:00|22964.43|22964.43|22976.17|22976.17|22993.33|22993.33|22941.59|22941.59|0
1609857600000|2021-01-05 14:40:00|22975.39|22975.39|22949.15|22949.15|22999.69|22999.69|22942.56|22942.56|0
1609857900000|2021-01-05 14:45:00|22950.53|22950.53|22937|22937|22952.43|22952.43|22929.07|22929.07|0
1609858200000|2021-01-05 14:50:00|22935.02|22935.02|22949.99|22949.99|22975.94|22975.94|22925.17|22925.17|0
1609858500000|2021-01-05 14:55:00|22949.9|22949.9|23000.72|23000.72|23008.86|23008.86|22949.9|22949.9|0
1609858800000|2021-01-05 15:00:00|23003.44|23003.44|23027.08|23027.08|23030.35|23030.35|22970.62|22970.62|0
1609859100000|2021-01-05 15:05:00|23025.69|23025.69|22978.45|22978.45|23036.34|23036.34|22973.67|22973.67|0
1609859400000|2021-01-05 15:10:00|22977.67|22977.67|22983.83|22983.83|23000.21|23000.21|22971.01|22971.01|0
1609859700000|2021-01-05 15:15:00|22985.16|22985.16|22960.35|22960.35|23002.42|23002.42|22960.35|22960.35|0
1609860000000|2021-01-05 15:20:00|22960.41|22960.41|22986.89|22986.89|22992.04|22992.04|22955.43|22955.43|0
1609860300000|2021-01-05 15:25:00|22987.67|22987.67|22999.42|22999.42|23005.27|23005.27|22975.62|22975.62|0
1609860600000|2021-01-05 15:30:00|23000.8|23000.8|22941.89|22941.89|23000.8|23000.8|22941.89|22941.89|0
1609860900000|2021-01-05 15:35:00|22940.32|22940.32|22933.77|22933.77|22940.32|22940.32|22919.94|22919.94|0
1609861200000|2021-01-05 15:40:00|22933.89|22933.89|22871.93|22871.93|22940.9|22940.9|22867.82|22867.82|0
1609861500000|2021-01-05 15:45:00|22871.71|22871.71|22922.77|22922.77|22927.04|22927.04|22871.71|22871.71|0
1609861800000|2021-01-05 15:50:00|22922.42|22922.42|22992.6|22992.6|22997.93|22997.93|22922.42|22922.42|0
1609862100000|2021-01-05 15:55:00|22993.29|22993.29|23005.33|23005.33|23017.92|23017.92|22981.56|22981.56|0
1609862400000|2021-01-05 16:00:00|23003.95|23003.95|23072.09|23072.09|23072.09|23072.09|22998.05|22998.05|0
1609862700000|2021-01-05 16:05:00|23071.3|23071.3|23074.16|23074.16|23075.54|23075.54|23044.2|23044.2|0
1609863000000|2021-01-05 16:10:00|23074.85|23074.85|23079.51|23079.51|23086.49|23086.49|23066.84|23066.84|0
1609863300000|2021-01-05 16:15:00|23080.2|23080.2|23077.36|23077.36|23084.82|23084.82|23052.06|23052.06|0
1609863600000|2021-01-05 16:20:00|23076.67|23076.67|23134.23|23134.23|23135.01|23135.01|23076.67|23076.67|0
1609863900000|2021-01-05 16:25:00|23132.85|23132.85|23145.87|23145.87|23178.45|23178.45|23127.95|23127.95|0
1609920900000|2021-01-06 08:15:00|23418.6|23418.6|23332.93|23332.93|23421.27|23421.27|23332.93|23332.93|0
1609921200000|2021-01-06 08:20:00|23322.97|23322.97|23383.41|23383.41|23396.31|23396.31|23319.98|23319.98|0
1609921500000|2021-01-06 08:25:00|23384.97|23384.97|23375.82|23375.82|23389.81|23389.81|23351.96|23351.96|0
1609921800000|2021-01-06 08:30:00|23378.73|23378.73|23412.17|23412.17|23422.58|23422.58|23353.96|23353.96|0
1609922100000|2021-01-06 08:35:00|23409.4|23409.4|23394.47|23394.47|23418.81|23418.81|23376.64|23376.64|0
1609922400000|2021-01-06 08:40:00|23396.04|23396.04|23342.91|23342.91|23414.41|23414.41|23326.5|23326.5|0
1609922700000|2021-01-06 08:45:00|23341.46|23341.46|23365.49|23365.49|23390.72|23390.72|23335.06|23335.06|0
1609923000000|2021-01-06 08:50:00|23361.41|23361.41|23381.71|23381.71|23412.36|23412.36|23360.08|23360.08|0
1609923300000|2021-01-06 08:55:00|23380.93|23380.93|23431.55|23431.55|23437.8|23437.8|23352|23352|0
1609923600000|2021-01-06 09:00:00|23432.92|23432.92|23419.62|23419.62|23435.05|23435.05|23402.94|23402.94|0
1609923900000|2021-01-06 09:05:00|23417.27|23417.27|23453|23453|23460.82|23460.82|23384.5|23384.5|0
1609924200000|2021-01-06 09:10:00|23453.34|23453.34|23451.23|23451.23|23465.16|23465.16|23444.58|23444.58|0
1609924500000|2021-01-06 09:15:00|23451.68|23451.68|23501.23|23501.23|23546.66|23546.66|23451.68|23451.68|0
1609924800000|2021-01-06 09:20:00|23501.91|23501.91|23490.08|23490.08|23502.58|23502.58|23447.36|23447.36|0
1609925100000|2021-01-06 09:25:00|23488.7|23488.7|23508.24|23508.24|23508.24|23508.24|23461.2|23461.2|0
1609925400000|2021-01-06 09:30:00|23507.55|23507.55|23548.74|23548.74|23551.96|23551.96|23498.39|23498.39|0
1609925700000|2021-01-06 09:35:00|23549.2|23549.2|23576.45|23576.45|23580.36|23580.36|23530.53|23530.53|0
1609926000000|2021-01-06 09:40:00|23575.13|23575.13|23633.72|23633.72|23637.51|23637.51|23551.23|23551.23|0
1609926300000|2021-01-06 09:45:00|23632.39|23632.39|23666.44|23666.44|23669.09|23669.09|23607.66|23607.66|0
1609926600000|2021-01-06 09:50:00|23665.12|23665.12|23653.91|23653.91|23689.01|23689.01|23651.58|23651.58|0
1609926900000|2021-01-06 09:55:00|23654.59|23654.59|23721.37|23721.37|23733.97|23733.97|23643.65|23643.65|0
1609927200000|2021-01-06 10:00:00|23716.75|23716.75|23741.79|23741.79|23759.07|23759.07|23688.99|23688.99|0
1609927500000|2021-01-06 10:05:00|23742.58|23742.58|23784.7|23784.7|23788.28|23788.28|23742.35|23742.35|0
1609927800000|2021-01-06 10:10:00|23786.08|23786.08|23883.45|23883.45|23906.79|23906.79|23786.08|23786.08|0
1609928100000|2021-01-06 10:15:00|23881.89|23881.89|23867.42|23867.42|23888.79|23888.79|23820.71|23820.71|0
1609928400000|2021-01-06 10:20:00|23868.81|23868.81|23831.58|23831.58|23892|23892|23829.47|23829.47|0
1609928700000|2021-01-06 10:25:00|23832.91|23832.91|23853.57|23853.57|23871.94|23871.94|23832.91|23832.91|0
1609929000000|2021-01-06 10:30:00|23852.88|23852.88|23859.52|23859.52|23867.41|23867.41|23839.62|23839.62|0
1609929300000|2021-01-06 10:35:00|23861.09|23861.09|23828.42|23828.42|23872.93|23872.93|23825.62|23825.62|0
1609929600000|2021-01-06 10:40:00|23827.03|23827.03|23852.88|23852.88|23854.27|23854.27|23820.87|23820.87|0
1609929900000|2021-01-06 10:45:00|23853.67|23853.67|23867.02|23867.02|23886.35|23886.35|23828.75|23828.75|0
1609930200000|2021-01-06 10:50:00|23868.59|23868.59|23952.49|23952.49|23977.4|23977.4|23867.99|23867.99|0
1609930500000|2021-01-06 10:55:00|23950.92|23950.92|24027.56|24027.56|24034.66|24034.66|23941.5|23941.5|0
1609930800000|2021-01-06 11:00:00|24024.91|24024.91|23957.13|23957.13|24024.91|24024.91|23934.42|23934.42|0
1609931100000|2021-01-06 11:05:00|23957.36|23957.36|23959.89|23959.89|23974.17|23974.17|23924.09|23924.09|0
1609931400000|2021-01-06 11:10:00|23958.51|23958.51|23995.93|23995.93|23995.93|23995.93|23937.12|23937.12|0
1609931700000|2021-01-06 11:15:00|23995.74|23995.74|24018.21|24018.21|24058.52|24058.52|23945.08|23945.08|0
1609932000000|2021-01-06 11:20:00|24019|24019|24066.38|24066.38|24066.38|24066.38|24005.5|24005.5|0
1609932300000|2021-01-06 11:25:00|24065.59|24065.59|24085.95|24085.95|24099.76|24099.76|24058.92|24058.92|0
1609932600000|2021-01-06 11:30:00|24086.17|24086.17|24115.04|24115.04|24115.04|24115.04|24062.1|24062.1|0
1609932900000|2021-01-06 11:35:00|24113.71|24113.71|24093|24093|24130.15|24130.15|24061.62|24061.62|0
1609933200000|2021-01-06 11:40:00|24094.33|24094.33|24113.03|24113.03|24147.86|24147.86|24091.62|24091.62|0
1609933500000|2021-01-06 11:45:00|24114.41|24114.41|24169.91|24169.91|24173.22|24173.22|24114.41|24114.41|0
1609933800000|2021-01-06 11:50:00|24168.52|24168.52|24127.44|24127.44|24168.52|24168.52|24123.71|24123.71|0
1609934100000|2021-01-06 11:55:00|24126.06|24126.06|24103.06|24103.06|24133.1|24133.1|24103.06|24103.06|0
1609934400000|2021-01-06 12:00:00|24101.49|24101.49|24170.26|24170.26|24170.26|24170.26|24083.65|24083.65|0
1609934700000|2021-01-06 12:05:00|24170.95|24170.95|24163.77|24163.77|24192.56|24192.56|24163.77|24163.77|0
1609935000000|2021-01-06 12:10:00|24163.09|24163.09|24244.67|24244.67|24252.16|24252.16|24148.65|24148.65|0
1609935300000|2021-01-06 12:15:00|24244.79|24244.79|24248.76|24248.76|24282.11|24282.11|24233.93|24233.93|0
1609935600000|2021-01-06 12:20:00|24247.44|24247.44|24304.08|24304.08|24325.07|24325.07|24242.29|24242.29|0
1609935900000|2021-01-06 12:25:00|24309.56|24309.56|24302.13|24302.13|24338.57|24338.57|24291.73|24291.73|0
1609936200000|2021-01-06 12:30:00|24303.52|24303.52|24319.79|24319.79|24331.01|24331.01|24294.17|24294.17|0
1609936500000|2021-01-06 12:35:00|24317.62|24317.62|24288.4|24288.4|24320.42|24320.42|24271.44|24271.44|0
1609936800000|2021-01-06 12:40:00|24289.19|24289.19|24278.05|24278.05|24317.8|24317.8|24266.75|24266.75|0
1609937100000|2021-01-06 12:45:00|24278.28|24278.28|24228.83|24228.83|24287.88|24287.88|24213|24213|0
1609937400000|2021-01-06 12:50:00|24229.51|24229.51|24333.72|24333.72|24350.1|24350.1|24229.51|24229.51|0
1609937700000|2021-01-06 12:55:00|24333.53|24333.53|24336.71|24336.71|24342.7|24342.7|24293.99|24293.99|0
1609938000000|2021-01-06 13:00:00|24336.02|24336.02|24406.29|24406.29|24412.38|24412.38|24329.7|24329.7|0
1609938300000|2021-01-06 13:05:00|24405.51|24405.51|24383.81|24383.81|24405.51|24405.51|24369.89|24369.89|0
1609938600000|2021-01-06 13:10:00|24383.02|24383.02|24393.99|24393.99|24417.69|24417.69|24380.79|24380.79|0
1609938900000|2021-01-06 13:15:00|24393.3|24393.3|24405.84|24405.84|24434.39|24434.39|24388.18|24388.18|0
1609939200000|2021-01-06 13:20:00|24406.52|24406.52|24381.91|24381.91|24406.52|24406.52|24371.7|24371.7|0
1609939500000|2021-01-06 13:25:00|24383.24|24383.24|24394.91|24394.91|24419.99|24419.99|24378.1|24378.1|0
1609939800000|2021-01-06 13:30:00|24396.3|24396.3|24458.47|24458.47|24462.57|24462.57|24391.1|24391.1|0
1609940100000|2021-01-06 13:35:00|24459.84|24459.84|24428.24|24428.24|24463.7|24463.7|24423.34|24423.34|0
1609940400000|2021-01-06 13:40:00|24427.55|24427.55|24421.16|24421.16|24443.51|24443.51|24409.44|24409.44|0
1609940700000|2021-01-06 13:45:00|24422.54|24422.54|24475.43|24475.43|24475.44|24475.44|24422.54|24422.54|0
1609941000000|2021-01-06 13:50:00|24475.89|24475.89|24432.3|24432.3|24482.9|24482.9|24431.52|24431.52|0
1609941300000|2021-01-06 13:55:00|24430.92|24430.92|24472.49|24472.49|24473.26|24473.26|24416.14|24416.14|0
1609941600000|2021-01-06 14:00:00|24471.8|24471.8|24464.76|24464.76|24488.1|24488.1|24439.68|24439.68|0
1609941900000|2021-01-06 14:05:00|24467.83|24467.83|24465.28|24465.28|24481.17|24481.17|24428.75|24428.75|0
1609942200000|2021-01-06 14:10:00|24463.91|24463.91|24431.9|24431.9|24474.78|24474.78|24431.9|24431.9|0
1609942500000|2021-01-06 14:15:00|24433.22|24433.22|24386.75|24386.75|24433.35|24433.35|24379.65|24379.65|0
1609942800000|2021-01-06 14:20:00|24383.98|24383.98|24369.5|24369.5|24383.98|24383.98|24354.49|24354.49|0
1609943100000|2021-01-06 14:25:00|24369.28|24369.28|24356.41|24356.41|24382.18|24382.18|24345.28|24345.28|0
1609943400000|2021-01-06 14:30:00|24356.19|24356.19|24232.98|24232.98|24356.19|24356.19|24200.55|24200.55|0
1609943700000|2021-01-06 14:35:00|24230.33|24230.33|24327.13|24327.13|24327.82|24327.82|24221.68|24221.68|0
1609944000000|2021-01-06 14:40:00|24325.56|24325.56|24311.38|24311.38|24369.1|24369.1|24303.21|24303.21|0
1609944300000|2021-01-06 14:45:00|24311.79|24311.79|24406.56|24406.56|24413.84|24413.84|24274.37|24274.37|0
1609944600000|2021-01-06 14:50:00|24410.89|24410.89|24377.53|24377.53|24411.01|24411.01|24348.02|24348.02|0
1609944900000|2021-01-06 14:55:00|24377.6|24377.6|24403.51|24403.51|24410.37|24410.37|24360.34|24360.34|0
1609945200000|2021-01-06 15:00:00|24406.28|24406.28|24468.69|24468.69|24481.91|24481.91|24383.11|24383.11|0
1609945500000|2021-01-06 15:05:00|24470.08|24470.08|24429.45|24429.45|24474.34|24474.34|24420.39|24420.39|0
1609945800000|2021-01-06 15:10:00|24430.83|24430.83|24405.6|24405.6|24464.38|24464.38|24380.85|24380.85|0
1609946100000|2021-01-06 15:15:00|24405.37|24405.37|24472.9|24472.9|24479.32|24479.32|24405.37|24405.37|0
1609946400000|2021-01-06 15:20:00|24473.68|24473.68|24455.23|24455.23|24477.02|24477.02|24414.28|24414.28|0
1609946700000|2021-01-06 15:25:00|24453.85|24453.85|24446.8|24446.8|24470.78|24470.78|24428.07|24428.07|0
1609947000000|2021-01-06 15:30:00|24447.03|24447.03|24463.84|24463.84|24481.77|24481.77|24447.03|24447.03|0
1609947300000|2021-01-06 15:35:00|24464.63|24464.63|24464.96|24464.96|24475.2|24475.2|24449.18|24449.18|0
1609947600000|2021-01-06 15:40:00|24468.3|24468.3|24450.65|24450.65|24486.4|24486.4|24445.3|24445.3|0
1609947900000|2021-01-06 15:45:00|24451.33|24451.33|24437.64|24437.64|24477.67|24477.67|24419.32|24419.32|0
1609948200000|2021-01-06 15:50:00|24438.96|24438.96|24457.58|24457.58|24469.08|24469.08|24423.98|24423.98|0
1609948500000|2021-01-06 15:55:00|24461.67|24461.67|24469.5|24469.5|24479.42|24479.42|24451.27|24451.27|0
1609948800000|2021-01-06 16:00:00|24471.07|24471.07|24480.64|24480.64|24488.55|24488.55|24461.38|24461.38|0
1609949100000|2021-01-06 16:05:00|24481.42|24481.42|24487.91|24487.91|24489.3|24489.3|24455.69|24455.69|0
1609949400000|2021-01-06 16:10:00|24487.13|24487.13|24511.4|24511.4|24529.76|24529.76|24476.04|24476.04|0
1609949700000|2021-01-06 16:15:00|24515.39|24515.39|24540.86|24540.86|24553.3|24553.3|24509.8|24509.8|0
1609950000000|2021-01-06 16:20:00|24540.26|24540.26|24558.93|24558.93|24565.93|24565.93|24517.73|24517.73|0
1609950300000|2021-01-06 16:25:00|24556.16|24556.16|24557.47|24557.47|24584.71|24584.71|24554.43|24554.43|0
1610007300000|2021-01-07 08:15:00|24830.85|24830.85|24969.67|24969.67|24970.61|24970.61|24808.37|24808.37|0
1610007600000|2021-01-07 08:20:00|24973.82|24973.82|25072.14|25072.14|25072.14|25072.14|24964.33|24964.33|0
1610007900000|2021-01-07 08:25:00|25071.35|25071.35|25006.26|25006.26|25071.35|25071.35|24989.86|24989.86|0
1610008200000|2021-01-07 08:30:00|25005.13|25005.13|24823.83|24823.83|25005.13|25005.13|24800.5|24800.5|0
1610008500000|2021-01-07 08:35:00|24825.21|24825.21|24803.03|24803.03|24829.09|24829.09|24775|24775|0
1610008800000|2021-01-07 08:40:00|24803.72|24803.72|24749.32|24749.32|24807.65|24807.65|24720.03|24720.03|0
1610009100000|2021-01-07 08:45:00|24747.93|24747.93|24721.56|24721.56|24788.58|24788.58|24720.78|24720.78|0
1610009400000|2021-01-07 08:50:00|24720.88|24720.88|24729.78|24729.78|24741.56|24741.56|24662.53|24662.53|0
1610009700000|2021-01-07 08:55:00|24731.84|24731.84|24715.54|24715.54|24752.72|24752.72|24712.83|24712.83|0
1610010000000|2021-01-07 09:00:00|24715.31|24715.31|24687|24687|24723.42|24723.42|24677.05|24677.05|0
1610010300000|2021-01-07 09:05:00|24692.42|24692.42|24659.72|24659.72|24697.37|24697.37|24647.7|24647.7|0
1610010600000|2021-01-07 09:10:00|24659.93|24659.93|24643.78|24643.78|24683.47|24683.47|24643.78|24643.78|0
1610010900000|2021-01-07 09:15:00|24643.72|24643.72|24672.64|24672.64|24682.87|24682.87|24639.62|24639.62|0
1610011200000|2021-01-07 09:20:00|24671.26|24671.26|24713.04|24713.04|24725.04|24725.04|24667.21|24667.21|0
1610011500000|2021-01-07 09:25:00|24711.66|24711.66|24714.23|24714.23|24720.33|24720.33|24693.79|24693.79|0
1610011800000|2021-01-07 09:30:00|24714.45|24714.45|24699.45|24699.45|24715.84|24715.84|24669.98|24669.98|0
1610012100000|2021-01-07 09:35:00|24700.78|24700.78|24692.64|24692.64|24705.83|24705.83|24683.58|24683.58|0
1610012400000|2021-01-07 09:40:00|24692.37|24692.37|24640.16|24640.16|24694.92|24694.92|24640.16|24640.16|0
1610012700000|2021-01-07 09:45:00|24642.93|24642.93|24593.06|24593.06|24652.88|24652.88|24593.06|24593.06|0
1610013000000|2021-01-07 09:50:00|24591.67|24591.67|24594.69|24594.69|24642.09|24642.09|24579.32|24579.32|0
1610013300000|2021-01-07 09:55:00|24590.1|24590.1|24618.87|24618.87|24619.31|24619.31|24559.63|24559.63|0
1610013600000|2021-01-07 10:00:00|24616.1|24616.1|24660.57|24660.57|24660.57|24660.57|24597.63|24597.63|0
1610013900000|2021-01-07 10:05:00|24660.11|24660.11|24683.23|24683.23|24693.85|24693.85|24643.62|24643.62|0
1610014200000|2021-01-07 10:10:00|24684.62|24684.62|24577.48|24577.48|24684.62|24684.62|24577.48|24577.48|0
1610014500000|2021-01-07 10:15:00|24576.1|24576.1|24616.36|24616.36|24632.15|24632.15|24574.09|24574.09|0
1610014800000|2021-01-07 10:20:00|24617.15|24617.15|24607.86|24607.86|24621.07|24621.07|24586.2|24586.2|0
1610015100000|2021-01-07 10:25:00|24606.47|24606.47|24597.95|24597.95|24617.56|24617.56|24585.02|24585.02|0
1610015400000|2021-01-07 10:30:00|24597.27|24597.27|24574.75|24574.75|24597.27|24597.27|24567.7|24567.7|0
1610015700000|2021-01-07 10:35:00|24575.43|24575.43|24593.77|24593.77|24596.44|24596.44|24570.38|24570.38|0
1610016000000|2021-01-07 10:40:00|24595.15|24595.15|24600.12|24600.12|24629.54|24629.54|24582.11|24582.11|0
1610016300000|2021-01-07 10:45:00|24600.9|24600.9|24586.61|24586.61|24604.6|24604.6|24585.85|24585.85|0
1610016600000|2021-01-07 10:50:00|24587.93|24587.93|24562.29|24562.29|24587.93|24587.93|24549.69|24549.69|0
1610016900000|2021-01-07 10:55:00|24560.91|24560.91|24510.18|24510.18|24560.91|24560.91|24510.18|24510.18|0
1610017200000|2021-01-07 11:00:00|24511.56|24511.56|24545.15|24545.15|24545.15|24545.15|24480.98|24480.98|0
1610017500000|2021-01-07 11:05:00|24544.7|24544.7|24530.79|24530.79|24544.7|24544.7|24510.73|24510.73|0
1610017800000|2021-01-07 11:10:00|24530.1|24530.1|24561.83|24561.83|24564.61|24564.61|24529.88|24529.88|0
1610018100000|2021-01-07 11:15:00|24561.71|24561.71|24559.04|24559.04|24565.67|24565.67|24539.63|24539.63|0
1610018400000|2021-01-07 11:20:00|24558.81|24558.81|24575.03|24575.03|24576.64|24576.64|24553.03|24553.03|0
1610018700000|2021-01-07 11:25:00|24575.81|24575.81|24589.93|24589.93|24602.92|24602.92|24561.09|24561.09|0
1610019000000|2021-01-07 11:30:00|24590.71|24590.71|24589.43|24589.43|24603.47|24603.47|24582.4|24582.4|0
1610019300000|2021-01-07 11:35:00|24590.81|24590.81|24602.14|24602.14|24612.07|24612.07|24589.43|24589.43|0
1610019600000|2021-01-07 11:40:00|24601.91|24601.91|24594.25|24594.25|24613.92|24613.92|24590.73|24590.73|0
1610019900000|2021-01-07 11:45:00|24593.56|24593.56|24640.22|24640.22|24642.37|24642.37|24591.51|24591.51|0
1610020200000|2021-01-07 11:50:00|24641.59|24641.59|24604.06|24604.06|24643.45|24643.45|24597.95|24597.95|0
1610020500000|2021-01-07 11:55:00|24603.84|24603.84|24577.79|24577.79|24603.84|24603.84|24545.87|24545.87|0
1610020800000|2021-01-07 12:00:00|24579.17|24579.17|24596.77|24596.77|24603.38|24603.38|24563.38|24563.38|0
1610021100000|2021-01-07 12:05:00|24599.42|24599.42|24606.25|24606.25|24616.55|24616.55|24598.37|24598.37|0
1610021400000|2021-01-07 12:10:00|24604.68|24604.68|24616.21|24616.21|24636.47|24636.47|24604.68|24604.68|0
1610021700000|2021-01-07 12:15:00|24616.14|24616.14|24627.17|24627.17|24638.71|24638.71|24614.08|24614.08|0
1610022000000|2021-01-07 12:20:00|24626.94|24626.94|24629.14|24629.14|24633.1|24633.1|24610.26|24610.26|0
1610022300000|2021-01-07 12:25:00|24629.93|24629.93|24645.56|24645.56|24647.14|24647.14|24629.93|24629.93|0
1610022600000|2021-01-07 12:30:00|24645.79|24645.79|24627.82|24627.82|24646.24|24646.24|24627.12|24627.12|0
1610022900000|2021-01-07 12:35:00|24626.5|24626.5|24627.7|24627.7|24631.93|24631.93|24621.66|24621.66|0
1610023200000|2021-01-07 12:40:00|24629.02|24629.02|24665.87|24665.87|24673.68|24673.68|24626.55|24626.55|0
1610023500000|2021-01-07 12:45:00|24665.19|24665.19|24648.8|24648.8|24685.34|24685.34|24648.8|24648.8|0
1610023800000|2021-01-07 12:50:00|24644.65|24644.65|24672.26|24672.26|24676.1|24676.1|24636.31|24636.31|0
1610024100000|2021-01-07 12:55:00|24673.04|24673.04|24687.57|24687.57|24687.57|24687.57|24666.69|24666.69|0
1610024400000|2021-01-07 13:00:00|24684.8|24684.8|24705.8|24705.8|24705.8|24705.8|24672.5|24672.5|0
1610024700000|2021-01-07 13:05:00|24705.35|24705.35|24680.12|24680.12|24724.47|24724.47|24673.1|24673.1|0
1610025000000|2021-01-07 13:10:00|24686.54|24686.54|24679.49|24679.49|24692.19|24692.19|24653.24|24653.24|0
1610025300000|2021-01-07 13:15:00|24678.71|24678.71|24664.54|24664.54|24678.71|24678.71|24650.78|24650.78|0
1610025600000|2021-01-07 13:20:00|24666.6|24666.6|24648.92|24648.92|24675.05|24675.05|24630.82|24630.82|0
1610025900000|2021-01-07 13:25:00|24647.59|24647.59|24641.78|24641.78|24653.24|24653.24|24636.29|24636.29|0
1610026200000|2021-01-07 13:30:00|24643.1|24643.1|24659|24659|24659.86|24659.86|24642.9|24642.9|0
1610026500000|2021-01-07 13:35:00|24657.62|24657.62|24692.57|24692.57|24704.35|24704.35|24642.82|24642.82|0
1610026800000|2021-01-07 13:40:00|24692.8|24692.8|24712.16|24712.16|24714.93|24714.93|24684.83|24684.83|0
1610027100000|2021-01-07 13:45:00|24713.55|24713.55|24692.98|24692.98|24723.8|24723.8|24689.36|24689.36|0
1610027400000|2021-01-07 13:50:00|24693.12|24693.12|24705.31|24705.31|24712.35|24712.35|24675.96|24675.96|0
1610027700000|2021-01-07 13:55:00|24703.92|24703.92|24755.38|24755.38|24764.23|24764.23|24703.92|24703.92|0
1610028000000|2021-01-07 14:00:00|24754|24754|24803.46|24803.46|24816.17|24816.17|24738.01|24738.01|0
1610028300000|2021-01-07 14:05:00|24804.83|24804.83|24805.59|24805.59|24822.21|24822.21|24796.86|24796.86|0
1610028600000|2021-01-07 14:10:00|24805.47|24805.47|24837.44|24837.44|24837.44|24837.44|24805.24|24805.24|0
1610028900000|2021-01-07 14:15:00|24836.06|24836.06|24836.84|24836.84|24844.52|24844.52|24821.53|24821.53|0
1610029200000|2021-01-07 14:20:00|24837.62|24837.62|24835.87|24835.87|24860.7|24860.7|24816.13|24816.13|0
1610029500000|2021-01-07 14:25:00|24830.21|24830.21|24820.77|24820.77|24848.76|24848.76|24820.77|24820.77|0
1610029800000|2021-01-07 14:30:00|24818.12|24818.12|24881.18|24881.18|24935.32|24935.32|24781.78|24781.78|0
1610030100000|2021-01-07 14:35:00|24879.86|24879.86|24726.8|24726.8|24879.86|24879.86|24726.8|24726.8|0
1610030400000|2021-01-07 14:40:00|24728.19|24728.19|24781.2|24781.2|24802.49|24802.49|24718.83|24718.83|0
1610030700000|2021-01-07 14:45:00|24780.41|24780.41|24754.47|24754.47|24793.39|24793.39|24743.75|24743.75|0
1610031000000|2021-01-07 14:50:00|24754.42|24754.42|24821|24821|24821|24821|24752.31|24752.31|0
1610031300000|2021-01-07 14:55:00|24821.23|24821.23|24891|24891|24919.16|24919.16|24810.82|24810.82|0
1610031600000|2021-01-07 15:00:00|24893.35|24893.35|24902.48|24902.48|24935.22|24935.22|24879.98|24879.98|0
1610031900000|2021-01-07 15:05:00|24900.13|24900.13|24973.63|24973.63|24973.63|24973.63|24900.13|24900.13|0
1610032200000|2021-01-07 15:10:00|24975.03|24975.03|24944.59|24944.59|24996.48|24996.48|24935.21|24935.21|0
1610032500000|2021-01-07 15:15:00|24943.21|24943.21|24967.69|24967.69|24977.74|24977.74|24914.52|24914.52|0
1610032800000|2021-01-07 15:20:00|24971.12|24971.12|24940.15|24940.15|24973.12|24973.12|24938.77|24938.77|0
1610033100000|2021-01-07 15:25:00|24939.46|24939.46|24952.2|24952.2|24970|24970|24936.64|24936.64|0
1610033400000|2021-01-07 15:30:00|24953.58|24953.58|24960.7|24960.7|24962.31|24962.31|24927.16|24927.16|0
1610033700000|2021-01-07 15:35:00|24960.02|24960.02|24982.66|24982.66|25002.44|25002.44|24960.02|24960.02|0
1610034000000|2021-01-07 15:40:00|24980.01|24980.01|24969.93|24969.93|24981.05|24981.05|24951.98|24951.98|0
1610034300000|2021-01-07 15:45:00|24973.38|24973.38|24949.88|24949.88|24974.13|24974.13|24941.03|24941.03|0
1610034600000|2021-01-07 15:50:00|24950|24950|24933.33|24933.33|24950|24950|24911.26|24911.26|0
1610034900000|2021-01-07 15:55:00|24934.71|24934.71|24965.82|24965.82|24981.5|24981.5|24934.71|24934.71|0
1610035200000|2021-01-07 16:00:00|24964.26|24964.26|24987.78|24987.78|24994.6|24994.6|24960.91|24960.91|0
1610035500000|2021-01-07 16:05:00|24987.43|24987.43|24984.18|24984.18|24994.6|24994.6|24965.75|24965.75|0
1610035800000|2021-01-07 16:10:00|24985.65|24985.65|25028.01|25028.01|25037.24|25037.24|24976.6|24976.6|0
1610036100000|2021-01-07 16:15:00|25032.1|25032.1|25040.79|25040.79|25065.45|25065.45|25032.1|25032.1|0
1610036400000|2021-01-07 16:20:00|25040.66|25040.66|25044.04|25044.04|25053.51|25053.51|25030.92|25030.92|0
1610036700000|2021-01-07 16:25:00|25041.27|25041.27|25041.92|25041.92|25056.46|25056.46|25033.57|25033.57|0
1610093700000|2021-01-08 08:15:00|25005.17|25005.17|25115.18|25115.18|25122.11|25122.11|25005.17|25005.17|0
1610094000000|2021-01-08 08:20:00|25116.51|25116.51|25013.91|25013.91|25116.51|25116.51|25010.13|25010.13|0
1610094300000|2021-01-08 08:25:00|25012.34|25012.34|24985.47|24985.47|25028.47|25028.47|24981.82|24981.82|0
1610094600000|2021-01-08 08:30:00|24981.31|24981.31|24979.35|24979.35|24999.21|24999.21|24936.75|24936.75|0
1610094900000|2021-01-08 08:35:00|24979.42|24979.42|24982.85|24982.85|25001.42|25001.42|24962.16|24962.16|0
1610095200000|2021-01-08 08:40:00|24983.54|24983.54|24999.85|24999.85|25004.69|25004.69|24950.08|24950.08|0
1610095500000|2021-01-08 08:45:00|25000.63|25000.63|24985.66|24985.66|25003.77|25003.77|24979.36|24979.36|0
1610095800000|2021-01-08 08:50:00|24991.02|24991.02|24964.85|24964.85|24994.57|24994.57|24950.94|24950.94|0
1610096100000|2021-01-08 08:55:00|24966.23|24966.23|24938.42|24938.42|24983.9|24983.9|24927.39|24927.39|0
1610096400000|2021-01-08 09:00:00|24938.2|24938.2|24855.36|24855.36|24938.2|24938.2|24854.03|24854.03|0
1610096700000|2021-01-08 09:05:00|24854.91|24854.91|24858.03|24858.03|24880.66|24880.66|24846.49|24846.49|0
1610097000000|2021-01-08 09:10:00|24859.6|24859.6|24907.38|24907.38|24907.38|24907.38|24851|24851|0
1610097300000|2021-01-08 09:15:00|24905.21|24905.21|24897.31|24897.31|24935.76|24935.76|24897.31|24897.31|0
1610097600000|2021-01-08 09:20:00|24898.68|24898.68|24908.26|24908.26|24929.44|24929.44|24895.76|24895.76|0
1610097900000|2021-01-08 09:25:00|24906.69|24906.69|24836.67|24836.67|24906.69|24906.69|24815.73|24815.73|0
1610098200000|2021-01-08 09:30:00|24835.89|24835.89|24865.49|24865.49|24868.52|24868.52|24834.68|24834.68|0
1610098500000|2021-01-08 09:35:00|24865.72|24865.72|24842.41|24842.41|24867.1|24867.1|24826.04|24826.04|0
1610098800000|2021-01-08 09:40:00|24843.79|24843.79|24826.21|24826.21|24850.98|24850.98|24819.87|24819.87|0
1610099100000|2021-01-08 09:45:00|24826.43|24826.43|24787.55|24787.55|24832.28|24832.28|24787.55|24787.55|0
1610099400000|2021-01-08 09:50:00|24790.32|24790.32|24814.05|24814.05|24817.19|24817.19|24789.36|24789.36|0
1610099700000|2021-01-08 09:55:00|24813.82|24813.82|24842.11|24842.11|24842.11|24842.11|24812.22|24812.22|0
1610100000000|2021-01-08 10:00:00|24840.73|24840.73|24848.53|24848.53|24850.23|24850.23|24831.53|24831.53|0
1610100300000|2021-01-08 10:05:00|24847.2|24847.2|24833.57|24833.57|24849.15|24849.15|24819.05|24819.05|0
1610100600000|2021-01-08 10:10:00|24832.78|24832.78|24869.34|24869.34|24871.4|24871.4|24832.38|24832.38|0
1610100900000|2021-01-08 10:15:00|24868.55|24868.55|24883.99|24883.99|24887.26|24887.26|24865.74|24865.74|0
1610101200000|2021-01-08 10:20:00|24883.08|24883.08|24867.33|24867.33|24927.3|24927.3|24866.04|24866.04|0
1610101500000|2021-01-08 10:25:00|24866.74|24866.74|24866.93|24866.93|24889.4|24889.4|24866.24|24866.24|0
1610101800000|2021-01-08 10:30:00|24865.55|24865.55|24875.56|24875.56|24878.5|24878.5|24856.56|24856.56|0
1610102100000|2021-01-08 10:35:00|24876.93|24876.93|24879.82|24879.82|24897.41|24897.41|24867.55|24867.55|0
1610102400000|2021-01-08 10:40:00|24877.17|24877.17|24866.2|24866.2|24881.06|24881.06|24850.16|24850.16|0
1610102700000|2021-01-08 10:45:00|24867.53|24867.53|24863.57|24863.57|24881.69|24881.69|24856.88|24856.88|0
1610103000000|2021-01-08 10:50:00|24867.54|24867.54|24849.8|24849.8|24873.94|24873.94|24844.84|24844.84|0
1610103300000|2021-01-08 10:55:00|24849.58|24849.58|24869.33|24869.33|24869.89|24869.89|24849.58|24849.58|0
1610103600000|2021-01-08 11:00:00|24867.94|24867.94|24898.51|24898.51|24902.23|24902.23|24854.25|24854.25|0
1610103900000|2021-01-08 11:05:00|24896.94|24896.94|24858.85|24858.85|24912.58|24912.58|24856.68|24856.68|0
1610104200000|2021-01-08 11:10:00|24857.47|24857.47|24899.29|24899.29|24899.29|24899.29|24857.03|24857.03|0
1610104500000|2021-01-08 11:15:00|24897.96|24897.96|24906.94|24906.94|24930.29|24930.29|24897.96|24897.96|0
1610104800000|2021-01-08 11:20:00|24906.82|24906.82|24902.2|24902.2|24921.17|24921.17|24900.57|24900.57|0
1610105100000|2021-01-08 11:25:00|24904.29|24904.29|24930.64|24930.64|24931.82|24931.82|24894.96|24894.96|0
1610105400000|2021-01-08 11:30:00|24932.01|24932.01|24937.24|24937.24|24947.45|24947.45|24932.01|24932.01|0
1610105700000|2021-01-08 11:35:00|24935.85|24935.85|24948.24|24948.24|24952.1|24952.1|24931.23|24931.23|0
1610106000000|2021-01-08 11:40:00|24948.12|24948.12|24932.53|24932.53|24952.84|24952.84|24931.76|24931.76|0
1610106300000|2021-01-08 11:45:00|24932.76|24932.76|24939.02|24939.02|24944.46|24944.46|24930.55|24930.55|0
1610106600000|2021-01-08 11:50:00|24936.37|24936.37|24950.44|24950.44|24956.66|24956.66|24930.58|24930.58|0
1610106900000|2021-01-08 11:55:00|24951.81|24951.81|24919.78|24919.78|24951.81|24951.81|24919.78|24919.78|0
1610107200000|2021-01-08 12:00:00|24919.65|24919.65|24935.74|24935.74|24950.96|24950.96|24919.61|24919.61|0
1610107500000|2021-01-08 12:05:00|24935.06|24935.06|24915.73|24915.73|24941.75|24941.75|24912.25|24912.25|0
1610107800000|2021-01-08 12:10:00|24916.41|24916.41|24916.36|24916.36|24931.44|24931.44|24911.27|24911.27|0
1610108100000|2021-01-08 12:15:00|24916.13|24916.13|24925.08|24925.08|24931.82|24931.82|24905.74|24905.74|0
1610108400000|2021-01-08 12:20:00|24923.69|24923.69|24914.76|24914.76|24924.64|24924.64|24908.15|24908.15|0
1610108700000|2021-01-08 12:25:00|24914.07|24914.07|24873.55|24873.55|24915.7|24915.7|24873.55|24873.55|0
1610109000000|2021-01-08 12:30:00|24872.17|24872.17|24892.33|24892.33|24896.83|24896.83|24871.19|24871.19|0
1610109300000|2021-01-08 12:35:00|24892.11|24892.11|24871.22|24871.22|24903.11|24903.11|24870.99|24870.99|0
1610109600000|2021-01-08 12:40:00|24872.78|24872.78|24874.66|24874.66|24887.71|24887.71|24870.98|24870.98|0
1610109900000|2021-01-08 12:45:00|24872.01|24872.01|24884.06|24884.06|24895.77|24895.77|24868.87|24868.87|0
1610110200000|2021-01-08 12:50:00|24884.3|24884.3|24888.06|24888.06|24900.68|24900.68|24880.21|24880.21|0
1610110500000|2021-01-08 12:55:00|24889.44|24889.44|24894.16|24894.16|24895.77|24895.77|24881.15|24881.15|0
1610110800000|2021-01-08 13:00:00|24893.94|24893.94|24891.31|24891.31|24912.43|24912.43|24880.9|24880.9|0
1610111100000|2021-01-08 13:05:00|24889.93|24889.93|24913.9|24913.9|24916.73|24916.73|24884.98|24884.98|0
1610111400000|2021-01-08 13:10:00|24915.22|24915.22|24927.79|24927.79|24927.79|24927.79|24911.42|24911.42|0
1610111700000|2021-01-08 13:15:00|24928.02|24928.02|24918.74|24918.74|24934.45|24934.45|24918.74|24918.74|0
1610112000000|2021-01-08 13:20:00|24918.85|24918.85|24906.61|24906.61|24918.85|24918.85|24899.13|24899.13|0
1610112300000|2021-01-08 13:25:00|24905.82|24905.82|24909.68|24909.68|24913.02|24913.02|24901.37|24901.37|0
1610112600000|2021-01-08 13:30:00|24911.05|24911.05|24885.72|24885.72|24911.89|24911.89|24885.72|24885.72|0
1610112900000|2021-01-08 13:35:00|24884.94|24884.94|24898.88|24898.88|24904.4|24904.4|24881.18|24881.18|0
1610113200000|2021-01-08 13:40:00|24901.64|24901.64|24919.32|24919.32|24925.56|24925.56|24901.64|24901.64|0
1610113500000|2021-01-08 13:45:00|24918|24918|24945.29|24945.29|24945.29|24945.29|24902.99|24902.99|0
1610113800000|2021-01-08 13:50:00|24942.34|24942.34|24908.33|24908.33|24962.03|24962.03|24901.47|24901.47|0
1610114100000|2021-01-08 13:55:00|24909.71|24909.71|24917.39|24917.39|24930.37|24930.37|24907.64|24907.64|0
1610114400000|2021-01-08 14:00:00|24924.86|24924.86|24962.11|24962.11|24966.56|24966.56|24923.58|24923.58|0
1610114700000|2021-01-08 14:05:00|24955.3|24955.3|24948.33|24948.33|24962.55|24962.55|24937.52|24937.52|0
1610115000000|2021-01-08 14:10:00|24949.02|24949.02|24966.75|24966.75|24967.76|24967.76|24945.26|24945.26|0
1610115300000|2021-01-08 14:15:00|24961.88|24961.88|24945.5|24945.5|24962.84|24962.84|24935.94|24935.94|0
1610115600000|2021-01-08 14:20:00|24944.17|24944.17|24918.51|24918.51|24961.13|24961.13|24916.69|24916.69|0
1610115900000|2021-01-08 14:25:00|24918.29|24918.29|24909.56|24909.56|24935.89|24935.89|24908.35|24908.35|0
1610116200000|2021-01-08 14:30:00|24909.91|24909.91|24968.77|24968.77|25005.47|25005.47|24909.19|24909.19|0
1610116500000|2021-01-08 14:35:00|24970.09|24970.09|24894.27|24894.27|24970.09|24970.09|24893.39|24893.39|0
1610116800000|2021-01-08 14:40:00|24894.18|24894.18|24907.78|24907.78|24907.78|24907.78|24837.04|24837.04|0
1610117100000|2021-01-08 14:45:00|24907.39|24907.39|24840.95|24840.95|24907.78|24907.78|24833.9|24833.9|0
1610117400000|2021-01-08 14:50:00|24843.72|24843.72|24785.04|24785.04|24850.8|24850.8|24783.25|24783.25|0
1610117700000|2021-01-08 14:55:00|24785.11|24785.11|24820.82|24820.82|24825.69|24825.69|24745.01|24745.01|0
1610118000000|2021-01-08 15:00:00|24821.61|24821.61|24918.8|24918.8|24918.8|24918.8|24818.08|24818.08|0
1610118300000|2021-01-08 15:05:00|24919.02|24919.02|24883.68|24883.68|24948.22|24948.22|24882.93|24882.93|0
1610118600000|2021-01-08 15:10:00|24882.89|24882.89|24900.71|24900.71|24919.48|24919.48|24881.09|24881.09|0
1610118900000|2021-01-08 15:15:00|24899.93|24899.93|24871.58|24871.58|24909.5|24909.5|24858.7|24858.7|0
1610119200000|2021-01-08 15:20:00|24871.51|24871.51|24860.96|24860.96|24887.68|24887.68|24851.72|24851.72|0
1610119500000|2021-01-08 15:25:00|24858.61|24858.61|24789.71|24789.71|24863.8|24863.8|24783.72|24783.72|0
1610119800000|2021-01-08 15:30:00|24792.36|24792.36|24804.37|24804.37|24833.36|24833.36|24786.4|24786.4|0
1610120100000|2021-01-08 15:35:00|24803.04|24803.04|24793.02|24793.02|24811.69|24811.69|24779.39|24779.39|0
1610120400000|2021-01-08 15:40:00|24791.63|24791.63|24859.46|24859.46|24860.3|24860.3|24782.58|24782.58|0
1610120700000|2021-01-08 15:45:00|24860.78|24860.78|24883.65|24883.65|24897.51|24897.51|24860.59|24860.59|0
1610121000000|2021-01-08 15:50:00|24882.87|24882.87|24871.23|24871.23|24907.68|24907.68|24866.98|24866.98|0
1610121300000|2021-01-08 15:55:00|24871.11|24871.11|24911.08|24911.08|24914.82|24914.82|24868.97|24868.97|0
1610121600000|2021-01-08 16:00:00|24911.32|24911.32|24884.15|24884.15|24916.73|24916.73|24882.41|24882.41|0
1610121900000|2021-01-08 16:05:00|24883.02|24883.02|24862|24862|24883.81|24883.81|24862|24862|0
1610122200000|2021-01-08 16:10:00|24864.71|24864.71|24859.12|24859.12|24868.32|24868.32|24839.4|24839.4|0
1610122500000|2021-01-08 16:15:00|24860.45|24860.45|24891.21|24891.21|24894.3|24894.3|24833.45|24833.45|0
1610122800000|2021-01-08 16:20:00|24892.53|24892.53|24934.88|24934.88|24948.36|24948.36|24892.53|24892.53|0
1610123100000|2021-01-08 16:25:00|24934.1|24934.1|24957.19|24957.19|24966.22|24966.22|24929.92|24929.92|0
1610352900000|2021-01-11 08:15:00|24855.33|24855.33|24846.48|24846.48|24860.48|24860.48|24822.16|24822.16|0
1610353200000|2021-01-11 08:20:00|24845.1|24845.1|24761.36|24761.36|24851.66|24851.66|24761.36|24761.36|0
1610353500000|2021-01-11 08:25:00|24755.09|24755.09|24734.57|24734.57|24766.9|24766.9|24705.51|24705.51|0
1610353800000|2021-01-11 08:30:00|24734.81|24734.81|24676.9|24676.9|24734.81|24734.81|24642.23|24642.23|0
1610354100000|2021-01-11 08:35:00|24677.68|24677.68|24735.58|24735.58|24749.53|24749.53|24677.68|24677.68|0
1610354400000|2021-01-11 08:40:00|24734.79|24734.79|24730.6|24730.6|24763.16|24763.16|24724.59|24724.59|0
1610354700000|2021-01-11 08:45:00|24728.44|24728.44|24691.54|24691.54|24730.04|24730.04|24683.5|24683.5|0
1610355000000|2021-01-11 08:50:00|24689.97|24689.97|24745.47|24745.47|24754.14|24754.14|24689.97|24689.97|0
1610355300000|2021-01-11 08:55:00|24744.68|24744.68|24754.13|24754.13|24755.51|24755.51|24707.91|24707.91|0
1610355600000|2021-01-11 09:00:00|24759.84|24759.84|24769.43|24769.43|24788.02|24788.02|24756.04|24756.04|0
1610355900000|2021-01-11 09:05:00|24772.08|24772.08|24736.91|24736.91|24772.08|24772.08|24730.59|24730.59|0
1610356200000|2021-01-11 09:10:00|24737.11|24737.11|24691.47|24691.47|24737.11|24737.11|24688.6|24688.6|0
1610356500000|2021-01-11 09:15:00|24688.88|24688.88|24689.06|24689.06|24704.66|24704.66|24668.49|24668.49|0
1610356800000|2021-01-11 09:20:00|24690.45|24690.45|24717.07|24717.07|24729.83|24729.83|24678.79|24678.79|0
1610357100000|2021-01-11 09:25:00|24715.5|24715.5|24698.24|24698.24|24717.07|24717.07|24675.78|24675.78|0
1610357400000|2021-01-11 09:30:00|24699.69|24699.69|24712.53|24712.53|24725.62|24725.62|24699.69|24699.69|0
1610357700000|2021-01-11 09:35:00|24713.32|24713.32|24667.64|24667.64|24721.49|24721.49|24666.26|24666.26|0
1610358000000|2021-01-11 09:40:00|24667.52|24667.52|24651.94|24651.94|24688.47|24688.47|24650.27|24650.27|0
1610358300000|2021-01-11 09:45:00|24651.87|24651.87|24620.74|24620.74|24658.06|24658.06|24614.92|24614.92|0
1610358600000|2021-01-11 09:50:00|24622.31|24622.31|24629.5|24629.5|24640.1|24640.1|24608.06|24608.06|0
1610358900000|2021-01-11 09:55:00|24630.88|24630.88|24638.47|24638.47|24662.08|24662.08|24626.67|24626.67|0
1610359200000|2021-01-11 10:00:00|24637.68|24637.68|24616.98|24616.98|24639.39|24639.39|24614.27|24614.27|0
1610359500000|2021-01-11 10:05:00|24618.36|24618.36|24639.42|24639.42|24652.07|24652.07|24618.26|24618.26|0
1610359800000|2021-01-11 10:10:00|24640.2|24640.2|24651.28|24651.28|24669.52|24669.52|24640.2|24640.2|0
1610360100000|2021-01-11 10:15:00|24652.66|24652.66|24682.84|24682.84|24686.42|24686.42|24647.3|24647.3|0
1610360400000|2021-01-11 10:20:00|24682.7|24682.7|24664.76|24664.76|24683.91|24683.91|24637.88|24637.88|0
1610360700000|2021-01-11 10:25:00|24663.2|24663.2|24644.37|24644.37|24668.21|24668.21|24626.31|24626.31|0
1610361000000|2021-01-11 10:30:00|24643.59|24643.59|24655.81|24655.81|24655.81|24655.81|24604.05|24604.05|0
1610361300000|2021-01-11 10:35:00|24657.13|24657.13|24677.37|24677.37|24685.38|24685.38|24657.13|24657.13|0
1610361600000|2021-01-11 10:40:00|24675.8|24675.8|24609.46|24609.46|24680.25|24680.25|24604.36|24604.36|0
1610361900000|2021-01-11 10:45:00|24610.15|24610.15|24606.09|24606.09|24627.14|24627.14|24602.47|24602.47|0
1610362200000|2021-01-11 10:50:00|24606.32|24606.32|24598.62|24598.62|24612.06|24612.06|24581.22|24581.22|0
1610362500000|2021-01-11 10:55:00|24599.31|24599.31|24619.11|24619.11|24619.11|24619.11|24593.69|24593.69|0
1610362800000|2021-01-11 11:00:00|24619.9|24619.9|24596.52|24596.52|24619.9|24619.9|24580.76|24580.76|0
1610363100000|2021-01-11 11:05:00|24594.95|24594.95|24617.37|24617.37|24618.96|24618.96|24587.4|24587.4|0
1610363400000|2021-01-11 11:10:00|24616.59|24616.59|24588.75|24588.75|24639.53|24639.53|24588.75|24588.75|0
1610363700000|2021-01-11 11:15:00|24587.18|24587.18|24584.42|24584.42|24602.17|24602.17|24581.32|24581.32|0
1610364000000|2021-01-11 11:20:00|24583.73|24583.73|24609.23|24609.23|24609.23|24609.23|24581.78|24581.78|0
1610364300000|2021-01-11 11:25:00|24607.91|24607.91|24615.12|24615.12|24615.73|24615.73|24581.41|24581.41|0
1610364600000|2021-01-11 11:30:00|24613.55|24613.55|24600.7|24600.7|24617.37|24617.37|24600.7|24600.7|0
1610364900000|2021-01-11 11:35:00|24599.31|24599.31|24626.27|24626.27|24626.27|24626.27|24595.03|24595.03|0
1610365200000|2021-01-11 11:40:00|24626.49|24626.49|24625.75|24625.75|24633.49|24633.49|24612.04|24612.04|0
1610365500000|2021-01-11 11:45:00|24626.53|24626.53|24607|24607|24626.53|24626.53|24601.69|24601.69|0
1610365800000|2021-01-11 11:50:00|24608.38|24608.38|24620.43|24620.43|24626.71|24626.71|24601.37|24601.37|0
1610366100000|2021-01-11 11:55:00|24620.29|24620.29|24634.55|24634.55|24646.05|24646.05|24614.73|24614.73|0
1610366400000|2021-01-11 12:00:00|24637.32|24637.32|24623.97|24623.97|24641.08|24641.08|24619.79|24619.79|0
1610366700000|2021-01-11 12:05:00|24623.28|24623.28|24600.13|24600.13|24623.28|24623.28|24599.89|24599.89|0
1610367000000|2021-01-11 12:10:00|24601.51|24601.51|24609.79|24609.79|24612.11|24612.11|24595.64|24595.64|0
1610367300000|2021-01-11 12:15:00|24609.91|24609.91|24577.6|24577.6|24609.91|24609.91|24577.6|24577.6|0
1610367600000|2021-01-11 12:20:00|24576.03|24576.03|24562.95|24562.95|24576.86|24576.86|24554.09|24554.09|0
1610367900000|2021-01-11 12:25:00|24561.57|24561.57|24583.8|24583.8|24587.06|24587.06|24550.04|24550.04|0
1610368200000|2021-01-11 12:30:00|24584.03|24584.03|24581.69|24581.69|24606.89|24606.89|24579.96|24579.96|0
1610368500000|2021-01-11 12:35:00|24580.3|24580.3|24552.96|24552.96|24581.09|24581.09|24551.63|24551.63|0
1610368800000|2021-01-11 12:40:00|24553.19|24553.19|24585.74|24585.74|24586.41|24586.41|24553.19|24553.19|0
1610369100000|2021-01-11 12:45:00|24582.98|24582.98|24559.31|24559.31|24587.15|24587.15|24558.52|24558.52|0
1610369400000|2021-01-11 12:50:00|24557.92|24557.92|24502.47|24502.47|24557.92|24557.92|24502.47|24502.47|0
1610369700000|2021-01-11 12:55:00|24501.09|24501.09|24503.88|24503.88|24516.86|24516.86|24486.33|24486.33|0
1610370000000|2021-01-11 13:00:00|24503.66|24503.66|24460.7|24460.7|24503.66|24503.66|24454.55|24454.55|0
1610370300000|2021-01-11 13:05:00|24461.39|24461.39|24456.54|24456.54|24491.2|24491.2|24448.88|24448.88|0
1610370600000|2021-01-11 13:10:00|24455.21|24455.21|24446.88|24446.88|24466.78|24466.78|24443.12|24443.12|0
1610370900000|2021-01-11 13:15:00|24452.18|24452.18|24446.56|24446.56|24457.33|24457.33|24430.8|24430.8|0
1610371200000|2021-01-11 13:20:00|24446.78|24446.78|24468.84|24468.84|24475.92|24475.92|24435.65|24435.65|0
1610371500000|2021-01-11 13:25:00|24469.62|24469.62|24439.95|24439.95|24469.62|24469.62|24433.26|24433.26|0
1610371800000|2021-01-11 13:30:00|24437.88|24437.88|24380.1|24380.1|24438.77|24438.77|24377.23|24377.23|0
1610372100000|2021-01-11 13:35:00|24378.72|24378.72|24340.35|24340.35|24379.23|24379.23|24340.35|24340.35|0
1610372400000|2021-01-11 13:40:00|24340.7|24340.7|24335.44|24335.44|24344.83|24344.83|24306.05|24306.05|0
1610372700000|2021-01-11 13:45:00|24335.37|24335.37|24295.42|24295.42|24343.02|24343.02|24295.42|24295.42|0
1610373000000|2021-01-11 13:50:00|24294.1|24294.1|24264.77|24264.77|24297.67|24297.67|24260.46|24260.46|0
1610373300000|2021-01-11 13:55:00|24267.54|24267.54|24317.39|24317.39|24328.65|24328.65|24267.54|24267.54|0
1610373600000|2021-01-11 14:00:00|24316.01|24316.01|24349.93|24349.93|24354.46|24354.46|24293.41|24293.41|0
1610373900000|2021-01-11 14:05:00|24350.15|24350.15|24297.2|24297.2|24350.15|24350.15|24293.64|24293.64|0
1610374200000|2021-01-11 14:10:00|24296.42|24296.42|24233.9|24233.9|24299.18|24299.18|24228.32|24228.32|0
1610374500000|2021-01-11 14:15:00|24233.67|24233.67|24199.53|24199.53|24249.28|24249.28|24190.11|24190.11|0
1610374800000|2021-01-11 14:20:00|24199.46|24199.46|24230.69|24230.69|24230.69|24230.69|24168.29|24168.29|0
1610375100000|2021-01-11 14:25:00|24233.46|24233.46|24263.86|24263.86|24299.96|24299.96|24233.46|24233.46|0
1610375400000|2021-01-11 14:30:00|24265.19|24265.19|24410.98|24410.98|24417.87|24417.87|24237.56|24237.56|0
1610375700000|2021-01-11 14:35:00|24410.2|24410.2|24441.64|24441.64|24455.88|24455.88|24358.05|24358.05|0
1610376000000|2021-01-11 14:40:00|24442.97|24442.97|24462.21|24462.21|24465.79|24465.79|24433.69|24433.69|0
1610376300000|2021-01-11 14:45:00|24462.99|24462.99|24493.3|24493.3|24529.47|24529.47|24445.49|24445.49|0
1610376600000|2021-01-11 14:50:00|24492.51|24492.51|24557.48|24557.48|24559.51|24559.51|24469.32|24469.32|0
1610376900000|2021-01-11 14:55:00|24555.32|24555.32|24547.88|24547.88|24583.59|24583.59|24529.99|24529.99|0
1610377200000|2021-01-11 15:00:00|24546.5|24546.5|24543.97|24543.97|24576.11|24576.11|24516.69|24516.69|0
1610377500000|2021-01-11 15:05:00|24542.64|24542.64|24570.74|24570.74|24573.33|24573.33|24527.55|24527.55|0
1610377800000|2021-01-11 15:10:00|24572.07|24572.07|24564.09|24564.09|24584.03|24584.03|24519.18|24519.18|0
1610378100000|2021-01-11 15:15:00|24563.87|24563.87|24602.1|24602.1|24603.1|24603.1|24561.1|24561.1|0
1610378400000|2021-01-11 15:20:00|24603.43|24603.43|24578.19|24578.19|24603.43|24603.43|24577.79|24577.79|0
1610378700000|2021-01-11 15:25:00|24576.81|24576.81|24567.16|24567.16|24594.71|24594.71|24550.44|24550.44|0
1610379000000|2021-01-11 15:30:00|24566.37|24566.37|24521.81|24521.81|24577.22|24577.22|24519.89|24519.89|0
1610379300000|2021-01-11 15:35:00|24520.43|24520.43|24465.6|24465.6|24524.52|24524.52|24462.28|24462.28|0
1610379600000|2021-01-11 15:40:00|24462.85|24462.85|24444.5|24444.5|24485.13|24485.13|24440.77|24440.77|0
1610379900000|2021-01-11 15:45:00|24440.82|24440.82|24403.1|24403.1|24443.65|24443.65|24399.74|24399.74|0
1610380200000|2021-01-11 15:50:00|24403.03|24403.03|24423.58|24423.58|24442.6|24442.6|24395.93|24395.93|0
1610380500000|2021-01-11 15:55:00|24422.89|24422.89|24477.97|24477.97|24483.71|24483.71|24413.73|24413.73|0
1610380800000|2021-01-11 16:00:00|24476.4|24476.4|24431.77|24431.77|24478.47|24478.47|24430.78|24430.78|0
1610381100000|2021-01-11 16:05:00|24431.99|24431.99|24443.69|24443.69|24455.53|24455.53|24431.99|24431.99|0
1610381400000|2021-01-11 16:10:00|24443.57|24443.57|24410.41|24410.41|24443.57|24443.57|24378.71|24378.71|0
1610381700000|2021-01-11 16:15:00|24412|24412|24441.49|24441.49|24450.24|24450.24|24412|24412|0
1610382000000|2021-01-11 16:20:00|24442.87|24442.87|24490.78|24490.78|24496.07|24496.07|24441.49|24441.49|0
1610382300000|2021-01-11 16:25:00|24490.09|24490.09|24453.52|24453.52|24493.62|24493.62|24450.65|24450.65|0
1610439300000|2021-01-12 08:15:00|24523.36|24523.36|24450.45|24450.45|24532.52|24532.52|24450.45|24450.45|0
1610439600000|2021-01-12 08:20:00|24448.09|24448.09|24454.43|24454.43|24475.89|24475.89|24437.76|24437.76|0
1610439900000|2021-01-12 08:25:00|24454.21|24454.21|24398.2|24398.2|24454.67|24454.67|24388.43|24388.43|0
1610440200000|2021-01-12 08:30:00|24398.42|24398.42|24400.62|24400.62|24403.44|24403.44|24376.96|24376.96|0
1610440500000|2021-01-12 08:35:00|24402.01|24402.01|24365.46|24365.46|24425.28|24425.28|24364.14|24364.14|0
1610440800000|2021-01-12 08:40:00|24363.9|24363.9|24438.84|24438.84|24438.84|24438.84|24341.54|24341.54|0
1610441100000|2021-01-12 08:45:00|24438.06|24438.06|24403.83|24403.83|24438.3|24438.3|24392.99|24392.99|0
1610441400000|2021-01-12 08:50:00|24399.12|24399.12|24404.31|24404.31|24413.85|24413.85|24373.38|24373.38|0
1610441700000|2021-01-12 08:55:00|24403.52|24403.52|24457.41|24457.41|24460.03|24460.03|24392.46|24392.46|0
1610442000000|2021-01-12 09:00:00|24459.76|24459.76|24463.33|24463.33|24479.38|24479.38|24439.81|24439.81|0
1610442300000|2021-01-12 09:05:00|24465.4|24465.4|24450.33|24450.33|24471.64|24471.64|24439.2|24439.2|0
1610442600000|2021-01-12 09:10:00|24447.98|24447.98|24457.87|24457.87|24461.8|24461.8|24424.28|24424.28|0
1610442900000|2021-01-12 09:15:00|24456.3|24456.3|24434.65|24434.65|24456.52|24456.52|24415.03|24415.03|0
1610443200000|2021-01-12 09:20:00|24435.43|24435.43|24443.96|24443.96|24445.57|24445.57|24429.74|24429.74|0
1610443500000|2021-01-12 09:25:00|24444.42|24444.42|24451.39|24451.39|24459.67|24459.67|24423.61|24423.61|0
1610443800000|2021-01-12 09:30:00|24451.5|24451.5|24478.54|24478.54|24485.92|24485.92|24450.2|24450.2|0
1610444100000|2021-01-12 09:35:00|24479.92|24479.92|24449.13|24449.13|24480.15|24480.15|24446.48|24446.48|0
1610444400000|2021-01-12 09:40:00|24450.45|24450.45|24448.76|24448.76|24453.2|24453.2|24420.12|24420.12|0
1610444700000|2021-01-12 09:45:00|24450.14|24450.14|24461.4|24461.4|24462.59|24462.59|24437.57|24437.57|0
1610445000000|2021-01-12 09:50:00|24461.74|24461.74|24461.35|24461.35|24480.89|24480.89|24441.86|24441.86|0
1610445300000|2021-01-12 09:55:00|24461.8|24461.8|24420.4|24420.4|24462.05|24462.05|24410.77|24410.77|0
1610445600000|2021-01-12 10:00:00|24421.78|24421.78|24413.71|24413.71|24425.52|24425.52|24408.97|24408.97|0
1610445900000|2021-01-12 10:05:00|24413.85|24413.85|24394.35|24394.35|24423.12|24423.12|24392.97|24392.97|0
1610446200000|2021-01-12 10:10:00|24393.03|24393.03|24388.42|24388.42|24393.99|24393.99|24365.35|24365.35|0
1610446500000|2021-01-12 10:15:00|24388.64|24388.64|24373.5|24373.5|24393.15|24393.15|24355.1|24355.1|0
1610446800000|2021-01-12 10:20:00|24375.07|24375.07|24402.58|24402.58|24408.05|24408.05|24368|24368|0
1610447100000|2021-01-12 10:25:00|24401.19|24401.19|24393.35|24393.35|24408.04|24408.04|24376.65|24376.65|0
1610447400000|2021-01-12 10:30:00|24394.14|24394.14|24362.46|24362.46|24405.85|24405.85|24361.68|24361.68|0
1610447700000|2021-01-12 10:35:00|24362.52|24362.52|24351.41|24351.41|24365.41|24365.41|24349.55|24349.55|0
1610448000000|2021-01-12 10:40:00|24351.18|24351.18|24354.33|24354.33|24363.13|24363.13|24343.48|24343.48|0
1610448300000|2021-01-12 10:45:00|24352.96|24352.96|24363.11|24363.11|24377.51|24377.51|24332.5|24332.5|0
1610448600000|2021-01-12 10:50:00|24354.65|24354.65|24357.75|24357.75|24363.05|24363.05|24339.83|24339.83|0
1610448900000|2021-01-12 10:55:00|24359.14|24359.14|24345.93|24345.93|24375.93|24375.93|24326|24326|0
1610449200000|2021-01-12 11:00:00|24347.32|24347.32|24342.45|24342.45|24359.72|24359.72|24337.56|24337.56|0
1610449500000|2021-01-12 11:05:00|24341.66|24341.66|24318.77|24318.77|24355.93|24355.93|24316.75|24316.75|0
1610449800000|2021-01-12 11:10:00|24319.37|24319.37|24248.79|24248.79|24319.87|24319.87|24245.19|24245.19|0
1610450100000|2021-01-12 11:15:00|24248.54|24248.54|24238.8|24238.8|24274.31|24274.31|24237.65|24237.65|0
1610450400000|2021-01-12 11:20:00|24238.02|24238.02|24281.91|24281.91|24285.17|24285.17|24238.02|24238.02|0
1610450700000|2021-01-12 11:25:00|24281.98|24281.98|24286.95|24286.95|24294.46|24294.46|24266.79|24266.79|0
1610451000000|2021-01-12 11:30:00|24287.64|24287.64|24290.61|24290.61|24316.14|24316.14|24287.64|24287.64|0
1610451300000|2021-01-12 11:35:00|24289.29|24289.29|24290.81|24290.81|24294.12|24294.12|24274.05|24274.05|0
1610451600000|2021-01-12 11:40:00|24292.2|24292.2|24277.51|24277.51|24292.2|24292.2|24256.88|24256.88|0
1610451900000|2021-01-12 11:45:00|24277.73|24277.73|24244.87|24244.87|24292.53|24292.53|24238.61|24238.61|0
1610452200000|2021-01-12 11:50:00|24246.34|24246.34|24254.64|24254.64|24273.56|24273.56|24246.34|24246.34|0
1610452500000|2021-01-12 11:55:00|24253.63|24253.63|24232.4|24232.4|24253.63|24253.63|24227.8|24227.8|0
1610452800000|2021-01-12 12:00:00|24231.02|24231.02|24268.91|24268.91|24268.91|24268.91|24229.01|24229.01|0
1610453100000|2021-01-12 12:05:00|24270.24|24270.24|24295.35|24295.35|24306.35|24306.35|24269.27|24269.27|0
1610453400000|2021-01-12 12:10:00|24294.03|24294.03|24268.45|24268.45|24312.27|24312.27|24248.1|24248.1|0
1610453700000|2021-01-12 12:15:00|24268.56|24268.56|24238.28|24238.28|24279.25|24279.25|24223.89|24223.89|0
1610454000000|2021-01-12 12:20:00|24238.47|24238.47|24256.11|24256.11|24263.02|24263.02|24236.15|24236.15|0
1610454300000|2021-01-12 12:25:00|24254.78|24254.78|24252.14|24252.14|24261.66|24261.66|24242.78|24242.78|0
1610454600000|2021-01-12 12:30:00|24253.52|24253.52|24202.46|24202.46|24260.58|24260.58|24202.46|24202.46|0
1610454900000|2021-01-12 12:35:00|24201.08|24201.08|24221.23|24221.23|24225.18|24225.18|24197.05|24197.05|0
1610455200000|2021-01-12 12:40:00|24220.44|24220.44|24231.39|24231.39|24239.58|24239.58|24216.49|24216.49|0
1610455500000|2021-01-12 12:45:00|24232.71|24232.71|24243.79|24243.79|24252.52|24252.52|24227.51|24227.51|0
1610455800000|2021-01-12 12:50:00|24243.57|24243.57|24210.69|24210.69|24246.87|24246.87|24210.69|24210.69|0
1610456100000|2021-01-12 12:55:00|24210.47|24210.47|24203.34|24203.34|24217.61|24217.61|24195.66|24195.66|0
1610456400000|2021-01-12 13:00:00|24203.79|24203.79|24193.64|24193.64|24210.66|24210.66|24192.03|24192.03|0
1610456700000|2021-01-12 13:05:00|24192.32|24192.32|24199.54|24199.54|24209.07|24209.07|24190.97|24190.97|0
1610457000000|2021-01-12 13:10:00|24200.92|24200.92|24192.9|24192.9|24214.81|24214.81|24190.54|24190.54|0
1610457300000|2021-01-12 13:15:00|24192.21|24192.21|24190.44|24190.44|24200.06|24200.06|24184.97|24184.97|0
1610457600000|2021-01-12 13:20:00|24189.05|24189.05|24131.97|24131.97|24189.3|24189.3|24121.56|24121.56|0
1610457900000|2021-01-12 13:25:00|24130.4|24130.4|24147.25|24147.25|24161.38|24161.38|24124.87|24124.87|0
1610458200000|2021-01-12 13:30:00|24147.32|24147.32|24143.43|24143.43|24153.65|24153.65|24140.2|24140.2|0
1610458500000|2021-01-12 13:35:00|24142.11|24142.11|24145.49|24145.49|24159.46|24159.46|24140.32|24140.32|0
1610458800000|2021-01-12 13:40:00|24146.27|24146.27|24109.02|24109.02|24150.79|24150.79|24096.32|24096.32|0
1610459100000|2021-01-12 13:45:00|24108.61|24108.61|24112.97|24112.97|24127.61|24127.61|24098.74|24098.74|0
1610459400000|2021-01-12 13:50:00|24113.76|24113.76|24110.08|24110.08|24133.11|24133.11|24105.27|24105.27|0
1610459700000|2021-01-12 13:55:00|24110.77|24110.77|24064.93|24064.93|24110.77|24110.77|24063.22|24063.22|0
1610460000000|2021-01-12 14:00:00|24064.7|24064.7|24070.25|24070.25|24084.57|24084.57|24057.53|24057.53|0
1610460300000|2021-01-12 14:05:00|24071.03|24071.03|24052.8|24052.8|24074|24074|24042.41|24042.41|0
1610460600000|2021-01-12 14:10:00|24053.59|24053.59|24095.32|24095.32|24095.57|24095.57|24051.85|24051.85|0
1610460900000|2021-01-12 14:15:00|24096.7|24096.7|24154.13|24154.13|24159.51|24159.51|24096.7|24096.7|0
1610461200000|2021-01-12 14:20:00|24150.16|24150.16|24152.55|24152.55|24156.7|24156.7|24125.78|24125.78|0
1610461500000|2021-01-12 14:25:00|24150.98|24150.98|24138.33|24138.33|24163.23|24163.23|24138.33|24138.33|0
1610461800000|2021-01-12 14:30:00|24138.11|24138.11|24179.29|24179.29|24248.92|24248.92|24133.94|24133.94|0
1610462100000|2021-01-12 14:35:00|24177.97|24177.97|24145.63|24145.63|24177.97|24177.97|24140.47|24140.47|0
1610462400000|2021-01-12 14:40:00|24145.41|24145.41|24128.75|24128.75|24187.87|24187.87|24124.38|24124.38|0
1610462700000|2021-01-12 14:45:00|24127.42|24127.42|24100.19|24100.19|24154.57|24154.57|24098.85|24098.85|0
1610463000000|2021-01-12 14:50:00|24100.05|24100.05|24139.31|24139.31|24139.79|24139.79|24064.51|24064.51|0
1610463300000|2021-01-12 14:55:00|24136.6|24136.6|24197.98|24197.98|24203|24203|24135.23|24135.23|0
1610463600000|2021-01-12 15:00:00|24198.77|24198.77|24222.85|24222.85|24229.07|24229.07|24182.35|24182.35|0
1610463900000|2021-01-12 15:05:00|24223.07|24223.07|24292.17|24292.17|24292.17|24292.17|24220.31|24220.31|0
1610464200000|2021-01-12 15:10:00|24294.82|24294.82|24312.42|24312.42|24315.44|24315.44|24290.86|24290.86|0
1610464500000|2021-01-12 15:15:00|24313.75|24313.75|24363|24363|24363|24363|24309.24|24309.24|0
1610464800000|2021-01-12 15:20:00|24364.38|24364.38|24362.55|24362.55|24386.39|24386.39|24342.06|24342.06|0
1610465100000|2021-01-12 15:25:00|24355.08|24355.08|24319.14|24319.14|24357.02|24357.02|24319.14|24319.14|0
1610465400000|2021-01-12 15:30:00|24320.53|24320.53|24340.45|24340.45|24348.85|24348.85|24304.48|24304.48|0
1610465700000|2021-01-12 15:35:00|24341.82|24341.82|24337.4|24337.4|24350.27|24350.27|24308.2|24308.2|0
1610466000000|2021-01-12 15:40:00|24337.18|24337.18|24349.89|24349.89|24375.81|24375.81|24323.02|24323.02|0
1610466300000|2021-01-12 15:45:00|24351.21|24351.21|24343.69|24343.69|24359.73|24359.73|24338.1|24338.1|0
1610466600000|2021-01-12 15:50:00|24343|24343|24343.92|24343.92|24346.4|24346.4|24326.96|24326.96|0
1610466900000|2021-01-12 15:55:00|24343.23|24343.23|24307.38|24307.38|24351.23|24351.23|24306|24306|0
1610467200000|2021-01-12 16:00:00|24310.15|24310.15|24351.13|24351.13|24354.83|24354.83|24309.92|24309.92|0
1610467500000|2021-01-12 16:05:00|24350.91|24350.91|24354.79|24354.79|24355.75|24355.75|24337.52|24337.52|0
1610467800000|2021-01-12 16:10:00|24358.52|24358.52|24400.03|24400.03|24406.09|24406.09|24358.52|24358.52|0
1610468100000|2021-01-12 16:15:00|24401.59|24401.59|24405.03|24405.03|24431.48|24431.48|24395.83|24395.83|0
1610468400000|2021-01-12 16:20:00|24404.81|24404.81|24415.35|24415.35|24419.31|24419.31|24400.55|24400.55|0
1610468700000|2021-01-12 16:25:00|24415.42|24415.42|24374.61|24374.61|24429.06|24429.06|24366.62|24366.62|0
1610525700000|2021-01-13 08:15:00|24252.02|24252.02|24233.36|24233.36|24265.02|24265.02|24225.78|24225.78|0
1610526000000|2021-01-13 08:20:00|24231.97|24231.97|24230.06|24230.06|24259.25|24259.25|24214.26|24214.26|0
1610526300000|2021-01-13 08:25:00|24230.76|24230.76|24225.89|24225.89|24232.55|24232.55|24182.94|24182.94|0
1610526600000|2021-01-13 08:30:00|24225.2|24225.2|24186.26|24186.26|24231.93|24231.93|24163.46|24163.46|0
1610526900000|2021-01-13 08:35:00|24184.94|24184.94|24216.95|24216.95|24228.08|24228.08|24184.94|24184.94|0
1610527200000|2021-01-13 08:40:00|24216.73|24216.73|24227.47|24227.47|24227.47|24227.47|24195.95|24195.95|0
1610527500000|2021-01-13 08:45:00|24227.25|24227.25|24181.74|24181.74|24227.69|24227.69|24179.17|24179.17|0
1610527800000|2021-01-13 08:50:00|24183.07|24183.07|24235.34|24235.34|24246.5|24246.5|24183.07|24183.07|0
1610528100000|2021-01-13 08:55:00|24236.72|24236.72|24221.51|24221.51|24244.45|24244.45|24216.33|24216.33|0
1610528400000|2021-01-13 09:00:00|24222.9|24222.9|24220.18|24220.18|24227.06|24227.06|24210.02|24210.02|0
1610528700000|2021-01-13 09:05:00|24221.57|24221.57|24258.47|24258.47|24259.29|24259.29|24218.54|24218.54|0
1610529000000|2021-01-13 09:10:00|24261.22|24261.22|24303.21|24303.21|24326.53|24326.53|24258.45|24258.45|0
1610529300000|2021-01-13 09:15:00|24302.42|24302.42|24362.31|24362.31|24363.69|24363.69|24302.42|24302.42|0
1610529600000|2021-01-13 09:20:00|24361.62|24361.62|24302.35|24302.35|24361.62|24361.62|24296.23|24296.23|0
1610529900000|2021-01-13 09:25:00|24301.57|24301.57|24262.87|24262.87|24301.57|24301.57|24250.92|24250.92|0
1610530200000|2021-01-13 09:30:00|24260.1|24260.1|24270.03|24270.03|24283.97|24283.97|24248.64|24248.64|0
1610530500000|2021-01-13 09:35:00|24269.8|24269.8|24261.97|24261.97|24272.03|24272.03|24254.86|24254.86|0
1610530800000|2021-01-13 09:40:00|24261.19|24261.19|24284.74|24284.74|24289.05|24289.05|24261.19|24261.19|0
1610531100000|2021-01-13 09:45:00|24286.31|24286.31|24295.09|24295.09|24311.77|24311.77|24286.17|24286.17|0
1610531400000|2021-01-13 09:50:00|24296.46|24296.46|24296.99|24296.99|24304.04|24304.04|24284.75|24284.75|0
1610531700000|2021-01-13 09:55:00|24295.61|24295.61|24302.2|24302.2|24306.92|24306.92|24293.44|24293.44|0
1610532000000|2021-01-13 10:00:00|24301.41|24301.41|24306.25|24306.25|24310.06|24310.06|24298.28|24298.28|0
1610532300000|2021-01-13 10:05:00|24306.94|24306.94|24350.35|24350.35|24350.35|24350.35|24306.94|24306.94|0
1610532600000|2021-01-13 10:10:00|24351.03|24351.03|24366.54|24366.54|24376.21|24376.21|24338.45|24338.45|0
1610532900000|2021-01-13 10:15:00|24363.78|24363.78|24341.47|24341.47|24363.78|24363.78|24331.94|24331.94|0
1610533200000|2021-01-13 10:20:00|24341.25|24341.25|24338.13|24338.13|24348.37|24348.37|24335.59|24335.59|0
1610533500000|2021-01-13 10:25:00|24342.27|24342.27|24315.89|24315.89|24360.92|24360.92|24313.94|24313.94|0
1610533800000|2021-01-13 10:30:00|24316.58|24316.58|24287.14|24287.14|24322.57|24322.57|24264.74|24264.74|0
1610534100000|2021-01-13 10:35:00|24288.52|24288.52|24257.09|24257.09|24300.45|24300.45|24251.99|24251.99|0
1610534400000|2021-01-13 10:40:00|24257.31|24257.31|24285.91|24285.91|24285.91|24285.91|24237.82|24237.82|0
1610534700000|2021-01-13 10:45:00|24286.7|24286.7|24297.12|24297.12|24297.12|24297.12|24274.91|24274.91|0
1610535000000|2021-01-13 10:50:00|24295.79|24295.79|24329.42|24329.42|24329.96|24329.96|24292.92|24292.92|0
1610535300000|2021-01-13 10:55:00|24330.99|24330.99|24370.86|24370.86|24370.86|24370.86|24328.63|24328.63|0
1610535600000|2021-01-13 11:00:00|24372.18|24372.18|24376.56|24376.56|24388.56|24388.56|24367.51|24367.51|0
1610535900000|2021-01-13 11:05:00|24375.77|24375.77|24365.66|24365.66|24388.95|24388.95|24360.14|24360.14|0
1610536200000|2021-01-13 11:10:00|24364.97|24364.97|24356.95|24356.95|24377.35|24377.35|24353.24|24353.24|0
1610536500000|2021-01-13 11:15:00|24357.64|24357.64|24344.23|24344.23|24365.09|24365.09|24342.66|24342.66|0
1610536800000|2021-01-13 11:20:00|24345.7|24345.7|24363.2|24363.2|24363.98|24363.98|24331.16|24331.16|0
1610537100000|2021-01-13 11:25:00|24363.98|24363.98|24336.65|24336.65|24372.92|24372.92|24333.84|24333.84|0
1610537400000|2021-01-13 11:30:00|24336.72|24336.72|24344.55|24344.55|24346.72|24346.72|24319.93|24319.93|0
1610537700000|2021-01-13 11:35:00|24343.16|24343.16|24344.85|24344.85|24348.14|24348.14|24333.92|24333.92|0
1610538000000|2021-01-13 11:40:00|24343.28|24343.28|24354.45|24354.45|24366.49|24366.49|24343.28|24343.28|0
1610538300000|2021-01-13 11:45:00|24353.07|24353.07|24298.13|24298.13|24353.07|24353.07|24297.06|24297.06|0
1610538600000|2021-01-13 11:50:00|24300.78|24300.78|24281|24281|24305.59|24305.59|24267.78|24267.78|0
1610538900000|2021-01-13 11:55:00|24280.31|24280.31|24278.64|24278.64|24300.69|24300.69|24278.54|24278.54|0
1610539200000|2021-01-13 12:00:00|24277.95|24277.95|24277.57|24277.57|24280.72|24280.72|24258.88|24258.88|0
1610539500000|2021-01-13 12:05:00|24277.8|24277.8|24292.76|24292.76|24296.07|24296.07|24267.91|24267.91|0
1610539800000|2021-01-13 12:10:00|24294.33|24294.33|24279.95|24279.95|24299.07|24299.07|24278.61|24278.61|0
1610540100000|2021-01-13 12:15:00|24277.3|24277.3|24275.63|24275.63|24283.61|24283.61|24268.56|24268.56|0
1610540400000|2021-01-13 12:20:00|24276.32|24276.32|24257.25|24257.25|24284.85|24284.85|24254.46|24254.46|0
1610540700000|2021-01-13 12:25:00|24258.63|24258.63|24243.1|24243.1|24258.75|24258.75|24229.38|24229.38|0
1610541000000|2021-01-13 12:30:00|24242.64|24242.64|24238.03|24238.03|24247.16|24247.16|24215.67|24215.67|0
1610541300000|2021-01-13 12:35:00|24239.35|24239.35|24249.7|24249.7|24259.57|24259.57|24239.26|24239.26|0
1610541600000|2021-01-13 12:40:00|24249.04|24249.04|24269.83|24269.83|24274.83|24274.83|24249.04|24249.04|0
1610541900000|2021-01-13 12:45:00|24267.06|24267.06|24253.36|24253.36|24274.93|24274.93|24251.47|24251.47|0
1610542200000|2021-01-13 12:50:00|24254.68|24254.68|24238.43|24238.43|24256.35|24256.35|24234.1|24234.1|0
1610542500000|2021-01-13 12:55:00|24237.74|24237.74|24248.73|24248.73|24250.05|24250.05|24222.11|24222.11|0
1610542800000|2021-01-13 13:00:00|24247.94|24247.94|24224.08|24224.08|24257.07|24257.07|24224.08|24224.08|0
1610543100000|2021-01-13 13:05:00|24223.4|24223.4|24179.13|24179.13|24223.4|24223.4|24173.6|24173.6|0
1610543400000|2021-01-13 13:10:00|24177.8|24177.8|24213.04|24213.04|24215.29|24215.29|24177.61|24177.61|0
1610543700000|2021-01-13 13:15:00|24212.26|24212.26|24227.52|24227.52|24229.58|24229.58|24210.09|24210.09|0
1610544000000|2021-01-13 13:20:00|24228.85|24228.85|24235.26|24235.26|24237.15|24237.15|24221.34|24221.34|0
1610544300000|2021-01-13 13:25:00|24233.88|24233.88|24248.38|24248.38|24248.38|24248.38|24227.62|24227.62|0
1610544600000|2021-01-13 13:30:00|24249.17|24249.17|24248.34|24248.34|24265.12|24265.12|24241.24|24241.24|0
1610544900000|2021-01-13 13:35:00|24248.79|24248.79|24279|24279|24281.7|24281.7|24248.79|24248.79|0
1610545200000|2021-01-13 13:40:00|24278.78|24278.78|24278.94|24278.94|24288.99|24288.99|24272.16|24272.16|0
1610545500000|2021-01-13 13:45:00|24280.26|24280.26|24260.2|24260.2|24280.26|24280.26|24245.34|24245.34|0
1610545800000|2021-01-13 13:50:00|24262.97|24262.97|24259.41|24259.41|24272.05|24272.05|24254.45|24254.45|0
1610546100000|2021-01-13 13:55:00|24260.79|24260.79|24267.76|24267.76|24279.82|24279.82|24256.51|24256.51|0
1610546400000|2021-01-13 14:00:00|24268.54|24268.54|24270.98|24270.98|24272.27|24272.27|24259.16|24259.16|0
1610546700000|2021-01-13 14:05:00|24269.61|24269.61|24289.32|24289.32|24291.59|24291.59|24269.61|24269.61|0
1610547000000|2021-01-13 14:10:00|24288|24288|24300.87|24300.87|24302.46|24302.46|24282.69|24282.69|0
1610547300000|2021-01-13 14:15:00|24300.09|24300.09|24278.91|24278.91|24317.89|24317.89|24277.2|24277.2|0
1610547600000|2021-01-13 14:20:00|24278.23|24278.23|24300.49|24300.49|24315.7|24315.7|24276.84|24276.84|0
1610547900000|2021-01-13 14:25:00|24300.71|24300.71|24292.47|24292.47|24306.77|24306.77|24291.68|24291.68|0
1610548200000|2021-01-13 14:30:00|24293.85|24293.85|24268.17|24268.17|24322.52|24322.52|24263.68|24263.68|0
1610548500000|2021-01-13 14:35:00|24266.6|24266.6|24248.13|24248.13|24280.39|24280.39|24222.01|24222.01|0
1610548800000|2021-01-13 14:40:00|24249.52|24249.52|24211.54|24211.54|24257.92|24257.92|24208.32|24208.32|0
1610549100000|2021-01-13 14:45:00|24212.93|24212.93|24178.27|24178.27|24233.33|24233.33|24175.85|24175.85|0
1610549400000|2021-01-13 14:50:00|24178.93|24178.93|24156.66|24156.66|24196.16|24196.16|24156.66|24156.66|0
1610549700000|2021-01-13 14:55:00|24155.87|24155.87|24172.66|24172.66|24174.24|24174.24|24143.96|24143.96|0
1610550000000|2021-01-13 15:00:00|24173.98|24173.98|24070.3|24070.3|24174.95|24174.95|24070.3|24070.3|0
1610550300000|2021-01-13 15:05:00|24071.62|24071.62|24129.96|24129.96|24133.27|24133.27|24066.19|24066.19|0
1610550600000|2021-01-13 15:10:00|24128.58|24128.58|24157.62|24157.62|24164.74|24164.74|24126.74|24126.74|0
1610550900000|2021-01-13 15:15:00|24160.39|24160.39|24171.49|24171.49|24179.16|24179.16|24152.22|24152.22|0
1610551200000|2021-01-13 15:20:00|24171.27|24171.27|24141.95|24141.95|24176.89|24176.89|24137.83|24137.83|0
1610551500000|2021-01-13 15:25:00|24141.27|24141.27|24142.53|24142.53|24156.13|24156.13|24135.86|24135.86|0
1610551800000|2021-01-13 15:30:00|24137.53|24137.53|24108.22|24108.22|24137.53|24137.53|24107.75|24107.75|0
1610552100000|2021-01-13 15:35:00|24106.89|24106.89|24112.66|24112.66|24127.38|24127.38|24093.62|24093.62|0
1610552400000|2021-01-13 15:40:00|24112.78|24112.78|24095.49|24095.49|24118.25|24118.25|24093.88|24093.88|0
1610552700000|2021-01-13 15:45:00|24094.8|24094.8|24117.22|24117.22|24124.33|24124.33|24091.74|24091.74|0
1610553000000|2021-01-13 15:50:00|24118.61|24118.61|24150.48|24150.48|24151.42|24151.42|24112.59|24112.59|0
1610553300000|2021-01-13 15:55:00|24149.15|24149.15|24151.76|24151.76|24153.19|24153.19|24130.97|24130.97|0
1610553600000|2021-01-13 16:00:00|24150.97|24150.97|24124.61|24124.61|24173.37|24173.37|24123.23|24123.23|0
1610553900000|2021-01-13 16:05:00|24124.38|24124.38|24131.5|24131.5|24136.63|24136.63|24115.99|24115.99|0
1610554200000|2021-01-13 16:10:00|24131.62|24131.62|24117.2|24117.2|24135.6|24135.6|24104.76|24104.76|0
1610554500000|2021-01-13 16:15:00|24117.88|24117.88|24106.09|24106.09|24133.34|24133.34|24093.99|24093.99|0
1610554800000|2021-01-13 16:20:00|24104.76|24104.76|24136.58|24136.58|24140.68|24140.68|24100.53|24100.53|0
1610555100000|2021-01-13 16:25:00|24136.35|24136.35|24114.23|24114.23|24141.9|24141.9|24114.23|24114.23|0
1610612100000|2021-01-14 08:15:00|24249.3|24249.3|24241.5|24241.5|24274.6|24274.6|24194.07|24194.07|0
1610612400000|2021-01-14 08:20:00|24241.37|24241.37|24273.6|24273.6|24302.96|24302.96|24233.69|24233.69|0
1610612700000|2021-01-14 08:25:00|24273.83|24273.83|24322.87|24322.87|24328.37|24328.37|24270.84|24270.84|0
1610613000000|2021-01-14 08:30:00|24321.48|24321.48|24288.01|24288.01|24321.48|24321.48|24215.2|24215.2|0
1610613300000|2021-01-14 08:35:00|24283.86|24283.86|24373.03|24373.03|24375.45|24375.45|24280.9|24280.9|0
1610613600000|2021-01-14 08:40:00|24374.6|24374.6|24361.09|24361.09|24382.59|24382.59|24345.62|24345.62|0
1610613900000|2021-01-14 08:45:00|24359.7|24359.7|24399.7|24399.7|24400.84|24400.84|24359.7|24359.7|0
1610614200000|2021-01-14 08:50:00|24399.84|24399.84|24449.57|24449.57|24452.34|24452.34|24399.29|24399.29|0
1610614500000|2021-01-14 08:55:00|24455.11|24455.11|24428.48|24428.48|24479.56|24479.56|24421.61|24421.61|0
1610614800000|2021-01-14 09:00:00|24424.33|24424.33|24400.95|24400.95|24425.38|24425.38|24383.92|24383.92|0
1610615100000|2021-01-14 09:05:00|24400.17|24400.17|24408.53|24408.53|24415.58|24415.58|24394.45|24394.45|0
1610615400000|2021-01-14 09:10:00|24408.65|24408.65|24421.48|24421.48|24427.53|24427.53|24406.62|24406.62|0
1610615700000|2021-01-14 09:15:00|24421.02|24421.02|24455.82|24455.82|24470.67|24470.67|24421.02|24421.02|0
1610616000000|2021-01-14 09:20:00|24456.51|24456.51|24452.35|24452.35|24491.36|24491.36|24445.68|24445.68|0
1610616300000|2021-01-14 09:25:00|24453.04|24453.04|24446.35|24446.35|24473.31|24473.31|24441.38|24441.38|0
1610616600000|2021-01-14 09:30:00|24445.57|24445.57|24414.87|24414.87|24446.35|24446.35|24411.58|24411.58|0
1610616900000|2021-01-14 09:35:00|24413.54|24413.54|24412.7|24412.7|24424.06|24424.06|24397.43|24397.43|0
1610617200000|2021-01-14 09:40:00|24412.26|24412.26|24429.38|24429.38|24429.38|24429.38|24401.1|24401.1|0
1610617500000|2021-01-14 09:45:00|24428.94|24428.94|24463.73|24463.73|24463.93|24463.93|24428.22|24428.22|0
1610617800000|2021-01-14 09:50:00|24463.66|24463.66|24465.99|24465.99|24475.63|24475.63|24463.59|24463.59|0
1610618100000|2021-01-14 09:55:00|24464.67|24464.67|24435.88|24435.88|24466.08|24466.08|24435.88|24435.88|0
1610618400000|2021-01-14 10:00:00|24435.09|24435.09|24415.75|24415.75|24435.09|24435.09|24414.3|24414.3|0
1610618700000|2021-01-14 10:05:00|24415.52|24415.52|24429.29|24429.29|24433.57|24433.57|24401.01|24401.01|0
1610619000000|2021-01-14 10:10:00|24428.61|24428.61|24460.37|24460.37|24480.04|24480.04|24424.19|24424.19|0
1610619300000|2021-01-14 10:15:00|24461.75|24461.75|24499.88|24499.88|24512.73|24512.73|24461.75|24461.75|0
1610619600000|2021-01-14 10:20:00|24498.5|24498.5|24484.64|24484.64|24504.8|24504.8|24483.07|24483.07|0
1610619900000|2021-01-14 10:25:00|24486.21|24486.21|24509.83|24509.83|24513.59|24513.59|24486.21|24486.21|0
1610620200000|2021-01-14 10:30:00|24509.14|24509.14|24526.93|24526.93|24532.09|24532.09|24502.65|24502.65|0
1610620500000|2021-01-14 10:35:00|24526.24|24526.24|24525.53|24525.53|24530|24530|24512.03|24512.03|0
1610620800000|2021-01-14 10:40:00|24522.78|24522.78|24527.33|24527.33|24542.97|24542.97|24522.13|24522.13|0
1610621100000|2021-01-14 10:45:00|24527.21|24527.21|24509.71|24509.71|24541.71|24541.71|24506.69|24506.69|0
1610621400000|2021-01-14 10:50:00|24511.1|24511.1|24530.64|24530.64|24530.64|24530.64|24490.98|24490.98|0
1610621700000|2021-01-14 10:55:00|24529.95|24529.95|24554.67|24554.67|24561.05|24561.05|24522.55|24522.55|0
1610622000000|2021-01-14 11:00:00|24553.34|24553.34|24565.91|24565.91|24576.62|24576.62|24547.54|24547.54|0
1610622300000|2021-01-14 11:05:00|24566.36|24566.36|24560.08|24560.08|24571.66|24571.66|24558.4|24558.4|0
1610622600000|2021-01-14 11:10:00|24561.64|24561.64|24565.38|24565.38|24567.84|24567.84|24537.2|24537.2|0
1610622900000|2021-01-14 11:15:00|24566.16|24566.16|24603.12|24603.12|24604.49|24604.49|24566.16|24566.16|0
1610623200000|2021-01-14 11:20:00|24604.69|24604.69|24649.72|24649.72|24651.04|24651.04|24600.34|24600.34|0
1610623500000|2021-01-14 11:25:00|24648.39|24648.39|24611.56|24611.56|24648.39|24648.39|24605.46|24605.46|0
1610623800000|2021-01-14 11:30:00|24610.24|24610.24|24601.41|24601.41|24610.24|24610.24|24584.94|24584.94|0
1610624100000|2021-01-14 11:35:00|24600.63|24600.63|24551.32|24551.32|24605.75|24605.75|24549.26|24549.26|0
1610624400000|2021-01-14 11:40:00|24552.89|24552.89|24610.99|24610.99|24610.99|24610.99|24550.01|24550.01|0
1610624700000|2021-01-14 11:45:00|24612.26|24612.26|24618.94|24618.94|24627.15|24627.15|24594.71|24594.71|0
1610625000000|2021-01-14 11:50:00|24614.79|24614.79|24675.5|24675.5|24675.5|24675.5|24612.08|24612.08|0
1610625300000|2021-01-14 11:55:00|24674.81|24674.81|24684.07|24684.07|24699.53|24699.53|24666.45|24666.45|0
1610625600000|2021-01-14 12:00:00|24683.29|24683.29|24680.62|24680.62|24685.61|24685.61|24650.8|24650.8|0
1610625900000|2021-01-14 12:05:00|24679.24|24679.24|24675.99|24675.99|24691.68|24691.68|24661.36|24661.36|0
1610626200000|2021-01-14 12:10:00|24676.21|24676.21|24670.25|24670.25|24676.29|24676.29|24661.88|24661.88|0
1610626500000|2021-01-14 12:15:00|24668.87|24668.87|24664.12|24664.12|24674.01|24674.01|24657.71|24657.71|0
1610626800000|2021-01-14 12:20:00|24663.89|24663.89|24647.32|24647.32|24665.53|24665.53|24643.69|24643.69|0
1610627100000|2021-01-14 12:25:00|24645.75|24645.75|24626.1|24626.1|24652.25|24652.25|24626.1|24626.1|0
1610627400000|2021-01-14 12:30:00|24623.33|24623.33|24579.1|24579.1|24630.79|24630.79|24578.39|24578.39|0
1610627700000|2021-01-14 12:35:00|24580.43|24580.43|24556.63|24556.63|24582.35|24582.35|24551.51|24551.51|0
1610628000000|2021-01-14 12:40:00|24553.87|24553.87|24549.66|24549.66|24563.75|24563.75|24538.72|24538.72|0
1610628300000|2021-01-14 12:45:00|24550.05|24550.05|24542.43|24542.43|24558.1|24558.1|24532.01|24532.01|0
1610628600000|2021-01-14 12:50:00|24540.36|24540.36|24511.63|24511.63|24540.65|24540.65|24511.63|24511.63|0
1610628900000|2021-01-14 12:55:00|24513.02|24513.02|24514.68|24514.68|24524.6|24524.6|24508.83|24508.83|0
1610629200000|2021-01-14 13:00:00|24514.75|24514.75|24462.17|24462.17|24517.38|24517.38|24456.07|24456.07|0
1610629500000|2021-01-14 13:05:00|24463.56|24463.56|24474.59|24474.59|24488.8|24488.8|24463.56|24463.56|0
1610629800000|2021-01-14 13:10:00|24476.16|24476.16|24458.02|24458.02|24488.98|24488.98|24458.02|24458.02|0
1610630100000|2021-01-14 13:15:00|24457.88|24457.88|24449.49|24449.49|24464.87|24464.87|24431.54|24431.54|0
1610630400000|2021-01-14 13:20:00|24449.27|24449.27|24430.18|24430.18|24465|24465|24430.18|24430.18|0
1610630700000|2021-01-14 13:25:00|24430.96|24430.96|24464.8|24464.8|24464.8|24464.8|24430.89|24430.89|0
1610631000000|2021-01-14 13:30:00|24464.73|24464.73|24431.83|24431.83|24470.84|24470.84|24431.83|24431.83|0
1610631300000|2021-01-14 13:35:00|24434.97|24434.97|24443.21|24443.21|24444.93|24444.93|24434.97|24434.97|0
1610631600000|2021-01-14 13:40:00|24442.42|24442.42|24430.31|24430.31|24446.8|24446.8|24415.78|24415.78|0
1610631900000|2021-01-14 13:45:00|24431.09|24431.09|24456.46|24456.46|24461.13|24461.13|24427.64|24427.64|0
1610632200000|2021-01-14 13:50:00|24457.84|24457.84|24448.56|24448.56|24467.34|24467.34|24446.08|24446.08|0
1610632500000|2021-01-14 13:55:00|24447|24447|24479.7|24479.7|24479.7|24479.7|24446.21|24446.21|0
1610632800000|2021-01-14 14:00:00|24480.38|24480.38|24497.37|24497.37|24504.7|24504.7|24477.62|24477.62|0
1610633100000|2021-01-14 14:05:00|24498.69|24498.69|24512.54|24512.54|24522.72|24522.72|24497.82|24497.82|0
1610633400000|2021-01-14 14:10:00|24512.32|24512.32|24513.58|24513.58|24513.58|24513.58|24501.65|24501.65|0
1610633700000|2021-01-14 14:15:00|24515.19|24515.19|24500.39|24500.39|24527.64|24527.64|24497.13|24497.13|0
1610634000000|2021-01-14 14:20:00|24500.61|24500.61|24492.34|24492.34|24518.15|24518.15|24485.54|24485.54|0
1610634300000|2021-01-14 14:25:00|24491.56|24491.56|24523.44|24523.44|24529.29|24529.29|24484.03|24484.03|0
1610634600000|2021-01-14 14:30:00|24524.76|24524.76|24596.98|24596.98|24607.16|24607.16|24498.98|24498.98|0
1610634900000|2021-01-14 14:35:00|24595.65|24595.65|24602.43|24602.43|24603.82|24603.82|24572.36|24572.36|0
1610635200000|2021-01-14 14:40:00|24603.82|24603.82|24577.52|24577.52|24617.12|24617.12|24577.52|24577.52|0
1610635500000|2021-01-14 14:45:00|24574.75|24574.75|24613.12|24613.12|24613.85|24613.85|24568.45|24568.45|0
1610635800000|2021-01-14 14:50:00|24615.19|24615.19|24581.17|24581.17|24618.05|24618.05|24576.97|24576.97|0
1610636100000|2021-01-14 14:55:00|24580.94|24580.94|24556.81|24556.81|24580.94|24580.94|24547.99|24547.99|0
1610636400000|2021-01-14 15:00:00|24556.58|24556.58|24605.37|24605.37|24605.81|24605.81|24550.02|24550.02|0
1610636700000|2021-01-14 15:05:00|24606.69|24606.69|24601.05|24601.05|24634.85|24634.85|24598.2|24598.2|0
1610637000000|2021-01-14 15:10:00|24604.54|24604.54|24617.31|24617.31|24627.35|24627.35|24597.86|24597.86|0
1610637300000|2021-01-14 15:15:00|24618.68|24618.68|24637.28|24637.28|24659.74|24659.74|24612.81|24612.81|0
1610637600000|2021-01-14 15:20:00|24635.71|24635.71|24626.35|24626.35|24652.35|24652.35|24626.35|24626.35|0
1610637900000|2021-01-14 15:25:00|24629.06|24629.06|24642.49|24642.49|24647.97|24647.97|24627.58|24627.58|0
1610638200000|2021-01-14 15:30:00|24643.18|24643.18|24679.89|24679.89|24680.37|24680.37|24631.48|24631.48|0
1610638500000|2021-01-14 15:35:00|24681.22|24681.22|24680.23|24680.23|24699.58|24699.58|24667.22|24667.22|0
1610638800000|2021-01-14 15:40:00|24678.91|24678.91|24668.81|24668.81|24682.04|24682.04|24656.2|24656.2|0
1610639100000|2021-01-14 15:45:00|24669.59|24669.59|24630.99|24630.99|24669.59|24669.59|24628.72|24628.72|0
1610639400000|2021-01-14 15:50:00|24630.3|24630.3|24634.56|24634.56|24642.81|24642.81|24622.65|24622.65|0
1610639700000|2021-01-14 15:55:00|24637.33|24637.33|24639.17|24639.17|24642.66|24642.66|24614.36|24614.36|0
1610640000000|2021-01-14 16:00:00|24638.48|24638.48|24644.59|24644.59|24675.96|24675.96|24638.48|24638.48|0
1610640300000|2021-01-14 16:05:00|24646.17|24646.17|24648.95|24648.95|24669.33|24669.33|24639.33|24639.33|0
1610640600000|2021-01-14 16:10:00|24648.17|24648.17|24656.94|24656.94|24664.49|24664.49|24647.01|24647.01|0
1610640900000|2021-01-14 16:15:00|24656.15|24656.15|24700.34|24700.34|24700.34|24700.34|24654.56|24654.56|0
1610641200000|2021-01-14 16:20:00|24699.66|24699.66|24708.89|24708.89|24722.03|24722.03|24691.34|24691.34|0
1610641500000|2021-01-14 16:25:00|24709.11|24709.11|24728.85|24728.85|24728.85|24728.85|24694.09|24694.09|0
1610698500000|2021-01-15 08:15:00|24491.69|24491.69|24502.2|24502.2|24550.4|24550.4|24491.38|24491.38|0
1610698800000|2021-01-15 08:20:00|24500.81|24500.81|24494.88|24494.88|24549.66|24549.66|24494.88|24494.88|0
1610699100000|2021-01-15 08:25:00|24495.1|24495.1|24475.56|24475.56|24500.51|24500.51|24463.09|24463.09|0
1610699400000|2021-01-15 08:30:00|24476.88|24476.88|24419.25|24419.25|24476.88|24476.88|24414.94|24414.94|0
1610699700000|2021-01-15 08:35:00|24419.48|24419.48|24399.86|24399.86|24441.5|24441.5|24394.79|24394.79|0
1610700000000|2021-01-15 08:40:00|24401.25|24401.25|24426.07|24426.07|24449.63|24449.63|24377.9|24377.9|0
1610700300000|2021-01-15 08:45:00|24425.62|24425.62|24440.91|24440.91|24442.72|24442.72|24407.37|24407.37|0
1610700600000|2021-01-15 08:50:00|24440.13|24440.13|24455.3|24455.3|24455.3|24455.3|24412.61|24412.61|0
1610700900000|2021-01-15 08:55:00|24462.22|24462.22|24472.04|24472.04|24485.26|24485.26|24458.69|24458.69|0
1610701200000|2021-01-15 09:00:00|24474.69|24474.69|24492.6|24492.6|24494.02|24494.02|24456.6|24456.6|0
1610701500000|2021-01-15 09:05:00|24491.21|24491.21|24489.53|24489.53|24502.85|24502.85|24480.76|24480.76|0
1610701800000|2021-01-15 09:10:00|24489.98|24489.98|24469.01|24469.01|24490.21|24490.21|24461.73|24461.73|0
1610702100000|2021-01-15 09:15:00|24466.24|24466.24|24466.35|24466.35|24471.66|24471.66|24440.44|24440.44|0
1610702400000|2021-01-15 09:20:00|24464.78|24464.78|24453.42|24453.42|24469.56|24469.56|24446.01|24446.01|0
1610702700000|2021-01-15 09:25:00|24453.19|24453.19|24439.89|24439.89|24454.74|24454.74|24434.13|24434.13|0
1610703000000|2021-01-15 09:30:00|24443.92|24443.92|24467.92|24467.92|24467.92|24467.92|24442.07|24442.07|0
1610703300000|2021-01-15 09:35:00|24468.7|24468.7|24469.69|24469.69|24485.14|24485.14|24463.94|24463.94|0
1610703600000|2021-01-15 09:40:00|24469.62|24469.62|24446.2|24446.2|24469.62|24469.62|24446.2|24446.2|0
1610703900000|2021-01-15 09:45:00|24445.98|24445.98|24455.6|24455.6|24459.76|24459.76|24429.39|24429.39|0
1610704200000|2021-01-15 09:50:00|24455.67|24455.67|24460.2|24460.2|24471.54|24471.54|24451.44|24451.44|0
1610704500000|2021-01-15 09:55:00|24459.74|24459.74|24454.55|24454.55|24463.5|24463.5|24434.17|24434.17|0
1610704800000|2021-01-15 10:00:00|24457.32|24457.32|24450.79|24450.79|24457.32|24457.32|24447.29|24447.29|0
1610705100000|2021-01-15 10:05:00|24451.02|24451.02|24456.28|24456.28|24464.3|24464.3|24442.4|24442.4|0
1610705400000|2021-01-15 10:10:00|24456.35|24456.35|24456.41|24456.41|24456.48|24456.48|24456.35|24456.35|0
1610705700000|2021-01-15 10:15:00|24444.49|24444.49|24357.51|24357.51|24452.56|24452.56|24332.51|24332.51|0
1610706000000|2021-01-15 10:20:00|24356.82|24356.82|24329.74|24329.74|24369.24|24369.24|24322.52|24322.52|0
1610706300000|2021-01-15 10:25:00|24329.62|24329.62|24404.52|24404.52|24405.21|24405.21|24328.56|24328.56|0
1610706600000|2021-01-15 10:30:00|24404.75|24404.75|24431.93|24431.93|24433.32|24433.32|24395.59|24395.59|0
1610706900000|2021-01-15 10:35:00|24432.16|24432.16|24397.77|24397.77|24442.75|24442.75|24390.89|24390.89|0
1610707200000|2021-01-15 10:40:00|24397.32|24397.32|24400.69|24400.69|24423.01|24423.01|24394.96|24394.96|0
1610707500000|2021-01-15 10:45:00|24402.01|24402.01|24352.07|24352.07|24415.3|24415.3|24349.75|24349.75|0
1610707800000|2021-01-15 10:50:00|24351.38|24351.38|24382.2|24382.2|24385.28|24385.28|24338.85|24338.85|0
1610708100000|2021-01-15 10:55:00|24382.88|24382.88|24361.18|24361.18|24382.88|24382.88|24357.27|24357.27|0
1610708400000|2021-01-15 11:00:00|24361.87|24361.87|24317.96|24317.96|24364.52|24364.52|24316.57|24316.57|0
1610708700000|2021-01-15 11:05:00|24314.04|24314.04|24284.95|24284.95|24314.04|24314.04|24270.23|24270.23|0
1610709000000|2021-01-15 11:10:00|24281.82|24281.82|24266.17|24266.17|24283.38|24283.38|24246.11|24246.11|0
1610709300000|2021-01-15 11:15:00|24266.29|24266.29|24250.4|24250.4|24269.66|24269.66|24238.64|24238.64|0
1610709600000|2021-01-15 11:20:00|24249.72|24249.72|24244.26|24244.26|24260.97|24260.97|24243.61|24243.61|0
1610709900000|2021-01-15 11:25:00|24243.57|24243.57|24208.46|24208.46|24243.92|24243.92|24208.24|24208.24|0
1610710200000|2021-01-15 11:30:00|24208.01|24208.01|24225.86|24225.86|24233.97|24233.97|24203.1|24203.1|0
1610710500000|2021-01-15 11:35:00|24224.1|24224.1|24227.41|24227.41|24230.75|24230.75|24217.44|24217.44|0
1610710800000|2021-01-15 11:40:00|24227.19|24227.19|24205.06|24205.06|24236.77|24236.77|24202.81|24202.81|0
1610711100000|2021-01-15 11:45:00|24203.5|24203.5|24212.63|24212.63|24225.72|24225.72|24197.36|24197.36|0
1610711400000|2021-01-15 11:50:00|24214.02|24214.02|24213.42|24213.42|24220.63|24220.63|24209.25|24209.25|0
1610711700000|2021-01-15 11:55:00|24212.63|24212.63|24190.39|24190.39|24219.63|24219.63|24190.39|24190.39|0
1610712000000|2021-01-15 12:00:00|24191.78|24191.78|24166.99|24166.99|24197.42|24197.42|24163.71|24163.71|0
1610712300000|2021-01-15 12:05:00|24166.21|24166.21|24112.82|24112.82|24176.79|24176.79|24109.73|24109.73|0
1610712600000|2021-01-15 12:10:00|24114.2|24114.2|24136.37|24136.37|24136.37|24136.37|24098.42|24098.42|0
1610712900000|2021-01-15 12:15:00|24134.99|24134.99|24152.05|24152.05|24154.23|24154.23|24118.69|24118.69|0
1610713200000|2021-01-15 12:20:00|24153.62|24153.62|24156.48|24156.48|24160.5|24160.5|24138.63|24138.63|0
1610713500000|2021-01-15 12:25:00|24160.63|24160.63|24154.7|24154.7|24163.33|24163.33|24132.31|24132.31|0
1610713800000|2021-01-15 12:30:00|24156.09|24156.09|24156.99|24156.99|24159.95|24159.95|24140.55|24140.55|0
1610714100000|2021-01-15 12:35:00|24156.2|24156.2|24165.19|24165.19|24169.7|24169.7|24152.11|24152.11|0
1610714400000|2021-01-15 12:40:00|24164.75|24164.75|24163.2|24163.2|24173.04|24173.04|24156.92|24156.92|0
1610714700000|2021-01-15 12:45:00|24161.87|24161.87|24153.77|24153.77|24170.2|24170.2|24149.71|24149.71|0
1610715000000|2021-01-15 12:50:00|24150.31|24150.31|24133.85|24133.85|24159.53|24159.53|24132.47|24132.47|0
1610715300000|2021-01-15 12:55:00|24133.99|24133.99|24124.59|24124.59|24142.31|24142.31|24124.59|24124.59|0
1610715600000|2021-01-15 13:00:00|24125.37|24125.37|24140.42|24140.42|24141.68|24141.68|24115.19|24115.19|0
1610715900000|2021-01-15 13:05:00|24140.64|24140.64|24159|24159|24161.73|24161.73|24137.67|24137.67|0
1610716200000|2021-01-15 13:10:00|24157.62|24157.62|24161.37|24161.37|24174.29|24174.29|24156.14|24156.14|0
1610716500000|2021-01-15 13:15:00|24159.98|24159.98|24124.85|24124.85|24161.37|24161.37|24124.73|24124.73|0
1610716800000|2021-01-15 13:20:00|24125.53|24125.53|24126.1|24126.1|24135.94|24135.94|24125.06|24125.06|0
1610717100000|2021-01-15 13:25:00|24126.03|24126.03|24140.51|24140.51|24150.6|24150.6|24125.77|24125.77|0
1610717400000|2021-01-15 13:30:00|24136.62|24136.62|24100|24100|24145.1|24145.1|24093.38|24093.38|0
1610717700000|2021-01-15 13:35:00|24104.15|24104.15|24105.19|24105.19|24106.28|24106.28|24093.23|24093.23|0
1610718000000|2021-01-15 13:40:00|24104.5|24104.5|24078.6|24078.6|24104.5|24104.5|24069.23|24069.23|0
1610718300000|2021-01-15 13:45:00|24078.15|24078.15|24064.87|24064.87|24078.15|24078.15|24038.79|24038.79|0
1610718600000|2021-01-15 13:50:00|24062.1|24062.1|24021.3|24021.3|24069.82|24069.82|24021.3|24021.3|0
1610718900000|2021-01-15 13:55:00|24021.08|24021.08|24004.05|24004.05|24040.4|24040.4|24002.09|24002.09|0
1610719200000|2021-01-15 14:00:00|24006.22|24006.22|23988.17|23988.17|24025.1|24025.1|23987.01|23987.01|0
1610719500000|2021-01-15 14:05:00|23988.86|23988.86|24025.22|24025.22|24033.42|24033.42|23978.81|23978.81|0
1610719800000|2021-01-15 14:10:00|24023.89|24023.89|23966.19|23966.19|24029.58|24029.58|23957.84|23957.84|0
1610720100000|2021-01-15 14:15:00|23964.87|23964.87|23984.54|23984.54|24000.26|24000.26|23962.84|23962.84|0
1610720400000|2021-01-15 14:20:00|23984.45|23984.45|24036.6|24036.6|24061.51|24061.51|23983.06|23983.06|0
1610720700000|2021-01-15 14:25:00|24036.38|24036.38|24056.98|24056.98|24078|24078|24027.35|24027.35|0
1610721000000|2021-01-15 14:30:00|24056.29|24056.29|24088.21|24088.21|24096.78|24096.78|24051.02|24051.02|0
1610721300000|2021-01-15 14:35:00|24087.52|24087.52|24049.51|24049.51|24126.55|24126.55|24049.44|24049.44|0
1610721600000|2021-01-15 14:40:00|24049.32|24049.32|24043.58|24043.58|24053.77|24053.77|23969.15|23969.15|0
1610721900000|2021-01-15 14:45:00|24044.96|24044.96|24029.01|24029.01|24057.04|24057.04|24020.81|24020.81|0
1610722200000|2021-01-15 14:50:00|24030.4|24030.4|24025.39|24025.39|24039.08|24039.08|24000.1|24000.1|0
1610722500000|2021-01-15 14:55:00|24024.01|24024.01|24000.29|24000.29|24024.01|24024.01|23967.86|23967.86|0
1610722800000|2021-01-15 15:00:00|24001.8|24001.8|23921.43|23921.43|24001.8|24001.8|23921.43|23921.43|0
1610723100000|2021-01-15 15:05:00|23918.66|23918.66|23777.32|23777.32|23919.45|23919.45|23775.7|23775.7|0
1610723400000|2021-01-15 15:10:00|23775.75|23775.75|23758.07|23758.07|23812.34|23812.34|23731.02|23731.02|0
1610723700000|2021-01-15 15:15:00|23756.74|23756.74|23672.12|23672.12|23806.86|23806.86|23667.93|23667.93|0
1610724000000|2021-01-15 15:20:00|23673.45|23673.45|23570.36|23570.36|23674.83|23674.83|23570.36|23570.36|0
1610724300000|2021-01-15 15:25:00|23569.92|23569.92|23679.33|23679.33|23679.33|23679.33|23560.8|23560.8|0
1610724600000|2021-01-15 15:30:00|23679.55|23679.55|23771.31|23771.31|23771.41|23771.41|23664.79|23664.79|0
1610724900000|2021-01-15 15:35:00|23771.09|23771.09|23793.6|23793.6|23794.74|23794.74|23759.98|23759.98|0
1610725200000|2021-01-15 15:40:00|23794.05|23794.05|23877.18|23877.18|23877.4|23877.4|23791.82|23791.82|0
1610725500000|2021-01-15 15:45:00|23876.39|23876.39|23814.53|23814.53|23901.93|23901.93|23793.67|23793.67|0
1610725800000|2021-01-15 15:50:00|23811.88|23811.88|23833.05|23833.05|23859.05|23859.05|23807.88|23807.88|0
1610726100000|2021-01-15 15:55:00|23827.99|23827.99|23832.61|23832.61|23842.59|23842.59|23808.37|23808.37|0
1610726400000|2021-01-15 16:00:00|23833.99|23833.99|23839.64|23839.64|23840.86|23840.86|23814.58|23814.58|0
1610726700000|2021-01-15 16:05:00|23840.42|23840.42|23843.41|23843.41|23845.42|23845.42|23822.68|23822.68|0
1610727000000|2021-01-15 16:10:00|23844.19|23844.19|23849.1|23849.1|23890.8|23890.8|23843.77|23843.77|0
1610727300000|2021-01-15 16:15:00|23851.8|23851.8|23874.67|23874.67|23874.67|23874.67|23831.45|23831.45|0
1610727600000|2021-01-15 16:20:00|23874.9|23874.9|23857.54|23857.54|23878.81|23878.81|23855.07|23855.07|0
1610727900000|2021-01-15 16:25:00|23857.77|23857.77|23931.78|23931.78|23946.1|23946.1|23857.77|23857.77|0
1610957700000|2021-01-18 08:15:00|23849.68|23849.68|23849.33|23849.33|23858.68|23858.68|23808.45|23808.45|0
1610958000000|2021-01-18 08:20:00|23847.94|23847.94|23872.39|23872.39|23908.48|23908.48|23842.44|23842.44|0
1610958300000|2021-01-18 08:25:00|23871.73|23871.73|23846.26|23846.26|23871.73|23871.73|23824.27|23824.27|0
1610958600000|2021-01-18 08:30:00|23846.04|23846.04|23809.22|23809.22|23846.04|23846.04|23792.15|23792.15|0
1610958900000|2021-01-18 08:35:00|23809|23809|23860.49|23860.49|23893.95|23893.95|23807.44|23807.44|0
1610959200000|2021-01-18 08:40:00|23861.86|23861.86|23854.02|23854.02|23884.36|23884.36|23854.02|23854.02|0
1610959500000|2021-01-18 08:45:00|23849.32|23849.32|23833.94|23833.94|23852.39|23852.39|23833.94|23833.94|0
1610959800000|2021-01-18 08:50:00|23836.29|23836.29|23795.43|23795.43|23839.59|23839.59|23795.43|23795.43|0
1610960100000|2021-01-18 08:55:00|23794.11|23794.11|23773.89|23773.89|23794.11|23794.11|23762.91|23762.91|0
1610960400000|2021-01-18 09:00:00|23774.11|23774.11|23792.22|23792.22|23830.31|23830.31|23770.02|23770.02|0
1610960700000|2021-01-18 09:05:00|23791.53|23791.53|23863.25|23863.25|23884.37|23884.37|23791.53|23791.53|0
1610961000000|2021-01-18 09:10:00|23862.81|23862.81|23898.59|23898.59|23898.59|23898.59|23852.95|23852.95|0
1610961300000|2021-01-18 09:15:00|23897.8|23897.8|23869.53|23869.53|23903.38|23903.38|23867.31|23867.31|0
1610961600000|2021-01-18 09:20:00|23868.26|23868.26|23829.11|23829.11|23871.88|23871.88|23828.1|23828.1|0
1610961900000|2021-01-18 09:25:00|23824.96|23824.96|23833.96|23833.96|23854.58|23854.58|23820.82|23820.82|0
1610962200000|2021-01-18 09:30:00|23831.9|23831.9|23794.22|23794.22|23833.27|23833.27|23784.04|23784.04|0
1610962500000|2021-01-18 09:35:00|23795|23795|23812.07|23812.07|23827.98|23827.98|23795|23795|0
1610962800000|2021-01-18 09:40:00|23811.79|23811.79|23808.09|23808.09|23812.69|23812.69|23790.42|23790.42|0
1610963100000|2021-01-18 09:45:00|23806.71|23806.71|23789.4|23789.4|23806.71|23806.71|23772.78|23772.78|0
1610963400000|2021-01-18 09:50:00|23790.96|23790.96|23790.12|23790.12|23792.88|23792.88|23778.76|23778.76|0
1610963700000|2021-01-18 09:55:00|23792.89|23792.89|23780.88|23780.88|23813.63|23813.63|23780.36|23780.36|0
1610964000000|2021-01-18 10:00:00|23778.23|23778.23|23819.35|23819.35|23819.58|23819.58|23770.67|23770.67|0
1610964300000|2021-01-18 10:05:00|23818.03|23818.03|23847.76|23847.76|23848.45|23848.45|23817.58|23817.58|0
1610964600000|2021-01-18 10:10:00|23847.07|23847.07|23827.34|23827.34|23847.07|23847.07|23825.65|23825.65|0
1610964900000|2021-01-18 10:15:00|23824.69|23824.69|23797.26|23797.26|23824.69|23824.69|23797.26|23797.26|0
1610965200000|2021-01-18 10:20:00|23794.61|23794.61|23786.71|23786.71|23798.75|23798.75|23783.5|23783.5|0
1610965500000|2021-01-18 10:25:00|23786.94|23786.94|23804.72|23804.72|23818.49|23818.49|23786.25|23786.25|0
1610965800000|2021-01-18 10:30:00|23804.6|23804.6|23801.33|23801.33|23809.14|23809.14|23797.72|23797.72|0
1610966100000|2021-01-18 10:35:00|23802.01|23802.01|23789.64|23789.64|23803.78|23803.78|23787.56|23787.56|0
1610966400000|2021-01-18 10:40:00|23791.01|23791.01|23811.95|23811.95|23811.95|23811.95|23783.35|23783.35|0
1610966700000|2021-01-18 10:45:00|23813.33|23813.33|23813.79|23813.79|23817.15|23817.15|23800.04|23800.04|0
1610967000000|2021-01-18 10:50:00|23812.41|23812.41|23808.06|23808.06|23816.16|23816.16|23798.71|23798.71|0
1610967300000|2021-01-18 10:55:00|23805.3|23805.3|23784.12|23784.12|23805.3|23805.3|23781.8|23781.8|0
1610967600000|2021-01-18 11:00:00|23784.34|23784.34|23821.99|23821.99|23821.99|23821.99|23779.32|23779.32|0
1610967900000|2021-01-18 11:05:00|23822.06|23822.06|23848|23848|23864.23|23864.23|23822.06|23822.06|0
1610968200000|2021-01-18 11:10:00|23849.57|23849.57|23891.72|23891.72|23894.66|23894.66|23849.57|23849.57|0
1610968500000|2021-01-18 11:15:00|23893.05|23893.05|23882.46|23882.46|23897.74|23897.74|23879|23879|0
1610968800000|2021-01-18 11:20:00|23881.08|23881.08|23866.74|23866.74|23902.61|23902.61|23866.74|23866.74|0
1610969100000|2021-01-18 11:25:00|23865.35|23865.35|23801.02|23801.02|23865.35|23865.35|23800.79|23800.79|0
1610969400000|2021-01-18 11:30:00|23802.39|23802.39|23813.46|23813.46|23815.74|23815.74|23787.09|23787.09|0
1610969700000|2021-01-18 11:35:00|23815.03|23815.03|23817.87|23817.87|23829.49|23829.49|23810.2|23810.2|0
1610970000000|2021-01-18 11:40:00|23816.49|23816.49|23789.97|23789.97|23826.42|23826.42|23789.97|23789.97|0
1610970300000|2021-01-18 11:45:00|23789.91|23789.91|23789.81|23789.81|23805.76|23805.76|23777.99|23777.99|0
1610970600000|2021-01-18 11:50:00|23788.43|23788.43|23786.04|23786.04|23789.01|23789.01|23777.55|23777.55|0
1610970900000|2021-01-18 11:55:00|23783.39|23783.39|23769.55|23769.55|23783.39|23783.39|23759.35|23759.35|0
1610971200000|2021-01-18 12:00:00|23768.77|23768.77|23782.44|23782.44|23793.4|23793.4|23763.62|23763.62|0
1610971500000|2021-01-18 12:05:00|23783.13|23783.13|23778.17|23778.17|23783.13|23783.13|23770.26|23770.26|0
1610971800000|2021-01-18 12:10:00|23778.95|23778.95|23783.92|23783.92|23802.42|23802.42|23778.32|23778.32|0
1610972100000|2021-01-18 12:15:00|23784.7|23784.7|23779.98|23779.98|23787.5|23787.5|23770.82|23770.82|0
1610972400000|2021-01-18 12:20:00|23779.75|23779.75|23803.89|23803.89|23808.02|23808.02|23777.56|23777.56|0
1610972700000|2021-01-18 12:25:00|23803.77|23803.77|23761.55|23761.55|23806.31|23806.31|23761.55|23761.55|0
1610973000000|2021-01-18 12:30:00|23761.31|23761.31|23743.81|23743.81|23765.72|23765.72|23743.81|23743.81|0
1610973300000|2021-01-18 12:35:00|23739.66|23739.66|23764.85|23764.85|23770.18|23770.18|23736.89|23736.89|0
1610973600000|2021-01-18 12:40:00|23765.66|23765.66|23781.92|23781.92|23798.41|23798.41|23765.66|23765.66|0
1610973900000|2021-01-18 12:45:00|23779.15|23779.15|23776.31|23776.31|23783.13|23783.13|23767.54|23767.54|0
1610974200000|2021-01-18 12:50:00|23775.62|23775.62|23780.89|23780.89|23783.97|23783.97|23769.96|23769.96|0
1610974500000|2021-01-18 12:55:00|23781.11|23781.11|23819.53|23819.53|23820.61|23820.61|23781.11|23781.11|0
1610974800000|2021-01-18 13:00:00|23818.21|23818.21|23805.34|23805.34|23818.21|23818.21|23801.64|23801.64|0
1610975100000|2021-01-18 13:05:00|23803.96|23803.96|23786.42|23786.42|23812.51|23812.51|23786.42|23786.42|0
1610975400000|2021-01-18 13:10:00|23787.8|23787.8|23769.05|23769.05|23787.85|23787.85|23766.66|23766.66|0
1610975700000|2021-01-18 13:15:00|23774.7|23774.7|23792.69|23792.69|23792.92|23792.92|23772.25|23772.25|0
1610976000000|2021-01-18 13:20:00|23795.34|23795.34|23802.48|23802.48|23813.2|23813.2|23785.06|23785.06|0
1610976300000|2021-01-18 13:25:00|23801.69|23801.69|23773.65|23773.65|23806.55|23806.55|23771.48|23771.48|0
1610976600000|2021-01-18 13:30:00|23771|23771|23776.44|23776.44|23782.58|23782.58|23770.31|23770.31|0
1610976900000|2021-01-18 13:35:00|23777.12|23777.12|23757.13|23757.13|23780.83|23780.83|23708.2|23708.2|0
1610977200000|2021-01-18 13:40:00|23759.29|23759.29|23777.55|23777.55|23790.76|23790.76|23759.29|23759.29|0
1610977500000|2021-01-18 13:45:00|23777.33|23777.33|23771.93|23771.93|23794.26|23794.26|23770.83|23770.83|0
1610977800000|2021-01-18 13:50:00|23771.87|23771.87|23769.71|23769.71|23779.05|23779.05|23764|23764|0
1610978100000|2021-01-18 13:55:00|23772.36|23772.36|23765.16|23765.16|23778.72|23778.72|23760.11|23760.11|0
1610978400000|2021-01-18 14:00:00|23764.93|23764.93|23742.11|23742.11|23764.93|23764.93|23742.11|23742.11|0
1610978700000|2021-01-18 14:05:00|23743.49|23743.49|23773.88|23773.88|23774.47|23774.47|23739.22|23739.22|0
1610979000000|2021-01-18 14:10:00|23774.66|23774.66|23764.17|23764.17|23785.07|23785.07|23764.17|23764.17|0
1610979300000|2021-01-18 14:15:00|23765.54|23765.54|23758.25|23758.25|23768.16|23768.16|23757.47|23757.47|0
1610979600000|2021-01-18 14:20:00|23758.03|23758.03|23783.85|23783.85|23792.16|23792.16|23758.03|23758.03|0
1610979900000|2021-01-18 14:25:00|23781.19|23781.19|23769.27|23769.27|23782.52|23782.52|23764.14|23764.14|0
1610980200000|2021-01-18 14:30:00|23769.34|23769.34|23753.45|23753.45|23773.38|23773.38|23746.56|23746.56|0
1610980500000|2021-01-18 14:35:00|23756.22|23756.22|23780.47|23780.47|23786.57|23786.57|23755.3|23755.3|0
1610980800000|2021-01-18 14:40:00|23781.79|23781.79|23763.56|23763.56|23791.81|23791.81|23763.56|23763.56|0
1610981100000|2021-01-18 14:45:00|23763.44|23763.44|23803.02|23803.02|23810.09|23810.09|23762.65|23762.65|0
1610981400000|2021-01-18 14:50:00|23801.64|23801.64|23817.44|23817.44|23818.22|23818.22|23798.39|23798.39|0
1610981700000|2021-01-18 14:55:00|23819.5|23819.5|23833.86|23833.86|23866.48|23866.48|23819.5|23819.5|0
1610982000000|2021-01-18 15:00:00|23831.11|23831.11|23842.07|23842.07|23850.66|23850.66|23830.77|23830.77|0
1610982300000|2021-01-18 15:05:00|23841.38|23841.38|23845.33|23845.33|23847.5|23847.5|23841.38|23841.38|0
1610982600000|2021-01-18 15:10:00|23845.56|23845.56|23844.62|23844.62|23856.4|23856.4|23834.19|23834.19|0
1610982900000|2021-01-18 15:15:00|23843.83|23843.83|23852.76|23852.76|23855.61|23855.61|23843.13|23843.13|0
1610983200000|2021-01-18 15:20:00|23848.61|23848.61|23879.37|23879.37|23879.37|23879.37|23844.02|23844.02|0
1610983500000|2021-01-18 15:25:00|23878.59|23878.59|23865.04|23865.04|23895.46|23895.46|23861.06|23861.06|0
1610983800000|2021-01-18 15:30:00|23869.95|23869.95|23886.79|23886.79|23888.95|23888.95|23860.07|23860.07|0
1610984100000|2021-01-18 15:35:00|23888.11|23888.11|23863.06|23863.06|23892.34|23892.34|23863.06|23863.06|0
1610984400000|2021-01-18 15:40:00|23861.49|23861.49|23862.71|23862.71|23877.88|23877.88|23861.49|23861.49|0
1610984700000|2021-01-18 15:45:00|23864.04|23864.04|23874.58|23874.58|23874.58|23874.58|23855.31|23855.31|0
1610985000000|2021-01-18 15:50:00|23874.65|23874.65|23879.81|23879.81|23884.45|23884.45|23874.19|23874.19|0
1610985300000|2021-01-18 15:55:00|23878.43|23878.43|23882.3|23882.3|23901.88|23901.88|23878.2|23878.2|0
1610985600000|2021-01-18 16:00:00|23882.99|23882.99|23891.14|23891.14|23891.14|23891.14|23880.86|23880.86|0
1610985900000|2021-01-18 16:05:00|23891.37|23891.37|23901.34|23901.34|23908.87|23908.87|23888.3|23888.3|0
1610986200000|2021-01-18 16:10:00|23899.96|23899.96|23889.43|23889.43|23915.22|23915.22|23880.81|23880.81|0
1610986500000|2021-01-18 16:15:00|23889.21|23889.21|23887.96|23887.96|23893.07|23893.07|23882.13|23882.13|0
1610986800000|2021-01-18 16:20:00|23887.92|23887.92|23883.31|23883.31|23896.31|23896.31|23876.8|23876.8|0
1610987100000|2021-01-18 16:25:00|23883.38|23883.38|23897.21|23897.21|23908.59|23908.59|23882.66|23882.66|0
1611044100000|2021-01-19 08:15:00|24211.63|24211.63|24133.19|24133.19|24226.44|24226.44|24124.68|24124.68|0
1611044400000|2021-01-19 08:20:00|24132.78|24132.78|24139.02|24139.02|24141.96|24141.96|24073.3|24073.3|0
1611044700000|2021-01-19 08:25:00|24139.9|24139.9|24157.74|24157.74|24157.74|24157.74|24096.8|24096.8|0
1611045000000|2021-01-19 08:30:00|24160.45|24160.45|24054.4|24054.4|24166.93|24166.93|24053.95|24053.95|0
1611045300000|2021-01-19 08:35:00|24053.49|24053.49|24092.48|24092.48|24098.29|24098.29|24034.5|24034.5|0
1611045600000|2021-01-19 08:40:00|24090.91|24090.91|24052.19|24052.19|24102.13|24102.13|24049.34|24049.34|0
1611045900000|2021-01-19 08:45:00|24052.42|24052.42|24044.71|24044.71|24063.31|24063.31|24042.12|24042.12|0
1611046200000|2021-01-19 08:50:00|24043.38|24043.38|24022.11|24022.11|24044.59|24044.59|24017.29|24017.29|0
1611046500000|2021-01-19 08:55:00|24022.34|24022.34|23966.15|23966.15|24055.36|24055.36|23964.76|23964.76|0
1611046800000|2021-01-19 09:00:00|23960.61|23960.61|24006.89|24006.89|24018.93|24018.93|23931.33|23931.33|0
1611047100000|2021-01-19 09:05:00|24007.12|24007.12|23958.5|23958.5|24007.57|24007.57|23935.62|23935.62|0
1611047400000|2021-01-19 09:10:00|23959.82|23959.82|23892.65|23892.65|23971.82|23971.82|23859.89|23859.89|0
1611047700000|2021-01-19 09:15:00|23892.88|23892.88|23874.08|23874.08|23909.68|23909.68|23856.69|23856.69|0
1611048000000|2021-01-19 09:20:00|23874.76|23874.76|23880.79|23880.79|23882.7|23882.7|23867.84|23867.84|0
1611048300000|2021-01-19 09:25:00|23882.12|23882.12|23857.66|23857.66|23888.59|23888.59|23843.75|23843.75|0
1611048600000|2021-01-19 09:30:00|23859.23|23859.23|23878.38|23878.38|23878.38|23878.38|23857.97|23857.97|0
1611048900000|2021-01-19 09:35:00|23879.95|23879.95|23924.72|23924.72|23926.09|23926.09|23875.48|23875.48|0
1611049200000|2021-01-19 09:40:00|23926.04|23926.04|24010.14|24010.14|24019.05|24019.05|23926.04|23926.04|0
1611049500000|2021-01-19 09:45:00|24010.36|24010.36|24006.94|24006.94|24016.49|24016.49|23997.63|23997.63|0
1611049800000|2021-01-19 09:50:00|24004.29|24004.29|24029.29|24029.29|24043.38|24043.38|24004.29|24004.29|0
1611050100000|2021-01-19 09:55:00|24027.9|24027.9|24008.06|24008.06|24027.9|24027.9|23999.4|23999.4|0
1611050400000|2021-01-19 10:00:00|24018.9|24018.9|24051.57|24051.57|24061.73|24061.73|24018.9|24018.9|0
1611050700000|2021-01-19 10:05:00|24052.26|24052.26|24030.41|24030.41|24059.02|24059.02|24028.1|24028.1|0
1611051000000|2021-01-19 10:10:00|24030.19|24030.19|24028.71|24028.71|24033.64|24033.64|24015.03|24015.03|0
1611051300000|2021-01-19 10:15:00|24027.93|24027.93|24010.06|24010.06|24034.44|24034.44|24008.79|24008.79|0
1611051600000|2021-01-19 10:20:00|24012.08|24012.08|24000.01|24000.01|24012.3|24012.3|23994.51|23994.51|0
1611051900000|2021-01-19 10:25:00|23998.35|23998.35|23963.16|23963.16|23998.35|23998.35|23962.71|23962.71|0
1611052200000|2021-01-19 10:30:00|23964.54|23964.54|23957.6|23957.6|23964.76|23964.76|23950.59|23950.59|0
1611052500000|2021-01-19 10:35:00|23957.37|23957.37|24002.74|24002.74|24002.74|24002.74|23955.78|23955.78|0
1611052800000|2021-01-19 10:40:00|24001.35|24001.35|24013.37|24013.37|24013.37|24013.37|23988.23|23988.23|0
1611053100000|2021-01-19 10:45:00|24014.06|24014.06|23993.36|23993.36|24018.84|24018.84|23993.36|23993.36|0
1611053400000|2021-01-19 10:50:00|23994.93|23994.93|23952.37|23952.37|23995.61|23995.61|23940.52|23940.52|0
1611053700000|2021-01-19 10:55:00|23948.22|23948.22|23940.27|23940.27|23948.22|23948.22|23918.71|23918.71|0
1611054000000|2021-01-19 11:00:00|23941.65|23941.65|23958.5|23958.5|23964.07|23964.07|23941.65|23941.65|0
1611054300000|2021-01-19 11:05:00|23957.72|23957.72|23968.56|23968.56|23971.43|23971.43|23945.85|23945.85|0
1611054600000|2021-01-19 11:10:00|23969.24|23969.24|23978.02|23978.02|23979|23979|23966.06|23966.06|0
1611054900000|2021-01-19 11:15:00|23978.48|23978.48|23975.55|23975.55|23987.73|23987.73|23969.67|23969.67|0
1611055200000|2021-01-19 11:20:00|23974.87|23974.87|23952.47|23952.47|23977.63|23977.63|23952.47|23952.47|0
1611055500000|2021-01-19 11:25:00|23952.03|23952.03|23964.03|23964.03|23968.46|23968.46|23945.98|23945.98|0
1611055800000|2021-01-19 11:30:00|23963.89|23963.89|23958.74|23958.74|23969.52|23969.52|23957.35|23957.35|0
1611056100000|2021-01-19 11:35:00|23959.43|23959.43|23937.5|23937.5|23959.43|23959.43|23930.42|23930.42|0
1611056400000|2021-01-19 11:40:00|23936.81|23936.81|23911.45|23911.45|23936.81|23936.81|23904.36|23904.36|0
1611056700000|2021-01-19 11:45:00|23907.48|23907.48|23881.96|23881.96|23912.14|23912.14|23880.55|23880.55|0
1611057000000|2021-01-19 11:50:00|23890.15|23890.15|23843.81|23843.81|23890.15|23890.15|23843.35|23843.35|0
1611057300000|2021-01-19 11:55:00|23842.24|23842.24|23801.81|23801.81|23848.42|23848.42|23782.25|23782.25|0
1611057600000|2021-01-19 12:00:00|23804.58|23804.58|23792.84|23792.84|23812.79|23812.79|23782.68|23782.68|0
1611057900000|2021-01-19 12:05:00|23792.96|23792.96|23746.38|23746.38|23794.29|23794.29|23731.68|23731.68|0
1611058200000|2021-01-19 12:10:00|23750.35|23750.35|23746.03|23746.03|23769.21|23769.21|23741.98|23741.98|0
1611058500000|2021-01-19 12:15:00|23745.8|23745.8|23748.97|23748.97|23754.77|23754.77|23728.47|23728.47|0
1611058800000|2021-01-19 12:20:00|23749.76|23749.76|23740.98|23740.98|23771.8|23771.8|23734.43|23734.43|0
1611059100000|2021-01-19 12:25:00|23741.21|23741.21|23737.27|23737.27|23746.09|23746.09|23721.58|23721.58|0
1611059400000|2021-01-19 12:30:00|23736.59|23736.59|23732.66|23732.66|23736.59|23736.59|23696.63|23696.63|0
1611059700000|2021-01-19 12:35:00|23735.31|23735.31|23789.8|23789.8|23790.48|23790.48|23735.31|23735.31|0
1611060000000|2021-01-19 12:40:00|23790.48|23790.48|23771.29|23771.29|23803.6|23803.6|23769.92|23769.92|0
1611060300000|2021-01-19 12:45:00|23777.92|23777.92|23797.48|23797.48|23811.01|23811.01|23773.51|23773.51|0
1611060600000|2021-01-19 12:50:00|23796.7|23796.7|23834.35|23834.35|23834.35|23834.35|23796.29|23796.29|0
1611060900000|2021-01-19 12:55:00|23833.57|23833.57|23864.36|23864.36|23864.36|23864.36|23833.57|23833.57|0
1611061200000|2021-01-19 13:00:00|23864.43|23864.43|23861.74|23861.74|23882.05|23882.05|23861.51|23861.51|0
1611061500000|2021-01-19 13:05:00|23863.11|23863.11|23866.25|23866.25|23885.73|23885.73|23862.33|23862.33|0
1611061800000|2021-01-19 13:10:00|23865.47|23865.47|23857.23|23857.23|23865.47|23865.47|23839.9|23839.9|0
1611062100000|2021-01-19 13:15:00|23854.58|23854.58|23811.95|23811.95|23855.9|23855.9|23809.38|23809.38|0
1611062400000|2021-01-19 13:20:00|23811.72|23811.72|23795.18|23795.18|23816.97|23816.97|23794.4|23794.4|0
1611062700000|2021-01-19 13:25:00|23795.97|23795.97|23804.3|23804.3|23806.38|23806.38|23792.52|23792.52|0
1611063000000|2021-01-19 13:30:00|23801.55|23801.55|23807.48|23807.48|23807.48|23807.48|23790.32|23790.32|0
1611063300000|2021-01-19 13:35:00|23807.7|23807.7|23800.43|23800.43|23828.14|23828.14|23800.43|23800.43|0
1611063600000|2021-01-19 13:40:00|23799.65|23799.65|23824.47|23824.47|23824.47|23824.47|23797.14|23797.14|0
1611063900000|2021-01-19 13:45:00|23825.86|23825.86|23848.01|23848.01|23852.05|23852.05|23825.86|23825.86|0
1611064200000|2021-01-19 13:50:00|23848.2|23848.2|23818.04|23818.04|23848.2|23848.2|23793.47|23793.47|0
1611064500000|2021-01-19 13:55:00|23816.67|23816.67|23830.72|23830.72|23830.72|23830.72|23808.08|23808.08|0
1611064800000|2021-01-19 14:00:00|23830.04|23830.04|23792.26|23792.26|23841.45|23841.45|23792.26|23792.26|0
1611065100000|2021-01-19 14:05:00|23790.7|23790.7|23779.67|23779.67|23796.89|23796.89|23779.67|23779.67|0
1611065400000|2021-01-19 14:10:00|23781.78|23781.78|23822.3|23822.3|23822.3|23822.3|23772.9|23772.9|0
1611065700000|2021-01-19 14:15:00|23822.98|23822.98|23810.6|23810.6|23822.98|23822.98|23804.49|23804.49|0
1611066000000|2021-01-19 14:20:00|23809.91|23809.91|23766.38|23766.38|23820.38|23820.38|23763.14|23763.14|0
1611066300000|2021-01-19 14:25:00|23765.69|23765.69|23810.01|23810.01|23827.58|23827.58|23758.5|23758.5|0
1611066600000|2021-01-19 14:30:00|23806.03|23806.03|23780.12|23780.12|23867.42|23867.42|23756.88|23756.88|0
1611066900000|2021-01-19 14:35:00|23779.44|23779.44|23710.56|23710.56|23804.24|23804.24|23709.48|23709.48|0
1611067200000|2021-01-19 14:40:00|23709.19|23709.19|23687.56|23687.56|23713.36|23713.36|23675.67|23675.67|0
1611067500000|2021-01-19 14:45:00|23688.89|23688.89|23619.01|23619.01|23700.67|23700.67|23600.61|23600.61|0
1611067800000|2021-01-19 14:50:00|23619.23|23619.23|23607.58|23607.58|23627.5|23627.5|23584.41|23584.41|0
1611068100000|2021-01-19 14:55:00|23607.35|23607.35|23649.75|23649.75|23649.75|23649.75|23598.72|23598.72|0
1611068400000|2021-01-19 15:00:00|23648.74|23648.74|23634.03|23634.03|23664.6|23664.6|23588.87|23588.87|0
1611068700000|2021-01-19 15:05:00|23636.09|23636.09|23640.94|23640.94|23678.71|23678.71|23629.08|23629.08|0
1611069000000|2021-01-19 15:10:00|23639.61|23639.61|23672.63|23672.63|23672.63|23672.63|23621.39|23621.39|0
1611069300000|2021-01-19 15:15:00|23674.01|23674.01|23656.33|23656.33|23691.53|23691.53|23644.61|23644.61|0
1611069600000|2021-01-19 15:20:00|23657.02|23657.02|23741.66|23741.66|23752.58|23752.58|23647.93|23647.93|0
1611069900000|2021-01-19 15:25:00|23740.28|23740.28|23738.88|23738.88|23745.75|23745.75|23710.27|23710.27|0
1611070200000|2021-01-19 15:30:00|23739|23739|23763.89|23763.89|23763.89|23763.89|23732.84|23732.84|0
1611070500000|2021-01-19 15:35:00|23765.45|23765.45|23828.25|23828.25|23837.42|23837.42|23765.45|23765.45|0
1611070800000|2021-01-19 15:40:00|23828.93|23828.93|23854.28|23854.28|23854.5|23854.5|23809.85|23809.85|0
1611071100000|2021-01-19 15:45:00|23854.4|23854.4|23823.26|23823.26|23871.96|23871.96|23820.34|23820.34|0
1611071400000|2021-01-19 15:50:00|23823.49|23823.49|23831.38|23831.38|23842.05|23842.05|23810.58|23810.58|0
1611071700000|2021-01-19 15:55:00|23831.61|23831.61|23789.87|23789.87|23863.98|23863.98|23789.51|23789.51|0
1611072000000|2021-01-19 16:00:00|23786.48|23786.48|23838.39|23838.39|23852.25|23852.25|23786.41|23786.41|0
1611072300000|2021-01-19 16:05:00|23839.75|23839.75|23739.27|23739.27|23850.71|23850.71|23739.27|23739.27|0
1611072600000|2021-01-19 16:10:00|23739.04|23739.04|23712.34|23712.34|23753.76|23753.76|23710.07|23710.07|0
1611072900000|2021-01-19 16:15:00|23712.24|23712.24|23666.23|23666.23|23723.27|23723.27|23666.23|23666.23|0
1611073200000|2021-01-19 16:20:00|23667.02|23667.02|23656.6|23656.6|23691.15|23691.15|23643.74|23643.74|0
1611073500000|2021-01-19 16:25:00|23656.38|23656.38|23633.77|23633.77|23662.47|23662.47|23617.87|23617.87|0
1611130500000|2021-01-20 08:15:00|23908.24|23908.24|23887.86|23887.86|23908.24|23908.24|23856.76|23856.76|0
1611130800000|2021-01-20 08:20:00|23887.08|23887.08|23959.99|23959.99|23975.38|23975.38|23887.08|23887.08|0
1611131100000|2021-01-20 08:25:00|23964.14|23964.14|23968.17|23968.17|24011.39|24011.39|23963.25|23963.25|0
1611131400000|2021-01-20 08:30:00|23967.94|23967.94|23946.86|23946.86|23977.97|23977.97|23907.8|23907.8|0
1611131700000|2021-01-20 08:35:00|23947.06|23947.06|23986.03|23986.03|23989.5|23989.5|23930.93|23930.93|0
1611132000000|2021-01-20 08:40:00|23987.6|23987.6|24034.77|24034.77|24045.97|24045.97|23969.42|23969.42|0
1611132300000|2021-01-20 08:45:00|24035.55|24035.55|23994.67|23994.67|24048.91|24048.91|23994.67|23994.67|0
1611132600000|2021-01-20 08:50:00|23995.36|23995.36|23967.7|23967.7|24007.35|24007.35|23962.91|23962.91|0
1611132900000|2021-01-20 08:55:00|23967.97|23967.97|23958.89|23958.89|23992.12|23992.12|23955.32|23955.32|0
1611133200000|2021-01-20 09:00:00|23958.44|23958.44|23900.15|23900.15|23958.44|23958.44|23897.16|23897.16|0
1611133500000|2021-01-20 09:05:00|23902.8|23902.8|23858.43|23858.43|23918.73|23918.73|23856.06|23856.06|0
1611133800000|2021-01-20 09:10:00|23855.78|23855.78|23864.13|23864.13|23873.3|23873.3|23855.78|23855.78|0
1611134100000|2021-01-20 09:15:00|23863.35|23863.35|23844|23844|23865.53|23865.53|23835.14|23835.14|0
1611134400000|2021-01-20 09:20:00|23843.22|23843.22|23863.91|23863.91|23878.88|23878.88|23840.07|23840.07|0
1611134700000|2021-01-20 09:25:00|23864.69|23864.69|23905.94|23905.94|23905.94|23905.94|23855.68|23855.68|0
1611135000000|2021-01-20 09:30:00|23905.49|23905.49|23917.3|23917.3|23946.92|23946.92|23905.49|23905.49|0
1611135300000|2021-01-20 09:35:00|23915.92|23915.92|23948.75|23948.75|23955.51|23955.51|23914.54|23914.54|0
1611135600000|2021-01-20 09:40:00|23948.61|23948.61|24017.52|24017.52|24020.29|24020.29|23939.33|23939.33|0
1611135900000|2021-01-20 09:45:00|24016.74|24016.74|24042.31|24042.31|24043.64|24043.64|23998.57|23998.57|0
1611136200000|2021-01-20 09:50:00|24041.53|24041.53|24060.98|24060.98|24064.72|24064.72|24024.41|24024.41|0
1611136500000|2021-01-20 09:55:00|24061.05|24061.05|24104.53|24104.53|24105.98|24105.98|24048.94|24048.94|0
1611136800000|2021-01-20 10:00:00|24105.31|24105.31|24183.59|24183.59|24185.14|24185.14|24101.9|24101.9|0
1611137100000|2021-01-20 10:05:00|24178.76|24178.76|24128.81|24128.81|24178.76|24178.76|24127.76|24127.76|0
1611137400000|2021-01-20 10:10:00|24128.12|24128.12|24145.01|24145.01|24176.95|24176.95|24123.09|24123.09|0
1611137700000|2021-01-20 10:15:00|24146.34|24146.34|24145.72|24145.72|24177.22|24177.22|24138.19|24138.19|0
1611138000000|2021-01-20 10:20:00|24145.59|24145.59|24111.4|24111.4|24145.59|24145.59|24088.46|24088.46|0
1611138300000|2021-01-20 10:25:00|24111.62|24111.62|24076.73|24076.73|24112.53|24112.53|24075.4|24075.4|0
1611138600000|2021-01-20 10:30:00|24078.05|24078.05|24061.05|24061.05|24116.28|24116.28|24058.94|24058.94|0
1611138900000|2021-01-20 10:35:00|24061.74|24061.74|24086.29|24086.29|24092.13|24092.13|24060.13|24060.13|0
1611139200000|2021-01-20 10:40:00|24078.67|24078.67|24092.47|24092.47|24095.23|24095.23|24068.21|24068.21|0
1611139500000|2021-01-20 10:45:00|24093.85|24093.85|24075.77|24075.77|24093.85|24093.85|24071.73|24071.73|0
1611139800000|2021-01-20 10:50:00|24075.58|24075.58|24101.48|24101.48|24101.48|24101.48|24062.13|24062.13|0
1611140100000|2021-01-20 10:55:00|24103.05|24103.05|24147.73|24147.73|24149.8|24149.8|24099.02|24099.02|0
1611140400000|2021-01-20 11:00:00|24147.28|24147.28|24150.21|24150.21|24161.42|24161.42|24138.85|24138.85|0
1611140700000|2021-01-20 11:05:00|24150.44|24150.44|24174.57|24174.57|24192.09|24192.09|24148.85|24148.85|0
1611141000000|2021-01-20 11:10:00|24174.45|24174.45|24173.53|24173.53|24174.45|24174.45|24151.63|24151.63|0
1611141300000|2021-01-20 11:15:00|24172.63|24172.63|24191.74|24191.74|24200.25|24200.25|24171.85|24171.85|0
1611141600000|2021-01-20 11:20:00|24193.07|24193.07|24205.89|24205.89|24212.44|24212.44|24178.04|24178.04|0
1611141900000|2021-01-20 11:25:00|24207.21|24207.21|24200.84|24200.84|24210.35|24210.35|24196|24196|0
1611142200000|2021-01-20 11:30:00|24201.52|24201.52|24138.74|24138.74|24201.52|24201.52|24111.3|24111.3|0
1611142500000|2021-01-20 11:35:00|24138.68|24138.68|24142.38|24142.38|24158.39|24158.39|24122.2|24122.2|0
1611142800000|2021-01-20 11:40:00|24141.59|24141.59|24125.72|24125.72|24147.73|24147.73|24125.42|24125.42|0
1611143100000|2021-01-20 11:45:00|24124.93|24124.93|24149.05|24149.05|24151.7|24151.7|24124.93|24124.93|0
1611143400000|2021-01-20 11:50:00|24150.37|24150.37|24155.5|24155.5|24155.57|24155.57|24139.63|24139.63|0
1611143700000|2021-01-20 11:55:00|24155.72|24155.72|24161.66|24161.66|24182.41|24182.41|24155.17|24155.17|0
1611144000000|2021-01-20 12:00:00|24159.01|24159.01|24151.41|24151.41|24174.6|24174.6|24150.37|24150.37|0
1611144300000|2021-01-20 12:05:00|24150.02|24150.02|24106.33|24106.33|24151.21|24151.21|24097.72|24097.72|0
1611144600000|2021-01-20 12:10:00|24107.12|24107.12|24160.62|24160.62|24160.85|24160.85|24104.79|24104.79|0
1611144900000|2021-01-20 12:15:00|24159.83|24159.83|24141.83|24141.83|24159.83|24159.83|24141.83|24141.83|0
1611145200000|2021-01-20 12:20:00|24140.5|24140.5|24139.36|24139.36|24142.22|24142.22|24121.67|24121.67|0
1611145500000|2021-01-20 12:25:00|24140.04|24140.04|24114.88|24114.88|24142.64|24142.64|24114.09|24114.09|0
1611145800000|2021-01-20 12:30:00|24115.66|24115.66|24140.05|24140.05|24144.27|24144.27|24114.34|24114.34|0
1611146100000|2021-01-20 12:35:00|24138.48|24138.48|24163.2|24163.2|24164.48|24164.48|24137.38|24137.38|0
1611146400000|2021-01-20 12:40:00|24161.88|24161.88|24156.09|24156.09|24161.88|24161.88|24136.56|24136.56|0
1611146700000|2021-01-20 12:45:00|24155.87|24155.87|24147.53|24147.53|24156.16|24156.16|24136.41|24136.41|0
1611147000000|2021-01-20 12:50:00|24148.86|24148.86|24136.12|24136.12|24155.89|24155.89|24135.98|24135.98|0
1611147300000|2021-01-20 12:55:00|24136.18|24136.18|24147.2|24147.2|24155.66|24155.66|24133.51|24133.51|0
1611147600000|2021-01-20 13:00:00|24146.97|24146.97|24144.78|24144.78|24156.3|24156.3|24141.3|24141.3|0
1611147900000|2021-01-20 13:05:00|24144.1|24144.1|24116.53|24116.53|24153.69|24153.69|24115.37|24115.37|0
1611148200000|2021-01-20 13:10:00|24117.91|24117.91|24095.01|24095.01|24135.39|24135.39|24090.19|24090.19|0
1611148500000|2021-01-20 13:15:00|24094.43|24094.43|24134.95|24134.95|24134.95|24134.95|24085.62|24085.62|0
1611148800000|2021-01-20 13:20:00|24134.76|24134.76|24174.08|24174.08|24174.31|24174.31|24119.73|24119.73|0
1611149100000|2021-01-20 13:25:00|24174.27|24174.27|24213.1|24213.1|24233.56|24233.56|24174.27|24174.27|0
1611149400000|2021-01-20 13:30:00|24213.32|24213.32|24176.65|24176.65|24214.78|24214.78|24176.65|24176.65|0
1611149700000|2021-01-20 13:35:00|24176.87|24176.87|24165.14|24165.14|24184.66|24184.66|24165.14|24165.14|0
1611150000000|2021-01-20 13:40:00|24165.82|24165.82|24153.99|24153.99|24175.7|24175.7|24153.99|24153.99|0
1611150300000|2021-01-20 13:45:00|24155.56|24155.56|24145.16|24145.16|24160.38|24160.38|24139.03|24139.03|0
1611150600000|2021-01-20 13:50:00|24145.61|24145.61|24157.08|24157.08|24161.7|24161.7|24144.58|24144.58|0
1611150900000|2021-01-20 13:55:00|24155.7|24155.7|24163.26|24163.26|24166.34|24166.34|24144.78|24144.78|0
1611151200000|2021-01-20 14:00:00|24163.95|24163.95|24206.53|24206.53|24211.35|24211.35|24160.51|24160.51|0
1611151500000|2021-01-20 14:05:00|24198.7|24198.7|24165.83|24165.83|24199.8|24199.8|24165.83|24165.83|0
1611151800000|2021-01-20 14:10:00|24167.89|24167.89|24191.76|24191.76|24200.44|24200.44|24167.89|24167.89|0
1611152100000|2021-01-20 14:15:00|24192.21|24192.21|24173.8|24173.8|24192.21|24192.21|24169.8|24169.8|0
1611152400000|2021-01-20 14:20:00|24172.41|24172.41|24173.76|24173.76|24183.25|24183.25|24169.97|24169.97|0
1611152700000|2021-01-20 14:25:00|24173.32|24173.32|24201.96|24201.96|24205.4|24205.4|24167.47|24167.47|0
1611153000000|2021-01-20 14:30:00|24200.58|24200.58|24166.51|24166.51|24209.39|24209.39|24156.85|24156.85|0
1611153300000|2021-01-20 14:35:00|24156.66|24156.66|24186.51|24186.51|24233.11|24233.11|24150.86|24150.86|0
1611153600000|2021-01-20 14:40:00|24186.96|24186.96|24188.96|24188.96|24210.59|24210.59|24169.12|24169.12|0
1611153900000|2021-01-20 14:45:00|24187.63|24187.63|24157.44|24157.44|24195.76|24195.76|24157.37|24157.37|0
1611154200000|2021-01-20 14:50:00|24156.06|24156.06|24084.15|24084.15|24159.06|24159.06|24066.39|24066.39|0
1611154500000|2021-01-20 14:55:00|24083.46|24083.46|24138.02|24138.02|24138.02|24138.02|24083.23|24083.23|0
1611154800000|2021-01-20 15:00:00|24138.14|24138.14|24181.53|24181.53|24181.53|24181.53|24135.17|24135.17|0
1611155100000|2021-01-20 15:05:00|24182.86|24182.86|24187.51|24187.51|24232.13|24232.13|24178.31|24178.31|0
1611155400000|2021-01-20 15:10:00|24188.98|24188.98|24154.63|24154.63|24191.69|24191.69|24150.61|24150.61|0
1611155700000|2021-01-20 15:15:00|24153.3|24153.3|24135.3|24135.3|24163.07|24163.07|24106.31|24106.31|0
1611156000000|2021-01-20 15:20:00|24138.07|24138.07|24188.64|24188.64|24192.19|24192.19|24136.19|24136.19|0
1611156300000|2021-01-20 15:25:00|24188.87|24188.87|24197.13|24197.13|24198.08|24198.08|24169.41|24169.41|0
1611156600000|2021-01-20 15:30:00|24198.45|24198.45|24185.08|24185.08|24200.06|24200.06|24170.07|24170.07|0
1611156900000|2021-01-20 15:35:00|24186.41|24186.41|24194.86|24194.86|24194.86|24194.86|24156.33|24156.33|0
1611157200000|2021-01-20 15:40:00|24194.93|24194.93|24192.3|24192.3|24221.34|24221.34|24188.68|24188.68|0
1611157500000|2021-01-20 15:45:00|24195.76|24195.76|24209.42|24209.42|24227.73|24227.73|24194.23|24194.23|0
1611157800000|2021-01-20 15:50:00|24210.1|24210.1|24177.26|24177.26|24211.73|24211.73|24174.68|24174.68|0
1611158100000|2021-01-20 15:55:00|24176.57|24176.57|24150.61|24150.61|24182.65|24182.65|24138.63|24138.63|0
1611158400000|2021-01-20 16:00:00|24151.99|24151.99|24122.29|24122.29|24156.14|24156.14|24101.81|24101.81|0
1611158700000|2021-01-20 16:05:00|24122.07|24122.07|24074.08|24074.08|24122.07|24122.07|24063.56|24063.56|0
1611159000000|2021-01-20 16:10:00|24075.4|24075.4|24136.77|24136.77|24139.52|24139.52|24075.4|24075.4|0
1611159300000|2021-01-20 16:15:00|24134.6|24134.6|24133.64|24133.64|24145.38|24145.38|24126.69|24126.69|0
1611159600000|2021-01-20 16:20:00|24133.42|24133.42|24126.75|24126.75|24142.48|24142.48|24119.92|24119.92|0
1611159900000|2021-01-20 16:25:00|24129.52|24129.52|24181.46|24181.46|24181.75|24181.75|24112.94|24112.94|0
1611216900000|2021-01-21 08:15:00|24252.37|24252.37|24141.88|24141.88|24276.37|24276.37|24135.19|24135.19|0
1611217200000|2021-01-21 08:20:00|24143.44|24143.44|24176.05|24176.05|24232.18|24232.18|24137.54|24137.54|0
1611217500000|2021-01-21 08:25:00|24174.72|24174.72|24181.21|24181.21|24209.61|24209.61|24165.53|24165.53|0
1611217800000|2021-01-21 08:30:00|24182.53|24182.53|24128.97|24128.97|24206.54|24206.54|24128.97|24128.97|0
1611218100000|2021-01-21 08:35:00|24128.74|24128.74|24062.33|24062.33|24131.31|24131.31|24062.22|24062.22|0
1611218400000|2021-01-21 08:40:00|24059.68|24059.68|24050.65|24050.65|24059.68|24059.68|24003.81|24003.81|0
1611218700000|2021-01-21 08:45:00|24051.34|24051.34|24038.87|24038.87|24056.39|24056.39|24027.59|24027.59|0
1611219000000|2021-01-21 08:50:00|24037.55|24037.55|24048|24048|24078.63|24078.63|24032.96|24032.96|0
1611219300000|2021-01-21 08:55:00|24046.62|24046.62|23998.5|23998.5|24046.62|24046.62|23990.91|23990.91|0
1611219600000|2021-01-21 09:00:00|23999.89|23999.89|24024.48|24024.48|24025.18|24025.18|23995.99|23995.99|0
1611219900000|2021-01-21 09:05:00|24024.93|24024.93|24054.82|24054.82|24055.29|24055.29|24012.24|24012.24|0
1611220200000|2021-01-21 09:10:00|24055.51|24055.51|24054.29|24054.29|24068.98|24068.98|24044.83|24044.83|0
1611220500000|2021-01-21 09:15:00|24054.17|24054.17|24048.05|24048.05|24065.06|24065.06|24044.75|24044.75|0
1611220800000|2021-01-21 09:20:00|24047.61|24047.61|24103.37|24103.37|24110.11|24110.11|24042.67|24042.67|0
1611221100000|2021-01-21 09:25:00|24101.98|24101.98|24092.82|24092.82|24101.98|24101.98|24065.59|24065.59|0
1611221400000|2021-01-21 09:30:00|24091.49|24091.49|24099.72|24099.72|24123.42|24123.42|24091.27|24091.27|0
1611221700000|2021-01-21 09:35:00|24098.93|24098.93|24082.41|24082.41|24098.93|24098.93|24068.35|24068.35|0
1611222000000|2021-01-21 09:40:00|24081.02|24081.02|24103.7|24103.7|24106.99|24106.99|24078.31|24078.31|0
1611222300000|2021-01-21 09:45:00|24105.07|24105.07|24125.3|24125.3|24132.31|24132.31|24096.8|24096.8|0
1611222600000|2021-01-21 09:50:00|24128.01|24128.01|24120.89|24120.89|24130.96|24130.96|24109.69|24109.69|0
1611222900000|2021-01-21 09:55:00|24121.11|24121.11|24143.54|24143.54|24145.53|24145.53|24105.39|24105.39|0
1611223200000|2021-01-21 10:00:00|24142.85|24142.85|24157.68|24157.68|24158.37|24158.37|24134.93|24134.93|0
1611223500000|2021-01-21 10:05:00|24161.83|24161.83|24177.57|24177.57|24187.94|24187.94|24161.83|24161.83|0
1611223800000|2021-01-21 10:10:00|24177.79|24177.79|24174.6|24174.6|24188.41|24188.41|24173.36|24173.36|0
1611224100000|2021-01-21 10:15:00|24176.16|24176.16|24169.21|24169.21|24181.91|24181.91|24162.21|24162.21|0
1611224400000|2021-01-21 10:20:00|24168.99|24168.99|24204.27|24204.27|24205.65|24205.65|24166.61|24166.61|0
1611224700000|2021-01-21 10:25:00|24204.04|24204.04|24208.91|24208.91|24217.36|24217.36|24195.19|24195.19|0
1611225000000|2021-01-21 10:30:00|24210.3|24210.3|24187.52|24187.52|24210.3|24210.3|24176.26|24176.26|0
1611225300000|2021-01-21 10:35:00|24188.84|24188.84|24187.54|24187.54|24198.02|24198.02|24180.39|24180.39|0
1611225600000|2021-01-21 10:40:00|24187.31|24187.31|24194.69|24194.69|24225.57|24225.57|24184.31|24184.31|0
1611225900000|2021-01-21 10:45:00|24194.45|24194.45|24194.44|24194.44|24202.58|24202.58|24189.06|24189.06|0
1611226200000|2021-01-21 10:50:00|24193.66|24193.66|24206.12|24206.12|24210.09|24210.09|24192.28|24192.28|0
1611226500000|2021-01-21 10:55:00|24206.34|24206.34|24195.55|24195.55|24206.72|24206.72|24191.08|24191.08|0
1611226800000|2021-01-21 11:00:00|24195.32|24195.32|24146.13|24146.13|24195.32|24195.32|24131.65|24131.65|0
1611227100000|2021-01-21 11:05:00|24144.8|24144.8|24175.84|24175.84|24182.55|24182.55|24143.42|24143.42|0
1611227400000|2021-01-21 11:10:00|24173.19|24173.19|24189.08|24189.08|24189.86|24189.86|24165.64|24165.64|0
1611227700000|2021-01-21 11:15:00|24189.31|24189.31|24209.02|24209.02|24213.04|24213.04|24184.43|24184.43|0
1611228000000|2021-01-21 11:20:00|24208.22|24208.22|24217.28|24217.28|24226.37|24226.37|24194.45|24194.45|0
1611228300000|2021-01-21 11:25:00|24218.85|24218.85|24258.07|24258.07|24258.07|24258.07|24218.85|24218.85|0
1611228600000|2021-01-21 11:30:00|24259.4|24259.4|24265.33|24265.33|24265.33|24265.33|24227.57|24227.57|0
1611228900000|2021-01-21 11:35:00|24265.34|24265.34|24261.03|24261.03|24280.91|24280.91|24260.28|24260.28|0
1611229200000|2021-01-21 11:40:00|24262.36|24262.36|24255.42|24255.42|24270.26|24270.26|24247.21|24247.21|0
1611229500000|2021-01-21 11:45:00|24256.81|24256.81|24265.1|24265.1|24265.65|24265.65|24237.36|24237.36|0
1611229800000|2021-01-21 11:50:00|24269.19|24269.19|24290.39|24290.39|24300.72|24300.72|24269.19|24269.19|0
1611230100000|2021-01-21 11:55:00|24289.61|24289.61|24309.46|24309.46|24309.46|24309.46|24270.02|24270.02|0
1611230400000|2021-01-21 12:00:00|24308.13|24308.13|24269.71|24269.71|24322.33|24322.33|24267.82|24267.82|0
1611230700000|2021-01-21 12:05:00|24271.04|24271.04|24247.54|24247.54|24274.03|24274.03|24240.96|24240.96|0
1611231000000|2021-01-21 12:10:00|24247.76|24247.76|24233.84|24233.84|24260.63|24260.63|24229.22|24229.22|0
1611231300000|2021-01-21 12:15:00|24232.51|24232.51|24253.29|24253.29|24254.67|24254.67|24229.86|24229.86|0
1611231600000|2021-01-21 12:20:00|24251.96|24251.96|24261.65|24261.65|24269.33|24269.33|24247.37|24247.37|0
1611231900000|2021-01-21 12:25:00|24261.53|24261.53|24271.74|24271.74|24278.4|24278.4|24260.32|24260.32|0
1611232200000|2021-01-21 12:30:00|24272.43|24272.43|24291.54|24291.54|24299.25|24299.25|24272.2|24272.2|0
1611232500000|2021-01-21 12:35:00|24290.15|24290.15|24288.47|24288.47|24303.71|24303.71|24286.55|24286.55|0
1611232800000|2021-01-21 12:40:00|24287.68|24287.68|24290.61|24290.61|24299.29|24299.29|24282.28|24282.28|0
1611233100000|2021-01-21 12:45:00|24290.55|24290.55|24302.11|24302.11|24304.37|24304.37|24289.31|24289.31|0
1611233400000|2021-01-21 12:50:00|24300.78|24300.78|24286.58|24286.58|24320.06|24320.06|24281.99|24281.99|0
1611233700000|2021-01-21 12:55:00|24285.2|24285.2|24270.24|24270.24|24287.48|24287.48|24265.22|24265.22|0
1611234000000|2021-01-21 13:00:00|24271.02|24271.02|24261.72|24261.72|24276.04|24276.04|24261.51|24261.51|0
1611234300000|2021-01-21 13:05:00|24261.5|24261.5|24286.61|24286.61|24288.35|24288.35|24256.13|24256.13|0
1611234600000|2021-01-21 13:10:00|24285.83|24285.83|24293.26|24293.26|24320.77|24320.77|24282.25|24282.25|0
1611234900000|2021-01-21 13:15:00|24294.83|24294.83|24316.4|24316.4|24319.82|24319.82|24292.16|24292.16|0
1611235200000|2021-01-21 13:20:00|24313.63|24313.63|24327.39|24327.39|24332.78|24332.78|24311.1|24311.1|0
1611235500000|2021-01-21 13:25:00|24328.09|24328.09|24301.36|24301.36|24343.25|24343.25|24301.36|24301.36|0
1611235800000|2021-01-21 13:30:00|24301.48|24301.48|24284.77|24284.77|24307.97|24307.97|24283.31|24283.31|0
1611236100000|2021-01-21 13:35:00|24285|24285|24262.47|24262.47|24302.57|24302.57|24256.02|24256.02|0
1611236400000|2021-01-21 13:40:00|24263.25|24263.25|24235.18|24235.18|24279.83|24279.83|24235.18|24235.18|0
1611236700000|2021-01-21 13:45:00|24235.06|24235.06|24216.45|24216.45|24249.78|24249.78|24216.45|24216.45|0
1611237000000|2021-01-21 13:50:00|24217.77|24217.77|24204.67|24204.67|24231.15|24231.15|24186.02|24186.02|0
1611237300000|2021-01-21 13:55:00|24203.28|24203.28|24213.44|24213.44|24243.53|24243.53|24203.28|24203.28|0
1611237600000|2021-01-21 14:00:00|24216.09|24216.09|24215.52|24215.52|24220.85|24220.85|24204.73|24204.73|0
1611237900000|2021-01-21 14:05:00|24213.95|24213.95|24222.93|24222.93|24229.37|24229.37|24200.35|24200.35|0
1611238200000|2021-01-21 14:10:00|24224.31|24224.31|24260.33|24260.33|24269.33|24269.33|24221.28|24221.28|0
1611238500000|2021-01-21 14:15:00|24261.11|24261.11|24251.41|24251.41|24263.83|24263.83|24245.26|24245.26|0
1611238800000|2021-01-21 14:20:00|24250.03|24250.03|24242.35|24242.35|24268.16|24268.16|24240.96|24240.96|0
1611239100000|2021-01-21 14:25:00|24241.66|24241.66|24282.94|24282.94|24286.97|24286.97|24241.66|24241.66|0
1611239400000|2021-01-21 14:30:00|24281.55|24281.55|24242.72|24242.72|24291.08|24291.08|24216.92|24216.92|0
1611239700000|2021-01-21 14:35:00|24239.95|24239.95|24175.47|24175.47|24239.95|24239.95|24175.47|24175.47|0
1611240000000|2021-01-21 14:40:00|24176.86|24176.86|24179.21|24179.21|24191.7|24191.7|24171.03|24171.03|0
1611240300000|2021-01-21 14:45:00|24177.89|24177.89|24141.95|24141.95|24181.24|24181.24|24138.79|24138.79|0
1611240600000|2021-01-21 14:50:00|24143.34|24143.34|24077.27|24077.27|24151.34|24151.34|24073.3|24073.3|0
1611240900000|2021-01-21 14:55:00|24075.26|24075.26|24055.02|24055.02|24078.97|24078.97|24031.23|24031.23|0
1611241200000|2021-01-21 15:00:00|24052.67|24052.67|24002.57|24002.57|24052.67|24052.67|23992.28|23992.28|0
1611241500000|2021-01-21 15:05:00|24003.9|24003.9|23980.16|23980.16|24004.15|24004.15|23979.77|23979.77|0
1611241800000|2021-01-21 15:10:00|23979.48|23979.48|24059.37|24059.37|24059.87|24059.87|23968.99|23968.99|0
1611242100000|2021-01-21 15:15:00|24060.06|24060.06|24042.29|24042.29|24075.95|24075.95|24041.73|24041.73|0
1611242400000|2021-01-21 15:20:00|24040.91|24040.91|24073.6|24073.6|24073.6|24073.6|24009.66|24009.66|0
1611242700000|2021-01-21 15:25:00|24074.29|24074.29|24083.09|24083.09|24083.09|24083.09|24040.64|24040.64|0
1611243000000|2021-01-21 15:30:00|24081.72|24081.72|24022.88|24022.88|24096.71|24096.71|24022.74|24022.74|0
1611243300000|2021-01-21 15:35:00|24021.5|24021.5|23973.65|23973.65|24022.76|24022.76|23961.6|23961.6|0
1611243600000|2021-01-21 15:40:00|23972.32|23972.32|23947.38|23947.38|23981.31|23981.31|23926.12|23926.12|0
1611243900000|2021-01-21 15:45:00|23946.59|23946.59|23964.75|23964.75|23969.17|23969.17|23916.3|23916.3|0
1611244200000|2021-01-21 15:50:00|23964.62|23964.62|23934.02|23934.02|23976.37|23976.37|23933.95|23933.95|0
1611244500000|2021-01-21 15:55:00|23932.69|23932.69|23974.76|23974.76|23974.76|23974.76|23921.91|23921.91|0
1611244800000|2021-01-21 16:00:00|23976.14|23976.14|23976.56|23976.56|23993.1|23993.1|23972.51|23972.51|0
1611245100000|2021-01-21 16:05:00|23977.25|23977.25|23925.52|23925.52|23978.25|23978.25|23909.78|23909.78|0
1611245400000|2021-01-21 16:10:00|23927.53|23927.53|23906.45|23906.45|23934.72|23934.72|23899.69|23899.69|0
1611245700000|2021-01-21 16:15:00|23907.82|23907.82|23899.3|23899.3|23909.18|23909.18|23863.79|23863.79|0
1611246000000|2021-01-21 16:20:00|23900.62|23900.62|23904.05|23904.05|23929.92|23929.92|23900.62|23900.62|0
1611246300000|2021-01-21 16:25:00|23903.93|23903.93|23903.93|23903.93|23918.83|23918.83|23896.52|23896.52|0
1611303300000|2021-01-22 08:15:00|23771.27|23771.27|23752.1|23752.1|23821.17|23821.17|23727.4|23727.4|0
1611303600000|2021-01-22 08:20:00|23750.72|23750.72|23629.24|23629.24|23755.99|23755.99|23598.95|23598.95|0
1611303900000|2021-01-22 08:25:00|23630.63|23630.63|23618.29|23618.29|23682.91|23682.91|23618.29|23618.29|0
1611304200000|2021-01-22 08:30:00|23619.68|23619.68|23632.89|23632.89|23668.32|23668.32|23605.85|23605.85|0
1611304500000|2021-01-22 08:35:00|23631.5|23631.5|23623.77|23623.77|23641.24|23641.24|23594.03|23594.03|0
1611304800000|2021-01-22 08:40:00|23625.15|23625.15|23678.64|23678.64|23681.41|23681.41|23622.45|23622.45|0
1611305100000|2021-01-22 08:45:00|23679.33|23679.33|23644.15|23644.15|23694.5|23694.5|23644.15|23644.15|0
1611305400000|2021-01-22 08:50:00|23642.78|23642.78|23616.52|23616.52|23642.78|23642.78|23588.32|23588.32|0
1611305700000|2021-01-22 08:55:00|23615.14|23615.14|23613.26|23613.26|23620.52|23620.52|23592.05|23592.05|0
1611306000000|2021-01-22 09:00:00|23614.65|23614.65|23646.83|23646.83|23671.1|23671.1|23614.65|23614.65|0
1611306300000|2021-01-22 09:05:00|23645.51|23645.51|23620.27|23620.27|23653.59|23653.59|23602.48|23602.48|0
1611306600000|2021-01-22 09:10:00|23618.88|23618.88|23662.86|23662.86|23682.2|23682.2|23618.1|23618.1|0
1611306900000|2021-01-22 09:15:00|23664.24|23664.24|23657.46|23657.46|23685.31|23685.31|23637.35|23637.35|0
1611307200000|2021-01-22 09:20:00|23661.83|23661.83|23633.78|23633.78|23673.21|23673.21|23633.78|23633.78|0
1611307500000|2021-01-22 09:25:00|23634.94|23634.94|23610.2|23610.2|23634.94|23634.94|23601.88|23601.88|0
1611307800000|2021-01-22 09:30:00|23611.58|23611.58|23607.5|23607.5|23627.89|23627.89|23602.86|23602.86|0
1611308100000|2021-01-22 09:35:00|23607.06|23607.06|23607.17|23607.17|23616.06|23616.06|23581.49|23581.49|0
1611308400000|2021-01-22 09:40:00|23606.49|23606.49|23531.98|23531.98|23608.15|23608.15|23531.98|23531.98|0
1611308700000|2021-01-22 09:45:00|23532.76|23532.76|23565.93|23565.93|23569.15|23569.15|23497.95|23497.95|0
1611309000000|2021-01-22 09:50:00|23566.15|23566.15|23592.21|23592.21|23605.92|23605.92|23566.15|23566.15|0
1611309300000|2021-01-22 09:55:00|23592.9|23592.9|23547.93|23547.93|23607.46|23607.46|23538.53|23538.53|0
1611309600000|2021-01-22 10:00:00|23548.15|23548.15|23549.42|23549.42|23566.99|23566.99|23531.78|23531.78|0
1611309900000|2021-01-22 10:05:00|23549.64|23549.64|23569.45|23569.45|23569.45|23569.45|23540.11|23540.11|0
1611310200000|2021-01-22 10:10:00|23569.23|23569.23|23549.38|23549.38|23584.41|23584.41|23549.38|23549.38|0
1611310500000|2021-01-22 10:15:00|23550.76|23550.76|23540.09|23540.09|23562|23562|23540.09|23540.09|0
1611310800000|2021-01-22 10:20:00|23538.02|23538.02|23543.39|23543.39|23550.91|23550.91|23530.48|23530.48|0
1611311100000|2021-01-22 10:25:00|23545.4|23545.4|23592.03|23592.03|23592.26|23592.26|23545.4|23545.4|0
1611311400000|2021-01-22 10:30:00|23594.68|23594.68|23551.32|23551.32|23595.53|23595.53|23549.89|23549.89|0
1611311700000|2021-01-22 10:35:00|23551.1|23551.1|23552.26|23552.26|23566.48|23566.48|23546.84|23546.84|0
1611312000000|2021-01-22 10:40:00|23552.48|23552.48|23525.4|23525.4|23556.75|23556.75|23523.81|23523.81|0
1611312300000|2021-01-22 10:45:00|23524.72|23524.72|23570.1|23570.1|23570.1|23570.1|23515.82|23515.82|0
1611312600000|2021-01-22 10:50:00|23569.32|23569.32|23537.04|23537.04|23570.02|23570.02|23525.74|23525.74|0
1611312900000|2021-01-22 10:55:00|23536.81|23536.81|23506.91|23506.91|23540.99|23540.99|23503.52|23503.52|0
1611313200000|2021-01-22 11:00:00|23507.6|23507.6|23505.86|23505.86|23523.82|23523.82|23505.18|23505.18|0
1611313500000|2021-01-22 11:05:00|23508.51|23508.51|23505.78|23505.78|23517.95|23517.95|23503.1|23503.1|0
1611313800000|2021-01-22 11:10:00|23504.46|23504.46|23448.54|23448.54|23504.46|23504.46|23442.89|23442.89|0
1611314100000|2021-01-22 11:15:00|23448.31|23448.31|23449.46|23449.46|23464.63|23464.63|23438.62|23438.62|0
1611314400000|2021-01-22 11:20:00|23449.24|23449.24|23497.18|23497.18|23497.96|23497.96|23446.39|23446.39|0
1611314700000|2021-01-22 11:25:00|23496.49|23496.49|23508.81|23508.81|23510.61|23510.61|23468.33|23468.33|0
1611315000000|2021-01-22 11:30:00|23509.59|23509.59|23494.27|23494.27|23509.59|23509.59|23488.89|23488.89|0
1611315300000|2021-01-22 11:35:00|23492.89|23492.89|23511.99|23511.99|23518.22|23518.22|23484.24|23484.24|0
1611315600000|2021-01-22 11:40:00|23508.01|23508.01|23487.65|23487.65|23516.91|23516.91|23481.22|23481.22|0
1611315900000|2021-01-22 11:45:00|23488.33|23488.33|23513.91|23513.91|23514.59|23514.59|23487.43|23487.43|0
1611316200000|2021-01-22 11:50:00|23513.21|23513.21|23525.14|23525.14|23535.93|23535.93|23510.36|23510.36|0
1611316500000|2021-01-22 11:55:00|23527.91|23527.91|23482.84|23482.84|23534.29|23534.29|23482.84|23482.84|0
1611316800000|2021-01-22 12:00:00|23475.93|23475.93|23507.85|23507.85|23510.47|23510.47|23462.88|23462.88|0
1611317100000|2021-01-22 12:05:00|23508.41|23508.41|23493.52|23493.52|23524.88|23524.88|23488.82|23488.82|0
1611317400000|2021-01-22 12:10:00|23493.38|23493.38|23477.74|23477.74|23500.61|23500.61|23477.74|23477.74|0
1611317700000|2021-01-22 12:15:00|23475.39|23475.39|23468.56|23468.56|23479.02|23479.02|23455.7|23455.7|0
1611318000000|2021-01-22 12:20:00|23471.21|23471.21|23446.2|23446.2|23480.17|23480.17|23446.2|23446.2|0
1611318300000|2021-01-22 12:25:00|23443.85|23443.85|23413.41|23413.41|23443.85|23443.85|23405.93|23405.93|0
1611318600000|2021-01-22 12:30:00|23412.03|23412.03|23395.6|23395.6|23424.61|23424.61|23382.36|23382.36|0
1611318900000|2021-01-22 12:35:00|23394.03|23394.03|23394.18|23394.18|23421.26|23421.26|23393.75|23393.75|0
1611319200000|2021-01-22 12:40:00|23394.32|23394.32|23383.6|23383.6|23403.81|23403.81|23378.93|23378.93|0
1611319500000|2021-01-22 12:45:00|23382.21|23382.21|23378.55|23378.55|23383.6|23383.6|23354.89|23354.89|0
1611319800000|2021-01-22 12:50:00|23381.32|23381.32|23400.8|23400.8|23430.78|23430.78|23381.32|23381.32|0
1611320100000|2021-01-22 12:55:00|23402.86|23402.86|23386.98|23386.98|23404.18|23404.18|23386.98|23386.98|0
1611320400000|2021-01-22 13:00:00|23387|23387|23377.44|23377.44|23392.71|23392.71|23375.15|23375.15|0
1611320700000|2021-01-22 13:05:00|23377.21|23377.21|23372.74|23372.74|23377.64|23377.64|23343.04|23343.04|0
1611321000000|2021-01-22 13:10:00|23372.9|23372.9|23331.62|23331.62|23373.61|23373.61|23328.42|23328.42|0
1611321300000|2021-01-22 13:15:00|23331.39|23331.39|23317.13|23317.13|23344.1|23344.1|23317.13|23317.13|0
1611321600000|2021-01-22 13:20:00|23318.45|23318.45|23323.87|23323.87|23323.87|23323.87|23294.62|23294.62|0
1611321900000|2021-01-22 13:25:00|23323.09|23323.09|23332.87|23332.87|23333.71|23333.71|23311.53|23311.53|0
1611322200000|2021-01-22 13:30:00|23332.65|23332.65|23370.79|23370.79|23370.92|23370.92|23327.64|23327.64|0
1611322500000|2021-01-22 13:35:00|23369.4|23369.4|23379.45|23379.45|23392.55|23392.55|23366.79|23366.79|0
1611322800000|2021-01-22 13:40:00|23380.77|23380.77|23415.02|23415.02|23422.3|23422.3|23379.45|23379.45|0
1611323100000|2021-01-22 13:45:00|23416.4|23416.4|23376.21|23376.21|23419.01|23419.01|23376.21|23376.21|0
1611323400000|2021-01-22 13:50:00|23377.59|23377.59|23381.94|23381.94|23412|23412|23369.71|23369.71|0
1611323700000|2021-01-22 13:55:00|23383.33|23383.33|23330.12|23330.12|23388.57|23388.57|23328.58|23328.58|0
1611324000000|2021-01-22 14:00:00|23329.43|23329.43|23376.12|23376.12|23376.19|23376.19|23319.08|23319.08|0
1611324300000|2021-01-22 14:05:00|23378.89|23378.89|23387.57|23387.57|23419.32|23419.32|23378.86|23378.86|0
1611324600000|2021-01-22 14:10:00|23387.35|23387.35|23391.18|23391.18|23395.33|23395.33|23365.31|23365.31|0
1611324900000|2021-01-22 14:15:00|23392.19|23392.19|23429.86|23429.86|23433.41|23433.41|23387.77|23387.77|0
1611325200000|2021-01-22 14:20:00|23433.99|23433.99|23459.43|23459.43|23465.59|23465.59|23433.76|23433.76|0
1611325500000|2021-01-22 14:25:00|23460.76|23460.76|23461.44|23461.44|23467.81|23467.81|23451.15|23451.15|0
1611325800000|2021-01-22 14:30:00|23462.82|23462.82|23475.33|23475.33|23506.09|23506.09|23429.01|23429.01|0
1611326100000|2021-01-22 14:35:00|23474.01|23474.01|23485.85|23485.85|23487.93|23487.93|23437.34|23437.34|0
1611326400000|2021-01-22 14:40:00|23485.16|23485.16|23526.69|23526.69|23532.86|23532.86|23467.64|23467.64|0
1611326700000|2021-01-22 14:45:00|23527.38|23527.38|23611.07|23611.07|23626.34|23626.34|23526.35|23526.35|0
1611327000000|2021-01-22 14:50:00|23612.45|23612.45|23590.07|23590.07|23639.61|23639.61|23590.07|23590.07|0
1611327300000|2021-01-22 14:55:00|23588.69|23588.69|23557.85|23557.85|23591.77|23591.77|23545.67|23545.67|0
1611327600000|2021-01-22 15:00:00|23554.83|23554.83|23601.62|23601.62|23617.19|23617.19|23548.66|23548.66|0
1611327900000|2021-01-22 15:05:00|23603.07|23603.07|23624.4|23624.4|23627.32|23627.32|23602.04|23602.04|0
1611328200000|2021-01-22 15:10:00|23622.24|23622.24|23619.44|23619.44|23623.54|23623.54|23595.33|23595.33|0
1611328500000|2021-01-22 15:15:00|23620.83|23620.83|23627.11|23627.11|23641.53|23641.53|23609.5|23609.5|0
1611328800000|2021-01-22 15:20:00|23624.4|23624.4|23602.24|23602.24|23635.01|23635.01|23602.24|23602.24|0
1611329100000|2021-01-22 15:25:00|23598.51|23598.51|23559.69|23559.69|23598.51|23598.51|23552.69|23552.69|0
1611329400000|2021-01-22 15:30:00|23559.46|23559.46|23537.41|23537.41|23571.91|23571.91|23529.37|23529.37|0
1611329700000|2021-01-22 15:35:00|23536.72|23536.72|23581.27|23581.27|23583.47|23583.47|23535.67|23535.67|0
1611330000000|2021-01-22 15:40:00|23581.96|23581.96|23639.35|23639.35|23646.66|23646.66|23581.96|23581.96|0
1611330300000|2021-01-22 15:45:00|23640.13|23640.13|23641.29|23641.29|23647.99|23647.99|23613.35|23613.35|0
1611330600000|2021-01-22 15:50:00|23641.06|23641.06|23628.24|23628.24|23660.97|23660.97|23628.24|23628.24|0
1611330900000|2021-01-22 15:55:00|23626.87|23626.87|23643.1|23643.1|23659.05|23659.05|23626.87|23626.87|0
1611331200000|2021-01-22 16:00:00|23643.33|23643.33|23649.01|23649.01|23653|23653|23609.41|23609.41|0
1611331500000|2021-01-22 16:05:00|23648.33|23648.33|23632.49|23632.49|23652.26|23652.26|23619.77|23619.77|0
1611331800000|2021-01-22 16:10:00|23632.71|23632.71|23569.69|23569.69|23633.98|23633.98|23569.69|23569.69|0
1611332100000|2021-01-22 16:15:00|23573.24|23573.24|23600.05|23600.05|23610.58|23610.58|23571.56|23571.56|0
1611332400000|2021-01-22 16:20:00|23598.72|23598.72|23590.67|23590.67|23607.76|23607.76|23581.72|23581.72|0
1611332700000|2021-01-22 16:25:00|23591.99|23591.99|23570.52|23570.52|23618.58|23618.58|23570.52|23570.52|0
1611562500000|2021-01-25 08:15:00|23691.43|23691.43|23721.61|23721.61|23769.47|23769.47|23691.43|23691.43|0
1611562800000|2021-01-25 08:20:00|23722.39|23722.39|23787.52|23787.52|23787.57|23787.57|23689.35|23689.35|0
1611563100000|2021-01-25 08:25:00|23788.31|23788.31|23874.34|23874.34|23913.85|23913.85|23787.52|23787.52|0
1611563400000|2021-01-25 08:30:00|23878.5|23878.5|23845.82|23845.82|23889.76|23889.76|23832.34|23832.34|0
1611563700000|2021-01-25 08:35:00|23847.2|23847.2|23780.51|23780.51|23872.7|23872.7|23772.84|23772.84|0
1611564000000|2021-01-25 08:40:00|23781.19|23781.19|23751.19|23751.19|23789.54|23789.54|23744.33|23744.33|0
1611564300000|2021-01-25 08:45:00|23754.32|23754.32|23771.46|23771.46|23783.06|23783.06|23753.54|23753.54|0
1611564600000|2021-01-25 08:50:00|23773.03|23773.03|23751.12|23751.12|23809.66|23809.66|23751.12|23751.12|0
1611564900000|2021-01-25 08:55:00|23750.65|23750.65|23751.51|23751.51|23785.68|23785.68|23743.87|23743.87|0
1611565200000|2021-01-25 09:00:00|23748.74|23748.74|23707.73|23707.73|23752.79|23752.79|23707.73|23707.73|0
1611565500000|2021-01-25 09:05:00|23707.29|23707.29|23732.16|23732.16|23746.66|23746.66|23707.29|23707.29|0
1611565800000|2021-01-25 09:10:00|23729.32|23729.32|23736.02|23736.02|23736.02|23736.02|23713.63|23713.63|0
1611566100000|2021-01-25 09:15:00|23737.34|23737.34|23729.56|23729.56|23741.26|23741.26|23702.7|23702.7|0
1611566400000|2021-01-25 09:20:00|23728.78|23728.78|23722.18|23722.18|23738.37|23738.37|23721.95|23721.95|0
1611566700000|2021-01-25 09:25:00|23720.8|23720.8|23736.86|23736.86|23748.71|23748.71|23706.12|23706.12|0
1611567000000|2021-01-25 09:30:00|23738.25|23738.25|23734.77|23734.77|23753.88|23753.88|23734.77|23734.77|0
1611567300000|2021-01-25 09:35:00|23734.08|23734.08|23712.82|23712.82|23743.58|23743.58|23712.28|23712.28|0
1611567600000|2021-01-25 09:40:00|23712.7|23712.7|23680.08|23680.08|23728.41|23728.41|23680.08|23680.08|0
1611567900000|2021-01-25 09:45:00|23679.3|23679.3|23677.78|23677.78|23693.72|23693.72|23667.01|23667.01|0
1611568200000|2021-01-25 09:50:00|23676.9|23676.9|23688.98|23688.98|23691.24|23691.24|23668.27|23668.27|0
1611568500000|2021-01-25 09:55:00|23688.19|23688.19|23667.33|23667.33|23694.9|23694.9|23666.45|23666.45|0
1611568800000|2021-01-25 10:00:00|23668.65|23668.65|23663.15|23663.15|23675.93|23675.93|23648.14|23648.14|0
1611569100000|2021-01-25 10:05:00|23663.27|23663.27|23632.02|23632.02|23663.72|23663.72|23625.83|23625.83|0
1611569400000|2021-01-25 10:10:00|23631.24|23631.24|23618.56|23618.56|23641.05|23641.05|23609.56|23609.56|0
1611569700000|2021-01-25 10:15:00|23617.23|23617.23|23607.32|23607.32|23628.99|23628.99|23607.32|23607.32|0
1611570000000|2021-01-25 10:20:00|23602.56|23602.56|23626.44|23626.44|23629.02|23629.02|23600.49|23600.49|0
1611570300000|2021-01-25 10:25:00|23629.34|23629.34|23664.76|23664.76|23666.08|23666.08|23626.76|23626.76|0
1611570600000|2021-01-25 10:30:00|23664.07|23664.07|23651.01|23651.01|23664.07|23664.07|23641.41|23641.41|0
1611570900000|2021-01-25 10:35:00|23651.24|23651.24|23644.72|23644.72|23651.24|23651.24|23629.61|23629.61|0
1611571200000|2021-01-25 10:40:00|23644.5|23644.5|23631.26|23631.26|23655.39|23655.39|23625.43|23625.43|0
1611571500000|2021-01-25 10:45:00|23629.94|23629.94|23637.38|23637.38|23639.9|23639.9|23607.18|23607.18|0
1611571800000|2021-01-25 10:50:00|23636.05|23636.05|23646.17|23646.17|23647.71|23647.71|23621.62|23621.62|0
1611572100000|2021-01-25 10:55:00|23647.54|23647.54|23658.53|23658.53|23664.18|23664.18|23645.92|23645.92|0
1611572400000|2021-01-25 11:00:00|23658.76|23658.76|23675.45|23675.45|23675.51|23675.51|23649.69|23649.69|0
1611572700000|2021-01-25 11:05:00|23676.83|23676.83|23685.07|23685.07|23711.54|23711.54|23676.83|23676.83|0
1611573000000|2021-01-25 11:10:00|23686.45|23686.45|23698.3|23698.3|23708.44|23708.44|23686.45|23686.45|0
1611573300000|2021-01-25 11:15:00|23699.67|23699.67|23704.31|23704.31|23704.31|23704.31|23688.48|23688.48|0
1611573600000|2021-01-25 11:20:00|23704.55|23704.55|23717.43|23717.43|23717.79|23717.79|23693.39|23693.39|0
1611573900000|2021-01-25 11:25:00|23715.86|23715.86|23684.11|23684.11|23718.39|23718.39|23678.56|23678.56|0
1611574200000|2021-01-25 11:30:00|23682.54|23682.54|23692.13|23692.13|23706.71|23706.71|23679.16|23679.16|0
1611574500000|2021-01-25 11:35:00|23694.3|23694.3|23698.27|23698.27|23698.27|23698.27|23677.63|23677.63|0
1611574800000|2021-01-25 11:40:00|23695.51|23695.51|23678.13|23678.13|23696.89|23696.89|23676.81|23676.81|0
1611575100000|2021-01-25 11:45:00|23680.78|23680.78|23643.06|23643.06|23680.78|23680.78|23598.98|23598.98|0
1611575400000|2021-01-25 11:50:00|23643.12|23643.12|23599.07|23599.07|23644.68|23644.68|23599.07|23599.07|0
1611575700000|2021-01-25 11:55:00|23597.75|23597.75|23558.8|23558.8|23601.72|23601.72|23545.79|23545.79|0
1611576000000|2021-01-25 12:00:00|23556.45|23556.45|23531.17|23531.17|23561.99|23561.99|23521.27|23521.27|0
1611576300000|2021-01-25 12:05:00|23531.86|23531.86|23524.76|23524.76|23546.06|23546.06|23524.07|23524.07|0
1611576600000|2021-01-25 12:10:00|23524.54|23524.54|23538.11|23538.11|23558.95|23558.95|23514.92|23514.92|0
1611576900000|2021-01-25 12:15:00|23536.72|23536.72|23540.66|23540.66|23540.66|23540.66|23525.94|23525.94|0
1611577200000|2021-01-25 12:20:00|23540.43|23540.43|23525.47|23525.47|23543.6|23543.6|23525.47|23525.47|0
1611577500000|2021-01-25 12:25:00|23522.02|23522.02|23527.54|23527.54|23534.08|23534.08|23511.35|23511.35|0
1611577800000|2021-01-25 12:30:00|23526.17|23526.17|23464.67|23464.67|23526.17|23526.17|23462.97|23462.97|0
1611578100000|2021-01-25 12:35:00|23463.98|23463.98|23441.73|23441.73|23474.85|23474.85|23430.72|23430.72|0
1611578400000|2021-01-25 12:40:00|23442.42|23442.42|23441.88|23441.88|23460.45|23460.45|23437.13|23437.13|0
1611578700000|2021-01-25 12:45:00|23443.26|23443.26|23443.89|23443.89|23459.34|23459.34|23437.97|23437.97|0
1611579000000|2021-01-25 12:50:00|23443.2|23443.2|23336.14|23336.14|23443.2|23443.2|23334.76|23334.76|0
1611579300000|2021-01-25 12:55:00|23333.37|23333.37|23399.26|23399.26|23402.26|23402.26|23324.16|23324.16|0
1611579600000|2021-01-25 13:00:00|23397.2|23397.2|23408.21|23408.21|23417.04|23417.04|23379.08|23379.08|0
1611579900000|2021-01-25 13:05:00|23408.9|23408.9|23391.62|23391.62|23408.9|23408.9|23366.81|23366.81|0
1611580200000|2021-01-25 13:10:00|23390.94|23390.94|23340.13|23340.13|23393.18|23393.18|23329.53|23329.53|0
1611580500000|2021-01-25 13:15:00|23340.91|23340.91|23372.84|23372.84|23376.08|23376.08|23336.28|23336.28|0
1611580800000|2021-01-25 13:20:00|23370.68|23370.68|23307.16|23307.16|23370.68|23370.68|23276.58|23276.58|0
1611581100000|2021-01-25 13:25:00|23310.11|23310.11|23290.32|23290.32|23322.8|23322.8|23284.35|23284.35|0
1611581400000|2021-01-25 13:30:00|23288.93|23288.93|23291.13|23291.13|23322.89|23322.89|23288.93|23288.93|0
1611581700000|2021-01-25 13:35:00|23290.91|23290.91|23290.05|23290.05|23317.73|23317.73|23285.68|23285.68|0
1611582000000|2021-01-25 13:40:00|23288.73|23288.73|23302.42|23302.42|23305.76|23305.76|23274.7|23274.7|0
1611582300000|2021-01-25 13:45:00|23301.04|23301.04|23294.75|23294.75|23310.23|23310.23|23290.94|23290.94|0
1611582600000|2021-01-25 13:50:00|23294.86|23294.86|23311.3|23311.3|23335.78|23335.78|23290.09|23290.09|0
1611582900000|2021-01-25 13:55:00|23312.62|23312.62|23264.18|23264.18|23312.62|23312.62|23246.27|23246.27|0
1611583200000|2021-01-25 14:00:00|23262.8|23262.8|23260.51|23260.51|23283.19|23283.19|23257.06|23257.06|0
1611583500000|2021-01-25 14:05:00|23259.73|23259.73|23261.26|23261.26|23275.71|23275.71|23255.46|23255.46|0
1611583800000|2021-01-25 14:10:00|23261.94|23261.94|23230.72|23230.72|23272.05|23272.05|23219.19|23219.19|0
1611584100000|2021-01-25 14:15:00|23232.1|23232.1|23266.68|23266.68|23290.82|23290.82|23227.1|23227.1|0
1611584400000|2021-01-25 14:20:00|23266.45|23266.45|23240.03|23240.03|23266.69|23266.69|23234.42|23234.42|0
1611584700000|2021-01-25 14:25:00|23240.48|23240.48|23084.96|23084.96|23244.54|23244.54|23049.3|23049.3|0
1611585000000|2021-01-25 14:30:00|23083.63|23083.63|23242.4|23242.4|23244.51|23244.51|23081.37|23081.37|0
1611585300000|2021-01-25 14:35:00|23241.07|23241.07|23244.44|23244.44|23292.16|23292.16|23221.1|23221.1|0
1611585600000|2021-01-25 14:40:00|23243.12|23243.12|23263.49|23263.49|23286.04|23286.04|23238.9|23238.9|0
1611585900000|2021-01-25 14:45:00|23264.86|23264.86|23160.92|23160.92|23276.35|23276.35|23157.33|23157.33|0
1611586200000|2021-01-25 14:50:00|23158.22|23158.22|23157.42|23157.42|23197.44|23197.44|23138.24|23138.24|0
1611586500000|2021-01-25 14:55:00|23158.75|23158.75|23167.96|23167.96|23180.53|23180.53|23138.4|23138.4|0
1611586800000|2021-01-25 15:00:00|23168.74|23168.74|23242.61|23242.61|23242.61|23242.61|23164.88|23164.88|0
1611587100000|2021-01-25 15:05:00|23244.16|23244.16|23168.75|23168.75|23247.07|23247.07|23157.52|23157.52|0
1611587400000|2021-01-25 15:10:00|23171.71|23171.71|23236.96|23236.96|23236.96|23236.96|23171.71|23171.71|0
1611587700000|2021-01-25 15:15:00|23238.28|23238.28|23246.16|23246.16|23254.82|23254.82|23228.17|23228.17|0
1611588000000|2021-01-25 15:20:00|23244.84|23244.84|23307.99|23307.99|23311.84|23311.84|23235.04|23235.04|0
1611588300000|2021-01-25 15:25:00|23308.21|23308.21|23264.6|23264.6|23311.39|23311.39|23249.97|23249.97|0
1611588600000|2021-01-25 15:30:00|23266.17|23266.17|23255.29|23255.29|23287.17|23287.17|23246.52|23246.52|0
1611588900000|2021-01-25 15:35:00|23255.06|23255.06|23215.75|23215.75|23255.06|23255.06|23208.04|23208.04|0
1611589200000|2021-01-25 15:40:00|23218.4|23218.4|23221.07|23221.07|23260.04|23260.04|23203.87|23203.87|0
1611589500000|2021-01-25 15:45:00|23220.16|23220.16|23194.61|23194.61|23233.41|23233.41|23187.13|23187.13|0
1611589800000|2021-01-25 15:50:00|23192.74|23192.74|23189.88|23189.88|23212.7|23212.7|23162.41|23162.41|0
1611590100000|2021-01-25 15:55:00|23191.27|23191.27|23095.31|23095.31|23194.73|23194.73|23093.42|23093.42|0
1611590400000|2021-01-25 16:00:00|23095.19|23095.19|23113.17|23113.17|23144.08|23144.08|23094.58|23094.58|0
1611590700000|2021-01-25 16:05:00|23115.97|23115.97|23062.67|23062.67|23115.97|23115.97|23045.68|23045.68|0
1611591000000|2021-01-25 16:10:00|23062.79|23062.79|23163.51|23163.51|23170.61|23170.61|23059.3|23059.3|0
1611591300000|2021-01-25 16:15:00|23162.73|23162.73|23206.52|23206.52|23213.01|23213.01|23146.95|23146.95|0
1611591600000|2021-01-25 16:20:00|23206.4|23206.4|23196.28|23196.28|23216.4|23216.4|23184.22|23184.22|0
1611591900000|2021-01-25 16:25:00|23197.88|23197.88|23173.79|23173.79|23207.81|23207.81|23164.13|23164.13|0
1611648900000|2021-01-26 08:15:00|23175.93|23175.93|23227.94|23227.94|23244.92|23244.92|23175.93|23175.93|0
1611649200000|2021-01-26 08:20:00|23230|23230|23239.99|23239.99|23311.61|23311.61|23230|23230|0
1611649500000|2021-01-26 08:25:00|23240.68|23240.68|23205.5|23205.5|23240.68|23240.68|23180.31|23180.31|0
1611649800000|2021-01-26 08:30:00|23206.18|23206.18|23153.72|23153.72|23229.05|23229.05|23141.47|23141.47|0
1611650100000|2021-01-26 08:35:00|23152.35|23152.35|23190.7|23190.7|23243.7|23243.7|23152.35|23152.35|0
1611650400000|2021-01-26 08:40:00|23190.47|23190.47|23122.07|23122.07|23193.23|23193.23|23112.46|23112.46|0
1611650700000|2021-01-26 08:45:00|23122.51|23122.51|23128.53|23128.53|23148.27|23148.27|23121.74|23121.74|0
1611651000000|2021-01-26 08:50:00|23129.23|23129.23|23161.11|23161.11|23164.24|23164.24|23128.75|23128.75|0
1611651300000|2021-01-26 08:55:00|23159.54|23159.54|23183.77|23183.77|23208.8|23208.8|23156.78|23156.78|0
1611651600000|2021-01-26 09:00:00|23181.12|23181.12|23203.98|23203.98|23213.92|23213.92|23179.81|23179.81|0
1611651900000|2021-01-26 09:05:00|23203.2|23203.2|23219.37|23219.37|23227.62|23227.62|23200.23|23200.23|0
1611652200000|2021-01-26 09:10:00|23220.7|23220.7|23201.23|23201.23|23231.24|23231.24|23199.65|23199.65|0
1611652500000|2021-01-26 09:15:00|23202.61|23202.61|23182.99|23182.99|23221.8|23221.8|23181.86|23181.86|0
1611652800000|2021-01-26 09:20:00|23183.78|23183.78|23226.34|23226.34|23234|23234|23183.78|23183.78|0
1611653100000|2021-01-26 09:25:00|23225.66|23225.66|23194.25|23194.25|23233.47|23233.47|23194.06|23194.06|0
1611653400000|2021-01-26 09:30:00|23195.63|23195.63|23226.63|23226.63|23252.52|23252.52|23195.26|23195.26|0
1611653700000|2021-01-26 09:35:00|23228.01|23228.01|23160.08|23160.08|23244.33|23244.33|23152.72|23152.72|0
1611654000000|2021-01-26 09:40:00|23159.84|23159.84|23208.82|23208.82|23213.9|23213.9|23158.29|23158.29|0
1611654300000|2021-01-26 09:45:00|23210.83|23210.83|23222.47|23222.47|23230.09|23230.09|23210.83|23210.83|0
1611654600000|2021-01-26 09:50:00|23222.7|23222.7|23165.32|23165.32|23223.15|23223.15|23165.32|23165.32|0
1611654900000|2021-01-26 09:55:00|23166.71|23166.71|23111.32|23111.32|23166.71|23166.71|23110.18|23110.18|0
1611655200000|2021-01-26 10:00:00|23109.94|23109.94|23059.4|23059.4|23115.08|23115.08|23059.4|23059.4|0
1611655500000|2021-01-26 10:05:00|23062.17|23062.17|23102.61|23102.61|23106.07|23106.07|23060.7|23060.7|0
1611655800000|2021-01-26 10:10:00|23101.23|23101.23|23145.4|23145.4|23156.33|23156.33|23095.51|23095.51|0
1611656100000|2021-01-26 10:15:00|23144.61|23144.61|23164.66|23164.66|23166.8|23166.8|23144.21|23144.21|0
1611656400000|2021-01-26 10:20:00|23167.31|23167.31|23133.8|23133.8|23177.16|23177.16|23133.02|23133.02|0
1611656700000|2021-01-26 10:25:00|23133.58|23133.58|23150.42|23150.42|23152.97|23152.97|23117.06|23117.06|0
1611657000000|2021-01-26 10:30:00|23149.63|23149.63|23136.68|23136.68|23149.63|23149.63|23122.09|23122.09|0
1611657300000|2021-01-26 10:35:00|23134.03|23134.03|23151.52|23151.52|23154.71|23154.71|23133.35|23133.35|0
1611657600000|2021-01-26 10:40:00|23154.29|23154.29|23170.17|23170.17|23173.59|23173.59|23145.98|23145.98|0
1611657900000|2021-01-26 10:45:00|23170.1|23170.1|23148.27|23148.27|23170.17|23170.17|23127.49|23127.49|0
1611658200000|2021-01-26 10:50:00|23146.71|23146.71|23156.47|23156.47|23167.33|23167.33|23143.79|23143.79|0
1611658500000|2021-01-26 10:55:00|23153.82|23153.82|23165.65|23165.65|23168.14|23168.14|23131.93|23131.93|0
1611658800000|2021-01-26 11:00:00|23167.22|23167.22|23164.48|23164.48|23181.66|23181.66|23161.67|23161.67|0
1611659100000|2021-01-26 11:05:00|23165.27|23165.27|23210.29|23210.29|23213.86|23213.86|23161.64|23161.64|0
1611659400000|2021-01-26 11:10:00|23208.91|23208.91|23206.53|23206.53|23230.17|23230.17|23194.84|23194.84|0
1611659700000|2021-01-26 11:15:00|23207.9|23207.9|23224.74|23224.74|23236.19|23236.19|23207.72|23207.72|0
1611660000000|2021-01-26 11:20:00|23225.43|23225.43|23235.08|23235.08|23242.34|23242.34|23225.43|23225.43|0
1611660300000|2021-01-26 11:25:00|23234.85|23234.85|23241.26|23241.26|23250.34|23250.34|23218.45|23218.45|0
1611660600000|2021-01-26 11:30:00|23239.69|23239.69|23222.89|23222.89|23241.94|23241.94|23208.6|23208.6|0
1611660900000|2021-01-26 11:35:00|23224.22|23224.22|23229.25|23229.25|23229.25|23229.25|23209.96|23209.96|0
1611661200000|2021-01-26 11:40:00|23230.58|23230.58|23283.19|23283.19|23283.8|23283.8|23230.58|23230.58|0
1611661500000|2021-01-26 11:45:00|23287.1|23287.1|23305.57|23305.57|23305.57|23305.57|23271.17|23271.17|0
1611661800000|2021-01-26 11:50:00|23306.35|23306.35|23338.94|23338.94|23339.63|23339.63|23304.67|23304.67|0
1611662100000|2021-01-26 11:55:00|23338.72|23338.72|23313.18|23313.18|23348.67|23348.67|23295.18|23295.18|0
1611662400000|2021-01-26 12:00:00|23312.5|23312.5|23322.8|23322.8|23327.73|23327.73|23307.97|23307.97|0
1611662700000|2021-01-26 12:05:00|23323.48|23323.48|23360.2|23360.2|23364.46|23364.46|23323.48|23323.48|0
1611663000000|2021-01-26 12:10:00|23361.58|23361.58|23348.92|23348.92|23363.82|23363.82|23346|23346|0
1611663300000|2021-01-26 12:15:00|23351.09|23351.09|23357.65|23357.65|23362.18|23362.18|23342.17|23342.17|0
1611663600000|2021-01-26 12:20:00|23357.43|23357.43|23368.06|23368.06|23375.88|23375.88|23354.15|23354.15|0
1611663900000|2021-01-26 12:25:00|23369.44|23369.44|23377.99|23377.99|23386.11|23386.11|23369.44|23369.44|0
1611664200000|2021-01-26 12:30:00|23379.37|23379.37|23393.37|23393.37|23393.37|23393.37|23354.94|23354.94|0
1611664500000|2021-01-26 12:35:00|23394.76|23394.76|23398.72|23398.72|23417.27|23417.27|23389.17|23389.17|0
1611664800000|2021-01-26 12:40:00|23397.39|23397.39|23408.45|23408.45|23409.13|23409.13|23390.13|23390.13|0
1611665100000|2021-01-26 12:45:00|23407.66|23407.66|23336.23|23336.23|23412.32|23412.32|23335.55|23335.55|0
1611665400000|2021-01-26 12:50:00|23337.56|23337.56|23313.58|23313.58|23352.05|23352.05|23313.58|23313.58|0
1611665700000|2021-01-26 12:55:00|23312.2|23312.2|23312.26|23312.26|23330.14|23330.14|23290.26|23290.26|0
1611666000000|2021-01-26 13:00:00|23311.48|23311.48|23323.73|23323.73|23340.1|23340.1|23302.92|23302.92|0
1611666300000|2021-01-26 13:05:00|23324.51|23324.51|23266.27|23266.27|23329|23329|23266.27|23266.27|0
1611666600000|2021-01-26 13:10:00|23266.39|23266.39|23290.35|23290.35|23292.7|23292.7|23256.36|23256.36|0
1611666900000|2021-01-26 13:15:00|23290.51|23290.51|23281.69|23281.69|23300.19|23300.19|23281.69|23281.69|0
1611667200000|2021-01-26 13:20:00|23280.31|23280.31|23291.55|23291.55|23294.44|23294.44|23272.75|23272.75|0
1611667500000|2021-01-26 13:25:00|23290.17|23290.17|23252.79|23252.79|23290.17|23290.17|23246.84|23246.84|0
1611667800000|2021-01-26 13:30:00|23256.29|23256.29|23248.64|23248.64|23262.09|23262.09|23244.03|23244.03|0
1611668100000|2021-01-26 13:35:00|23248.86|23248.86|23257.02|23257.02|23272.96|23272.96|23238.27|23238.27|0
1611668400000|2021-01-26 13:40:00|23256.79|23256.79|23260.94|23260.94|23267.5|23267.5|23251.67|23251.67|0
1611668700000|2021-01-26 13:45:00|23261.17|23261.17|23271.66|23271.66|23281.59|23281.59|23261.17|23261.17|0
1611669000000|2021-01-26 13:50:00|23272.44|23272.44|23255.95|23255.95|23274.9|23274.9|23250.26|23250.26|0
1611669300000|2021-01-26 13:55:00|23256.74|23256.74|23252.53|23252.53|23256.74|23256.74|23229.49|23229.49|0
1611669600000|2021-01-26 14:00:00|23255.3|23255.3|23265.37|23265.37|23289.26|23289.26|23251.69|23251.69|0
1611669900000|2021-01-26 14:05:00|23263.12|23263.12|23248.38|23248.38|23269.02|23269.02|23248.16|23248.16|0
1611670200000|2021-01-26 14:10:00|23249.76|23249.76|23254.13|23254.13|23258.19|23258.19|23241.47|23241.47|0
1611670500000|2021-01-26 14:15:00|23254.82|23254.82|23251.81|23251.81|23259.39|23259.39|23246.58|23246.58|0
1611670800000|2021-01-26 14:20:00|23251.59|23251.59|23227.02|23227.02|23251.77|23251.77|23227.02|23227.02|0
1611671100000|2021-01-26 14:25:00|23228.4|23228.4|23244.97|23244.97|23248.16|23248.16|23223.62|23223.62|0
1611671400000|2021-01-26 14:30:00|23250.45|23250.45|23254.61|23254.61|23312.53|23312.53|23234.03|23234.03|0
1611671700000|2021-01-26 14:35:00|23257.26|23257.26|23232.62|23232.62|23275.28|23275.28|23224.89|23224.89|0
1611672000000|2021-01-26 14:40:00|23233.4|23233.4|23215.03|23215.03|23246.8|23246.8|23188.71|23188.71|0
1611672300000|2021-01-26 14:45:00|23216.4|23216.4|23243.12|23243.12|23245.13|23245.13|23207.96|23207.96|0
1611672600000|2021-01-26 14:50:00|23243.23|23243.23|23227.6|23227.6|23257.41|23257.41|23225.39|23225.39|0
1611672900000|2021-01-26 14:55:00|23226.82|23226.82|23232.97|23232.97|23239.14|23239.14|23204.4|23204.4|0
1611673200000|2021-01-26 15:00:00|23233.75|23233.75|23249.75|23249.75|23278.87|23278.87|23233.75|23233.75|0
1611673500000|2021-01-26 15:05:00|23251.08|23251.08|23236.58|23236.58|23279.14|23279.14|23227.22|23227.22|0
1611673800000|2021-01-26 15:10:00|23237.28|23237.28|23153.34|23153.34|23243.97|23243.97|23147.23|23147.23|0
1611674100000|2021-01-26 15:15:00|23148.04|23148.04|23177.99|23177.99|23200.16|23200.16|23138.89|23138.89|0
1611674400000|2021-01-26 15:20:00|23177.21|23177.21|23139.43|23139.43|23195.76|23195.76|23138.65|23138.65|0
1611674700000|2021-01-26 15:25:00|23138.65|23138.65|23189.09|23189.09|23208.24|23208.24|23135.43|23135.43|0
1611675000000|2021-01-26 15:30:00|23189.77|23189.77|23185.56|23185.56|23196.79|23196.79|23168.07|23168.07|0
1611675300000|2021-01-26 15:35:00|23186.95|23186.95|23158.47|23158.47|23193.19|23193.19|23147.13|23147.13|0
1611675600000|2021-01-26 15:40:00|23158.66|23158.66|23142.7|23142.7|23158.66|23158.66|23124.92|23124.92|0
1611675900000|2021-01-26 15:45:00|23142.48|23142.48|23127.03|23127.03|23165.29|23165.29|23122.29|23122.29|0
1611676200000|2021-01-26 15:50:00|23128.51|23128.51|23128.35|23128.35|23141.04|23141.04|23090.23|23090.23|0
1611676500000|2021-01-26 15:55:00|23128.47|23128.47|23124.84|23124.84|23133.48|23133.48|23108.96|23108.96|0
1611676800000|2021-01-26 16:00:00|23128.93|23128.93|23153.34|23153.34|23153.34|23153.34|23104.46|23104.46|0
1611677100000|2021-01-26 16:05:00|23154.12|23154.12|23141.4|23141.4|23170.19|23170.19|23128.82|23128.82|0
1611677400000|2021-01-26 16:10:00|23137.13|23137.13|23157.98|23157.98|23169.66|23169.66|23136.34|23136.34|0
1611677700000|2021-01-26 16:15:00|23158.76|23158.76|23184.05|23184.05|23185.12|23185.12|23158.76|23158.76|0
1611678000000|2021-01-26 16:20:00|23182.68|23182.68|23194.55|23194.55|23199.35|23199.35|23169.55|23169.55|0
1611678300000|2021-01-26 16:25:00|23194.74|23194.74|23208.43|23208.43|23212.46|23212.46|23187.1|23187.1|0
1611735300000|2021-01-27 08:15:00|22790.19|22790.19|22822.74|22822.74|22840.3|22840.3|22782.47|22782.47|0
1611735600000|2021-01-27 08:20:00|22821.13|22821.13|22795.62|22795.62|22844.94|22844.94|22791.06|22791.06|0
1611735900000|2021-01-27 08:25:00|22791.64|22791.64|22767.55|22767.55|22853.29|22853.29|22761.56|22761.56|0
1611736200000|2021-01-27 08:30:00|22765.2|22765.2|22798.36|22798.36|22805.9|22805.9|22758.2|22758.2|0
1611736500000|2021-01-27 08:35:00|22798.58|22798.58|22817.53|22817.53|22828.83|22828.83|22786.14|22786.14|0
1611736800000|2021-01-27 08:40:00|22817.3|22817.3|22828.7|22828.7|22841.25|22841.25|22802.43|22802.43|0
1611737100000|2021-01-27 08:45:00|22831.47|22831.47|22816.52|22816.52|22833.82|22833.82|22802.14|22802.14|0
1611737400000|2021-01-27 08:50:00|22818.87|22818.87|22796.24|22796.24|22822.75|22822.75|22778.2|22778.2|0
1611737700000|2021-01-27 08:55:00|22796.36|22796.36|22786.74|22786.74|22800.94|22800.94|22769.79|22769.79|0
1611738000000|2021-01-27 09:00:00|22786.29|22786.29|22829.79|22829.79|22830.06|22830.06|22781.5|22781.5|0
1611738300000|2021-01-27 09:05:00|22831.35|22831.35|22838.17|22838.17|22874.84|22874.84|22826.72|22826.72|0
1611738600000|2021-01-27 09:10:00|22826.26|22826.26|22792.68|22792.68|22826.26|22826.26|22771.59|22771.59|0
1611738900000|2021-01-27 09:15:00|22794.01|22794.01|22800.12|22800.12|22812.06|22812.06|22789.55|22789.55|0
1611739200000|2021-01-27 09:20:00|22800.34|22800.34|22780.39|22780.39|22812.72|22812.72|22780.39|22780.39|0
1611739500000|2021-01-27 09:25:00|22777.74|22777.74|22756.47|22756.47|22777.9|22777.9|22750.88|22750.88|0
1611739800000|2021-01-27 09:30:00|22753.82|22753.82|22779.69|22779.69|22782.82|22782.82|22745.96|22745.96|0
1611740100000|2021-01-27 09:35:00|22786.6|22786.6|22766.03|22766.03|22787.44|22787.44|22754.41|22754.41|0
1611740400000|2021-01-27 09:40:00|22764.9|22764.9|22728.71|22728.71|22764.9|22764.9|22728.04|22728.04|0
1611740700000|2021-01-27 09:45:00|22728.36|22728.36|22715.89|22715.89|22740.64|22740.64|22708.57|22708.57|0
1611741000000|2021-01-27 09:50:00|22713.72|22713.72|22664.5|22664.5|22713.72|22713.72|22664.5|22664.5|0
1611741300000|2021-01-27 09:55:00|22664.94|22664.94|22676.7|22676.7|22699.54|22699.54|22664.64|22664.64|0
1611741600000|2021-01-27 10:00:00|22674.05|22674.05|22610.27|22610.27|22675.44|22675.44|22610.27|22610.27|0
1611741900000|2021-01-27 10:05:00|22606.87|22606.87|22582.99|22582.99|22629.3|22629.3|22581.7|22581.7|0
1611742200000|2021-01-27 10:10:00|22581.67|22581.67|22581.16|22581.16|22599.82|22599.82|22571.73|22571.73|0
1611742500000|2021-01-27 10:15:00|22581.94|22581.94|22541.12|22541.12|22581.94|22581.94|22536.25|22536.25|0
1611742800000|2021-01-27 10:20:00|22541.8|22541.8|22550.84|22550.84|22560.38|22560.38|22524.96|22524.96|0
1611743100000|2021-01-27 10:25:00|22552.22|22552.22|22578.11|22578.11|22585.73|22585.73|22552.22|22552.22|0
1611743400000|2021-01-27 10:30:00|22579.67|22579.67|22570.52|22570.52|22596.56|22596.56|22570|22570|0
1611743700000|2021-01-27 10:35:00|22569.82|22569.82|22533.35|22533.35|22583.32|22583.32|22530.21|22530.21|0
1611744000000|2021-01-27 10:40:00|22534.72|22534.72|22534.68|22534.68|22546.81|22546.81|22530.12|22530.12|0
1611744300000|2021-01-27 10:45:00|22535.46|22535.46|22521.27|22521.27|22559.28|22559.28|22521.27|22521.27|0
1611744600000|2021-01-27 10:50:00|22522.05|22522.05|22457.54|22457.54|22523.62|22523.62|22457.54|22457.54|0
1611744900000|2021-01-27 10:55:00|22458.32|22458.32|22451.95|22451.95|22458.32|22458.32|22413.15|22413.15|0
1611745200000|2021-01-27 11:00:00|22452.73|22452.73|22422.61|22422.61|22457.12|22457.12|22406.93|22406.93|0
1611745500000|2021-01-27 11:05:00|22422.7|22422.7|22433.62|22433.62|22441.72|22441.72|22407.72|22407.72|0
1611745800000|2021-01-27 11:10:00|22433.57|22433.57|22437.12|22437.12|22440.65|22440.65|22418.67|22418.67|0
1611746100000|2021-01-27 11:15:00|22436.9|22436.9|22452.2|22452.2|22464.37|22464.37|22423.33|22423.33|0
1611746400000|2021-01-27 11:20:00|22452.39|22452.39|22429.18|22429.18|22455.47|22455.47|22423.2|22423.2|0
1611746700000|2021-01-27 11:25:00|22429.86|22429.86|22459.8|22459.8|22459.83|22459.83|22403.49|22403.49|0
1611747000000|2021-01-27 11:30:00|22462.15|22462.15|22508.37|22508.37|22513.16|22513.16|22459.26|22459.26|0
1611747300000|2021-01-27 11:35:00|22511.12|22511.12|22547.94|22547.94|22550.71|22550.71|22511.12|22511.12|0
1611747600000|2021-01-27 11:40:00|22546.38|22546.38|22504.54|22504.54|22546.38|22546.38|22500.87|22500.87|0
1611747900000|2021-01-27 11:45:00|22503.86|22503.86|22415.76|22415.76|22504.08|22504.08|22382.48|22382.48|0
1611748200000|2021-01-27 11:50:00|22414.38|22414.38|22511.63|22511.63|22513.2|22513.2|22396.21|22396.21|0
1611748500000|2021-01-27 11:55:00|22510.19|22510.19|22488.24|22488.24|22510.19|22510.19|22486.13|22486.13|0
1611748800000|2021-01-27 12:00:00|22489.02|22489.02|22486.14|22486.14|22489.89|22489.89|22462.41|22462.41|0
1611749100000|2021-01-27 12:05:00|22484.75|22484.75|22539.09|22539.09|22558.54|22558.54|22473.52|22473.52|0
1611749400000|2021-01-27 12:10:00|22539.77|22539.77|22519.86|22519.86|22546.73|22546.73|22516.52|22516.52|0
1611749700000|2021-01-27 12:15:00|22519.76|22519.76|22482.75|22482.75|22523.25|22523.25|22479.87|22479.87|0
1611750000000|2021-01-27 12:20:00|22482.98|22482.98|22503.56|22503.56|22503.56|22503.56|22463.73|22463.73|0
1611750300000|2021-01-27 12:25:00|22502.23|22502.23|22490.61|22490.61|22503.93|22503.93|22472.84|22472.84|0
1611750600000|2021-01-27 12:30:00|22492|22492|22488.46|22488.46|22502.45|22502.45|22465.68|22465.68|0
1611750900000|2021-01-27 12:35:00|22488.56|22488.56|22506.13|22506.13|22506.13|22506.13|22470.16|22470.16|0
1611751200000|2021-01-27 12:40:00|22507.7|22507.7|22450.75|22450.75|22522.8|22522.8|22448.64|22448.64|0
1611751500000|2021-01-27 12:45:00|22451.35|22451.35|22488.84|22488.84|22495.58|22495.58|22420.61|22420.61|0
1611751800000|2021-01-27 12:50:00|22490.9|22490.9|22422.41|22422.41|22490.9|22490.9|22422.41|22422.41|0
1611752100000|2021-01-27 12:55:00|22420.87|22420.87|22406.81|22406.81|22421.87|22421.87|22374.93|22374.93|0
1611752400000|2021-01-27 13:00:00|22408.2|22408.2|22395.03|22395.03|22424.35|22424.35|22385.14|22385.14|0
1611752700000|2021-01-27 13:05:00|22397.68|22397.68|22376.33|22376.33|22420.41|22420.41|22372.35|22372.35|0
1611753000000|2021-01-27 13:10:00|22374.54|22374.54|22346.95|22346.95|22374.54|22374.54|22312.65|22312.65|0
1611753300000|2021-01-27 13:15:00|22347.74|22347.74|22386.37|22386.37|22405.36|22405.36|22347.74|22347.74|0
1611753600000|2021-01-27 13:20:00|22387.75|22387.75|22391.3|22391.3|22411.05|22411.05|22379.21|22379.21|0
1611753900000|2021-01-27 13:25:00|22393.36|22393.36|22367.68|22367.68|22399.02|22399.02|22366.32|22366.32|0
1611754200000|2021-01-27 13:30:00|22366.89|22366.89|22350.03|22350.03|22370.56|22370.56|22337.91|22337.91|0
1611754500000|2021-01-27 13:35:00|22349.81|22349.81|22280.21|22280.21|22350.03|22350.03|22255.39|22255.39|0
1611754800000|2021-01-27 13:40:00|22279.52|22279.52|22296.35|22296.35|22317.13|22317.13|22267.17|22267.17|0
1611755100000|2021-01-27 13:45:00|22295.69|22295.69|22329.41|22329.41|22345.21|22345.21|22288.88|22288.88|0
1611755400000|2021-01-27 13:50:00|22328.04|22328.04|22302.58|22302.58|22357.47|22357.47|22291.47|22291.47|0
1611755700000|2021-01-27 13:55:00|22306.67|22306.67|22280.61|22280.61|22315.24|22315.24|22275.29|22275.29|0
1611756000000|2021-01-27 14:00:00|22279.29|22279.29|22265.77|22265.77|22288.67|22288.67|22249.85|22249.85|0
1611756300000|2021-01-27 14:05:00|22264.21|22264.21|22195.79|22195.79|22265.59|22265.59|22166.74|22166.74|0
1611756600000|2021-01-27 14:10:00|22197.11|22197.11|22181.59|22181.59|22203.43|22203.43|22176.26|22176.26|0
1611756900000|2021-01-27 14:15:00|22182.98|22182.98|22201.35|22201.35|22201.35|22201.35|22132.31|22132.31|0
1611757200000|2021-01-27 14:20:00|22201.22|22201.22|22174.51|22174.51|22211.22|22211.22|22168.44|22168.44|0
1611757500000|2021-01-27 14:25:00|22174.06|22174.06|22208.41|22208.41|22242.86|22242.86|22162.37|22162.37|0
1611757800000|2021-01-27 14:30:00|22208.63|22208.63|22183.12|22183.12|22235.55|22235.55|22164.37|22164.37|0
1611758100000|2021-01-27 14:35:00|22184.44|22184.44|22135.03|22135.03|22202.17|22202.17|22095.16|22095.16|0
1611758400000|2021-01-27 14:40:00|22135.72|22135.72|22039.27|22039.27|22135.72|22135.72|22025.76|22025.76|0
1611758700000|2021-01-27 14:45:00|22039.04|22039.04|21936.38|21936.38|22094.28|22094.28|21933.95|21933.95|0
1611759000000|2021-01-27 14:50:00|21931.66|21931.66|21979.71|21979.71|22014.68|22014.68|21931.66|21931.66|0
1611759300000|2021-01-27 14:55:00|21980.17|21980.17|22064.11|22064.11|22110.71|22110.71|21975.77|21975.77|0
1611759600000|2021-01-27 15:00:00|22063.45|22063.45|22123.37|22123.37|22140.33|22140.33|22039.64|22039.64|0
1611759900000|2021-01-27 15:05:00|22122.92|22122.92|22196.28|22196.28|22201.47|22201.47|22092.98|22092.98|0
1611760200000|2021-01-27 15:10:00|22194.95|22194.95|22266.83|22266.83|22301.35|22301.35|22192.28|22192.28|0
1611760500000|2021-01-27 15:15:00|22266.78|22266.78|22290.64|22290.64|22299.51|22299.51|22226.25|22226.25|0
1611760800000|2021-01-27 15:20:00|22291.18|22291.18|22386.41|22386.41|22402.95|22402.95|22291.18|22291.18|0
1611761100000|2021-01-27 15:25:00|22389.06|22389.06|22413.59|22413.59|22424.33|22424.33|22372.91|22372.91|0
1611761400000|2021-01-27 15:30:00|22412.56|22412.56|22432.14|22432.14|22509.94|22509.94|22380.03|22380.03|0
1611761700000|2021-01-27 15:35:00|22430.82|22430.82|22352.79|22352.79|22447.11|22447.11|22340.67|22340.67|0
1611762000000|2021-01-27 15:40:00|22351.41|22351.41|22402.12|22402.12|22448.11|22448.11|22337.17|22337.17|0
1611762300000|2021-01-27 15:45:00|22405.01|22405.01|22459.93|22459.93|22459.93|22459.93|22405.01|22405.01|0
1611762600000|2021-01-27 15:50:00|22460.02|22460.02|22400.19|22400.19|22463.12|22463.12|22399.88|22399.88|0
1611762900000|2021-01-27 15:55:00|22400.88|22400.88|22447.4|22447.4|22450.17|22450.17|22393.8|22393.8|0
1611763200000|2021-01-27 16:00:00|22448.97|22448.97|22435.19|22435.19|22448.97|22448.97|22398.58|22398.58|0
1611763500000|2021-01-27 16:05:00|22435.87|22435.87|22368.75|22368.75|22436.42|22436.42|22360.85|22360.85|0
1611763800000|2021-01-27 16:10:00|22369.44|22369.44|22297.67|22297.67|22370.13|22370.13|22294.03|22294.03|0
1611764100000|2021-01-27 16:15:00|22296.1|22296.1|22257.06|22257.06|22299.69|22299.69|22247.2|22247.2|0
1611764400000|2021-01-27 16:20:00|22256.37|22256.37|22325.55|22325.55|22338.5|22338.5|22256.37|22256.37|0
1611764700000|2021-01-27 16:25:00|22324.86|22324.86|22311.35|22311.35|22331.16|22331.16|22277.45|22277.45|0
1611821700000|2021-01-28 08:15:00|22005.62|22005.62|22012.78|22012.78|22036.12|22036.12|21968.15|21968.15|0
1611822000000|2021-01-28 08:20:00|22011.4|22011.4|22030.23|22030.23|22075.84|22075.84|22008.75|22008.75|0
1611822300000|2021-01-28 08:25:00|22025.18|22025.18|21982.99|21982.99|22025.18|22025.18|21923.06|21923.06|0
1611822600000|2021-01-28 08:30:00|21984.36|21984.36|22000.74|22000.74|22029.6|22029.6|21970.8|21970.8|0
1611822900000|2021-01-28 08:35:00|21999.35|21999.35|21959.29|21959.29|22003.87|22003.87|21947.42|21947.42|0
1611823200000|2021-01-28 08:40:00|21955.14|21955.14|21864.72|21864.72|22000.32|22000.32|21854.98|21854.98|0
1611823500000|2021-01-28 08:45:00|21867.49|21867.49|21938.89|21938.89|21939.53|21939.53|21837.71|21837.71|0
1611823800000|2021-01-28 08:50:00|21936.12|21936.12|21972.16|21972.16|22014.73|22014.73|21893.34|21893.34|0
1611824100000|2021-01-28 08:55:00|21970.99|21970.99|21925.71|21925.71|21970.99|21970.99|21920.84|21920.84|0
1611824400000|2021-01-28 09:00:00|21928.48|21928.48|21955.82|21955.82|21957.2|21957.2|21903.89|21903.89|0
1611824700000|2021-01-28 09:05:00|21956.34|21956.34|21884.83|21884.83|21977.13|21977.13|21883.5|21883.5|0
1611825000000|2021-01-28 09:10:00|21881.39|21881.39|21951.99|21951.99|21953.19|21953.19|21853.97|21853.97|0
1611825300000|2021-01-28 09:15:00|21952.68|21952.68|21939.11|21939.11|21982.23|21982.23|21929.33|21929.33|0
1611825600000|2021-01-28 09:20:00|21936.36|21936.36|21945.5|21945.5|21957.8|21957.8|21899.53|21899.53|0
1611825900000|2021-01-28 09:25:00|21944.11|21944.11|21980.09|21980.09|21987.71|21987.71|21931.43|21931.43|0
1611826200000|2021-01-28 09:30:00|21978.76|21978.76|21968.45|21968.45|22012.43|22012.43|21961.32|21961.32|0
1611826500000|2021-01-28 09:35:00|21965.31|21965.31|21972.55|21972.55|21982.79|21982.79|21934.94|21934.94|0
1611826800000|2021-01-28 09:40:00|21973.23|21973.23|22041.86|22041.86|22044.15|22044.15|21966.22|21966.22|0
1611827100000|2021-01-28 09:45:00|22042.08|22042.08|22121.89|22121.89|22122.36|22122.36|22040.1|22040.1|0
1611827400000|2021-01-28 09:50:00|22122.11|22122.11|22168.97|22168.97|22169.85|22169.85|22104.71|22104.71|0
1611827700000|2021-01-28 09:55:00|22170.54|22170.54|22189.16|22189.16|22190.09|22190.09|22158.06|22158.06|0
1611828000000|2021-01-28 10:00:00|22190.53|22190.53|22191.95|22191.95|22199.05|22199.05|22152.65|22152.65|0
1611828300000|2021-01-28 10:05:00|22192.64|22192.64|22244.56|22244.56|22247|22247|22192.64|22192.64|0
1611828600000|2021-01-28 10:10:00|22244.34|22244.34|22279.05|22279.05|22290.06|22290.06|22226.96|22226.96|0
1611828900000|2021-01-28 10:15:00|22278.77|22278.77|22314.83|22314.83|22314.83|22314.83|22270.35|22270.35|0
1611829200000|2021-01-28 10:20:00|22316.15|22316.15|22381.9|22381.9|22386.88|22386.88|22314.51|22314.51|0
1611829500000|2021-01-28 10:25:00|22384.67|22384.67|22313.79|22313.79|22387.15|22387.15|22300.48|22300.48|0
1611829800000|2021-01-28 10:30:00|22312.47|22312.47|22320.2|22320.2|22335.42|22335.42|22293.72|22293.72|0
1611830100000|2021-01-28 10:35:00|22321.58|22321.58|22385.93|22385.93|22387.26|22387.26|22300.14|22300.14|0
1611830400000|2021-01-28 10:40:00|22384.55|22384.55|22359.05|22359.05|22384.97|22384.97|22351.59|22351.59|0
1611830700000|2021-01-28 10:45:00|22359.27|22359.27|22317.85|22317.85|22374.46|22374.46|22310.22|22310.22|0
1611831000000|2021-01-28 10:50:00|22317.16|22317.16|22268.92|22268.92|22335.74|22335.74|22268.92|22268.92|0
1611831300000|2021-01-28 10:55:00|22266.56|22266.56|22279.12|22279.12|22283.59|22283.59|22228.21|22228.21|0
1611831600000|2021-01-28 11:00:00|22273.42|22273.42|22247.06|22247.06|22273.42|22273.42|22220.1|22220.1|0
1611831900000|2021-01-28 11:05:00|22247.75|22247.75|22300.91|22300.91|22301.37|22301.37|22236.98|22236.98|0
1611832200000|2021-01-28 11:10:00|22299.53|22299.53|22317.57|22317.57|22335.95|22335.95|22277.53|22277.53|0
1611832500000|2021-01-28 11:15:00|22318.9|22318.9|22404.57|22404.57|22404.57|22404.57|22305.19|22305.19|0
1611832800000|2021-01-28 11:20:00|22407.34|22407.34|22344.01|22344.01|22410.93|22410.93|22343.27|22343.27|0
1611833100000|2021-01-28 11:25:00|22343.32|22343.32|22351.86|22351.86|22376.05|22376.05|22342.63|22342.63|0
1611833400000|2021-01-28 11:30:00|22352.08|22352.08|22347.39|22347.39|22363.9|22363.9|22336.19|22336.19|0
1611833700000|2021-01-28 11:35:00|22347.83|22347.83|22298.52|22298.52|22348.06|22348.06|22287.96|22287.96|0
1611834000000|2021-01-28 11:40:00|22298.96|22298.96|22269.25|22269.25|22301.25|22301.25|22253.4|22253.4|0
1611834300000|2021-01-28 11:45:00|22269.93|22269.93|22331.64|22331.64|22333.81|22333.81|22269.93|22269.93|0
1611834600000|2021-01-28 11:50:00|22332.43|22332.43|22348.22|22348.22|22364.95|22364.95|22318.07|22318.07|0
1611834900000|2021-01-28 11:55:00|22348.44|22348.44|22386.57|22386.57|22410.67|22410.67|22348.44|22348.44|0
1611835200000|2021-01-28 12:00:00|22382.53|22382.53|22383.6|22383.6|22387.87|22387.87|22355.81|22355.81|0
1611835500000|2021-01-28 12:05:00|22384.29|22384.29|22380.07|22380.07|22407.58|22407.58|22377.09|22377.09|0
1611835800000|2021-01-28 12:10:00|22378.46|22378.46|22413.53|22413.53|22446.47|22446.47|22363.93|22363.93|0
1611836100000|2021-01-28 12:15:00|22415.6|22415.6|22451.99|22451.99|22455.54|22455.54|22415.6|22415.6|0
1611836400000|2021-01-28 12:20:00|22453.37|22453.37|22395.42|22395.42|22468.54|22468.54|22391.39|22391.39|0
1611836700000|2021-01-28 12:25:00|22396.75|22396.75|22384.79|22384.79|22398.82|22398.82|22372.2|22372.2|0
1611837000000|2021-01-28 12:30:00|22385.45|22385.45|22344.56|22344.56|22385.45|22385.45|22344.56|22344.56|0
1611837300000|2021-01-28 12:35:00|22344.42|22344.42|22369.44|22369.44|22383.65|22383.65|22332.72|22332.72|0
1611837600000|2021-01-28 12:40:00|22368.06|22368.06|22377.31|22377.31|22379.02|22379.02|22360.65|22360.65|0
1611837900000|2021-01-28 12:45:00|22376.79|22376.79|22353.86|22353.86|22401.99|22401.99|22353.86|22353.86|0
1611838200000|2021-01-28 12:50:00|22352.54|22352.54|22355.23|22355.23|22372.79|22372.79|22332.38|22332.38|0
1611838500000|2021-01-28 12:55:00|22353.91|22353.91|22320.42|22320.42|22353.91|22353.91|22311.84|22311.84|0
1611838800000|2021-01-28 13:00:00|22320.87|22320.87|22217.13|22217.13|22338.6|22338.6|22217.13|22217.13|0
1611839100000|2021-01-28 13:05:00|22216.91|22216.91|22277.08|22277.08|22277.08|22277.08|22209.67|22209.67|0
1611839400000|2021-01-28 13:10:00|22276.86|22276.86|22226.5|22226.5|22289.07|22289.07|22226.5|22226.5|0
1611839700000|2021-01-28 13:15:00|22225.11|22225.11|22264.03|22264.03|22268.12|22268.12|22200.15|22200.15|0
1611840000000|2021-01-28 13:20:00|22263.94|22263.94|22265.8|22265.8|22266.44|22266.44|22234.9|22234.9|0
1611840300000|2021-01-28 13:25:00|22265.76|22265.76|22282.59|22282.59|22300.72|22300.72|22246.23|22246.23|0
1611840600000|2021-01-28 13:30:00|22281.26|22281.26|22334.44|22334.44|22336.54|22336.54|22264.27|22264.27|0
1611840900000|2021-01-28 13:35:00|22334.51|22334.51|22333.02|22333.02|22350.68|22350.68|22315.96|22315.96|0
1611841200000|2021-01-28 13:40:00|22331.7|22331.7|22340.08|22340.08|22341.71|22341.71|22269.36|22269.36|0
1611841500000|2021-01-28 13:45:00|22340.54|22340.54|22419.06|22419.06|22422.33|22422.33|22340.54|22340.54|0
1611841800000|2021-01-28 13:50:00|22417.68|22417.68|22366.99|22366.99|22423.83|22423.83|22309.64|22309.64|0
1611842100000|2021-01-28 13:55:00|22365.66|22365.66|22419.36|22419.36|22429.46|22429.46|22330.98|22330.98|0
1611842400000|2021-01-28 14:00:00|22420.74|22420.74|22511.47|22511.47|22520.81|22520.81|22392.23|22392.23|0
1611842700000|2021-01-28 14:05:00|22509.91|22509.91|22489.92|22489.92|22510.78|22510.78|22472.43|22472.43|0
1611843000000|2021-01-28 14:10:00|22490.13|22490.13|22502.56|22502.56|22516.76|22516.76|22476.59|22476.59|0
1611843300000|2021-01-28 14:15:00|22502.78|22502.78|22499.64|22499.64|22509.75|22509.75|22474.3|22474.3|0
1611843600000|2021-01-28 14:20:00|22498.85|22498.85|22585.11|22585.11|22585.11|22585.11|22487.91|22487.91|0
1611843900000|2021-01-28 14:25:00|22584.33|22584.33|22574.21|22574.21|22593.31|22593.31|22515.16|22515.16|0
1611844200000|2021-01-28 14:30:00|22576.98|22576.98|22614.62|22614.62|22631.75|22631.75|22535.11|22535.11|0
1611844500000|2021-01-28 14:35:00|22616.18|22616.18|22589.38|22589.38|22625.77|22625.77|22570.32|22570.32|0
1611844800000|2021-01-28 14:40:00|22588.6|22588.6|22714.81|22714.81|22738.91|22738.91|22573.27|22573.27|0
1611845100000|2021-01-28 14:45:00|22715.49|22715.49|22647.3|22647.3|22716.82|22716.82|22630.08|22630.08|0
1611845400000|2021-01-28 14:50:00|22644.65|22644.65|22605.66|22605.66|22651.44|22651.44|22584.87|22584.87|0
1611845700000|2021-01-28 14:55:00|22604.28|22604.28|22500.71|22500.71|22659.15|22659.15|22469.62|22469.62|0
1611846000000|2021-01-28 15:00:00|22501.81|22501.81|22393.44|22393.44|22501.81|22501.81|22391.34|22391.34|0
1611846300000|2021-01-28 15:05:00|22394.82|22394.82|22490.01|22490.01|22505.77|22505.77|22379.56|22379.56|0
1611846600000|2021-01-28 15:10:00|22490.13|22490.13|22533.62|22533.62|22559.87|22559.87|22490.13|22490.13|0
1611846900000|2021-01-28 15:15:00|22534.94|22534.94|22608.95|22608.95|22621.47|22621.47|22525.6|22525.6|0
1611847200000|2021-01-28 15:20:00|22610.34|22610.34|22576.93|22576.93|22643.99|22643.99|22576.93|22576.93|0
1611847500000|2021-01-28 15:25:00|22575.6|22575.6|22549|22549|22593.6|22593.6|22545.04|22545.04|0
1611847800000|2021-01-28 15:30:00|22551.77|22551.77|22549.43|22549.43|22584.54|22584.54|22538.39|22538.39|0
1611848100000|2021-01-28 15:35:00|22549.21|22549.21|22554.36|22554.36|22585.37|22585.37|22537.6|22537.6|0
1611848400000|2021-01-28 15:40:00|22554.48|22554.48|22516.12|22516.12|22583.01|22583.01|22483.86|22483.86|0
1611848700000|2021-01-28 15:45:00|22517.44|22517.44|22567.28|22567.28|22573.16|22573.16|22510.86|22510.86|0
1611849000000|2021-01-28 15:50:00|22565.95|22565.95|22498.27|22498.27|22566.74|22566.74|22495.96|22495.96|0
1611849300000|2021-01-28 15:55:00|22498.96|22498.96|22486.36|22486.36|22515.93|22515.93|22475.35|22475.35|0
1611849600000|2021-01-28 16:00:00|22487.74|22487.74|22506.73|22506.73|22509.46|22509.46|22473.52|22473.52|0
1611849900000|2021-01-28 16:05:00|22505.34|22505.34|22529.76|22529.76|22548.88|22548.88|22497.45|22497.45|0
1611850200000|2021-01-28 16:10:00|22531.15|22531.15|22507.98|22507.98|22542.85|22542.85|22506.42|22506.42|0
1611850500000|2021-01-28 16:15:00|22507.85|22507.85|22485.32|22485.32|22519.22|22519.22|22479.03|22479.03|0
1611850800000|2021-01-28 16:20:00|22484.66|22484.66|22453.9|22453.9|22498.26|22498.26|22416.75|22416.75|0
1611851100000|2021-01-28 16:25:00|22457.43|22457.43|22480.62|22480.62|22480.62|22480.62|22440.97|22440.97|0
1611908100000|2021-01-29 08:15:00|22028.34|22028.34|22119.87|22119.87|22124.25|22124.25|22005.13|22005.13|0
1611908400000|2021-01-29 08:20:00|22117.81|22117.81|22222.9|22222.9|22225.94|22225.94|22109.04|22109.04|0
1611908700000|2021-01-29 08:25:00|22224.96|22224.96|22232.79|22232.79|22254.8|22254.8|22198.41|22198.41|0
1611909000000|2021-01-29 08:30:00|22235.44|22235.44|22194.83|22194.83|22235.44|22235.44|22159.14|22159.14|0
1611909300000|2021-01-29 08:35:00|22196.21|22196.21|22262.2|22262.2|22262.86|22262.86|22173.76|22173.76|0
1611909600000|2021-01-29 08:40:00|22266.35|22266.35|22245.23|22245.23|22276.69|22276.69|22234.5|22234.5|0
1611909900000|2021-01-29 08:45:00|22244.54|22244.54|22208.51|22208.51|22244.54|22244.54|22187.04|22187.04|0
1611910200000|2021-01-29 08:50:00|22208.05|22208.05|22239.38|22239.38|22239.61|22239.61|22205.62|22205.62|0
1611910500000|2021-01-29 08:55:00|22238.06|22238.06|22299.33|22299.33|22305.34|22305.34|22233.31|22233.31|0
1611910800000|2021-01-29 09:00:00|22300.72|22300.72|22376.31|22376.31|22376.99|22376.99|22298.18|22298.18|0
1611911100000|2021-01-29 09:05:00|22377|22377|22345.84|22345.84|22420.82|22420.82|22345.84|22345.84|0
1611911400000|2021-01-29 09:10:00|22345.06|22345.06|22373.49|22373.49|22389.05|22389.05|22345.06|22345.06|0
1611911700000|2021-01-29 09:15:00|22377.65|22377.65|22323.67|22323.67|22377.65|22377.65|22323.14|22323.14|0
1611912000000|2021-01-29 09:20:00|22324.12|22324.12|22376.27|22376.27|22377.53|22377.53|22297.07|22297.07|0
1611912300000|2021-01-29 09:25:00|22372.54|22372.54|22378.88|22378.88|22394.89|22394.89|22351.88|22351.88|0
1611912600000|2021-01-29 09:30:00|22377.51|22377.51|22412.51|22412.51|22418.99|22418.99|22343.11|22343.11|0
1611912900000|2021-01-29 09:35:00|22413.3|22413.3|22403.07|22403.07|22461.95|22461.95|22403.07|22403.07|0
1611913200000|2021-01-29 09:40:00|22402.16|22402.16|22362.97|22362.97|22402.61|22402.61|22342.53|22342.53|0
1611913500000|2021-01-29 09:45:00|22363.75|22363.75|22330.71|22330.71|22363.75|22363.75|22314.63|22314.63|0
1611913800000|2021-01-29 09:50:00|22327.58|22327.58|22316.52|22316.52|22356.14|22356.14|22315.83|22315.83|0
1611914100000|2021-01-29 09:55:00|22316.5|22316.5|22332.75|22332.75|22347.31|22347.31|22313.66|22313.66|0
1611914400000|2021-01-29 10:00:00|22332.52|22332.52|22358.25|22358.25|22359.57|22359.57|22305.97|22305.97|0
1611914700000|2021-01-29 10:05:00|22357.46|22357.46|22319.01|22319.01|22357.46|22357.46|22302.69|22302.69|0
1611915000000|2021-01-29 10:10:00|22318.78|22318.78|22330.9|22330.9|22333.31|22333.31|22313.45|22313.45|0
1611915300000|2021-01-29 10:15:00|22332.27|22332.27|22259.41|22259.41|22339.3|22339.3|22259.41|22259.41|0
1611915600000|2021-01-29 10:20:00|22258.5|22258.5|22278.92|22278.92|22279.13|22279.13|22239.93|22239.93|0
1611915900000|2021-01-29 10:25:00|22279.04|22279.04|22235.13|22235.13|22283.19|22283.19|22220.45|22220.45|0
1611916200000|2021-01-29 10:30:00|22230.8|22230.8|22206.8|22206.8|22245.11|22245.11|22199.72|22199.72|0
1611916500000|2021-01-29 10:35:00|22208.12|22208.12|22224.04|22224.04|22260.86|22260.86|22208.12|22208.12|0
1611916800000|2021-01-29 10:40:00|22225.43|22225.43|22254.5|22254.5|22261.43|22261.43|22223|22223|0
1611917100000|2021-01-29 10:45:00|22253.12|22253.12|22315.04|22315.04|22322.01|22322.01|22253.12|22253.12|0
1611917400000|2021-01-29 10:50:00|22313.72|22313.72|22333.34|22333.34|22336.11|22336.11|22301.63|22301.63|0
1611917700000|2021-01-29 10:55:00|22333.11|22333.11|22333.45|22333.45|22344.47|22344.47|22317.99|22317.99|0
1611918000000|2021-01-29 11:00:00|22334.82|22334.82|22354.05|22354.05|22355.44|22355.44|22323.71|22323.71|0
1611918300000|2021-01-29 11:05:00|22354.27|22354.27|22330.27|22330.27|22367.04|22367.04|22330.27|22330.27|0
1611918600000|2021-01-29 11:10:00|22328|22328|22355.69|22355.69|22358.55|22358.55|22321.47|22321.47|0
1611918900000|2021-01-29 11:15:00|22354.36|22354.36|22352.62|22352.62|22361.77|22361.77|22335.45|22335.45|0
1611919200000|2021-01-29 11:20:00|22353.3|22353.3|22327.75|22327.75|22353.3|22353.3|22327.15|22327.15|0
1611919500000|2021-01-29 11:25:00|22326.97|22326.97|22359.02|22359.02|22359.93|22359.93|22306.89|22306.89|0
1611919800000|2021-01-29 11:30:00|22358.23|22358.23|22389.37|22389.37|22391.69|22391.69|22342.44|22342.44|0
1611920100000|2021-01-29 11:35:00|22390.7|22390.7|22440.12|22440.12|22445.32|22445.32|22390.7|22390.7|0
1611920400000|2021-01-29 11:40:00|22440.8|22440.8|22460.71|22460.71|22460.71|22460.71|22429.73|22429.73|0
1611920700000|2021-01-29 11:45:00|22459.38|22459.38|22457.82|22457.82|22475.59|22475.59|22448.05|22448.05|0
1611921000000|2021-01-29 11:50:00|22460.47|22460.47|22445.68|22445.68|22480.45|22480.45|22437|22437|0
1611921300000|2021-01-29 11:55:00|22444.3|22444.3|22456.35|22456.35|22462.63|22462.63|22430.07|22430.07|0
1611921600000|2021-01-29 12:00:00|22456.58|22456.58|22448.82|22448.82|22456.7|22456.7|22427.98|22427.98|0
1611921900000|2021-01-29 12:05:00|22448.95|22448.95|22503.82|22503.82|22505.05|22505.05|22440.62|22440.62|0
1611922200000|2021-01-29 12:10:00|22503.37|22503.37|22479.28|22479.28|22505.97|22505.97|22460.16|22460.16|0
1611922500000|2021-01-29 12:15:00|22472.48|22472.48|22424.41|22424.41|22472.86|22472.86|22422.24|22422.24|0
1611922800000|2021-01-29 12:20:00|22424.63|22424.63|22410.18|22410.18|22442.24|22442.24|22397.57|22397.57|0
1611923100000|2021-01-29 12:25:00|22412.83|22412.83|22440.79|22440.79|22443.34|22443.34|22406.37|22406.37|0
1611923400000|2021-01-29 12:30:00|22440.57|22440.57|22400.47|22400.47|22453.02|22453.02|22400.47|22400.47|0
1611923700000|2021-01-29 12:35:00|22401.15|22401.15|22388.27|22388.27|22418.47|22418.47|22388.16|22388.16|0
1611924000000|2021-01-29 12:40:00|22388.05|22388.05|22407.9|22407.9|22408.37|22408.37|22373.19|22373.19|0
1611924300000|2021-01-29 12:45:00|22412.05|22412.05|22389.28|22389.28|22416.33|22416.33|22388.81|22388.81|0
1611924600000|2021-01-29 12:50:00|22390.66|22390.66|22379.09|22379.09|22406.16|22406.16|22377.63|22377.63|0
1611924900000|2021-01-29 12:55:00|22378.87|22378.87|22362.16|22362.16|22387.12|22387.12|22361.22|22361.22|0
1611925200000|2021-01-29 13:00:00|22360.79|22360.79|22276|22276|22392.92|22392.92|22160.3|22160.3|0
1611925500000|2021-01-29 13:05:00|22275.79|22275.79|22242.18|22242.18|22275.91|22275.91|22193.1|22193.1|0
1611925800000|2021-01-29 13:10:00|22241.73|22241.73|22299.99|22299.99|22309.02|22309.02|22223.97|22223.97|0
1611926100000|2021-01-29 13:15:00|22298.52|22298.52|22306.21|22306.21|22329.75|22329.75|22282.8|22282.8|0
1611926400000|2021-01-29 13:20:00|22307.54|22307.54|22281.33|22281.33|22308.34|22308.34|22240.17|22240.17|0
1611926700000|2021-01-29 13:25:00|22280.87|22280.87|22292.11|22292.11|22305.48|22305.48|22270.56|22270.56|0
1611927000000|2021-01-29 13:30:00|22292.79|22292.79|22324.79|22324.79|22332.48|22332.48|22288.55|22288.55|0
1611927300000|2021-01-29 13:35:00|22326.17|22326.17|22377.81|22377.81|22379.16|22379.16|22310.01|22310.01|0
1611927600000|2021-01-29 13:40:00|22378.03|22378.03|22446.87|22446.87|22468.56|22468.56|22377.58|22377.58|0
1611927900000|2021-01-29 13:45:00|22452.35|22452.35|22477.91|22477.91|22481.46|22481.46|22438.49|22438.49|0
1611928200000|2021-01-29 13:50:00|22478.6|22478.6|22372.97|22372.97|22481.7|22481.7|22357.39|22357.39|0
1611928500000|2021-01-29 13:55:00|22374.3|22374.3|22387.33|22387.33|22410.2|22410.2|22374.3|22374.3|0
1611928800000|2021-01-29 14:00:00|22388.01|22388.01|22377.14|22377.14|22417.43|22417.43|22371.56|22371.56|0
1611929100000|2021-01-29 14:05:00|22376.69|22376.69|22378.02|22378.02|22401.94|22401.94|22374.63|22374.63|0
1611929400000|2021-01-29 14:10:00|22379.4|22379.4|22392.98|22392.98|22398.83|22398.83|22369.33|22369.33|0
1611929700000|2021-01-29 14:15:00|22393.21|22393.21|22359.03|22359.03|22398.2|22398.2|22351.31|22351.31|0
1611930000000|2021-01-29 14:20:00|22358.83|22358.83|22374.79|22374.79|22402.02|22402.02|22358.83|22358.83|0
1611930300000|2021-01-29 14:25:00|22375.25|22375.25|22322.69|22322.69|22380.11|22380.11|22311.99|22311.99|0
1611930600000|2021-01-29 14:30:00|22322.75|22322.75|22358.96|22358.96|22393.23|22393.23|22277.62|22277.62|0
1611930900000|2021-01-29 14:35:00|22353.43|22353.43|22312.24|22312.24|22353.43|22353.43|22283.85|22283.85|0
1611931200000|2021-01-29 14:40:00|22306.21|22306.21|22288.3|22288.3|22311.24|22311.24|22264.18|22264.18|0
1611931500000|2021-01-29 14:45:00|22288.52|22288.52|22254.1|22254.1|22334.93|22334.93|22251.31|22251.31|0
1611931800000|2021-01-29 14:50:00|22250.48|22250.48|22217.34|22217.34|22267.55|22267.55|22213.04|22213.04|0
1611932100000|2021-01-29 14:55:00|22218.72|22218.72|22309.54|22309.54|22349.94|22349.94|22218.72|22218.72|0
1611932400000|2021-01-29 15:00:00|22306.78|22306.78|22379.07|22379.07|22385.57|22385.57|22284.99|22284.99|0
1611932700000|2021-01-29 15:05:00|22378.38|22378.38|22340.49|22340.49|22380.49|22380.49|22284.79|22284.79|0
1611933000000|2021-01-29 15:10:00|22339.17|22339.17|22312.38|22312.38|22362.74|22362.74|22300.83|22300.83|0
1611933300000|2021-01-29 15:15:00|22313.71|22313.71|22277.62|22277.62|22327.08|22327.08|22260.96|22260.96|0
1611933600000|2021-01-29 15:20:00|22272.15|22272.15|22332.85|22332.85|22334.09|22334.09|22272.15|22272.15|0
1611933900000|2021-01-29 15:25:00|22332.4|22332.4|22305.13|22305.13|22332.4|22332.4|22293.12|22293.12|0
1611934200000|2021-01-29 15:30:00|22302.42|22302.42|22334.64|22334.64|22388.76|22388.76|22297.39|22297.39|0
1611934500000|2021-01-29 15:35:00|22335.33|22335.33|22319.33|22319.33|22346.59|22346.59|22319.33|22319.33|0
1611934800000|2021-01-29 15:40:00|22319.27|22319.27|22266.08|22266.08|22319.27|22319.27|22265.16|22265.16|0
1611935100000|2021-01-29 15:45:00|22264.69|22264.69|22281.42|22281.42|22294.38|22294.38|22260.54|22260.54|0
1611935400000|2021-01-29 15:50:00|22281.19|22281.19|22257.82|22257.82|22281.19|22281.19|22250.73|22250.73|0
1611935700000|2021-01-29 15:55:00|22256.44|22256.44|22271.51|22271.51|22281.37|22281.37|22243.5|22243.5|0
1611936000000|2021-01-29 16:00:00|22270.72|22270.72|22232.47|22232.47|22284.24|22284.24|22216.05|22216.05|0
1611936300000|2021-01-29 16:05:00|22235.12|22235.12|22243.77|22243.77|22265.98|22265.98|22225.9|22225.9|0
1611936600000|2021-01-29 16:10:00|22245.1|22245.1|22220.09|22220.09|22245.1|22245.1|22208.43|22208.43|0
1611936900000|2021-01-29 16:15:00|22220.23|22220.23|22220.51|22220.51|22232.73|22232.73|22214.46|22214.46|0
1611937200000|2021-01-29 16:20:00|22220.37|22220.37|22180.89|22180.89|22220.37|22220.37|22173.23|22173.23|0
1611937500000|2021-01-29 16:25:00|22181.03|22181.03|22131.89|22131.89|22204|22204|22117.03|22117.03|0
1612167300000|2021-02-01 08:15:00|22771.92|22771.92|22772.62|22772.62|22820.16|22820.16|22754.3|22754.3|0
1612167600000|2021-02-01 08:20:00|22769.86|22769.86|22760.83|22760.83|22773.63|22773.63|22734.67|22734.67|0
1612167900000|2021-02-01 08:25:00|22755.63|22755.63|22674.02|22674.02|22771.31|22771.31|22674.02|22674.02|0
1612168200000|2021-02-01 08:30:00|22674.92|22674.92|22597.83|22597.83|22707.01|22707.01|22591.75|22591.75|0
1612168500000|2021-02-01 08:35:00|22596.45|22596.45|22606.66|22606.66|22611.1|22611.1|22557.26|22557.26|0
1612168800000|2021-02-01 08:40:00|22607.98|22607.98|22702.05|22702.05|22716.47|22716.47|22607.98|22607.98|0
1612169100000|2021-02-01 08:45:00|22701.6|22701.6|22676.72|22676.72|22709.25|22709.25|22672.17|22672.17|0
1612169400000|2021-02-01 08:50:00|22679.49|22679.49|22730.77|22730.77|22747.84|22747.84|22679.49|22679.49|0
1612169700000|2021-02-01 08:55:00|22733.42|22733.42|22703.72|22703.72|22752.99|22752.99|22703.27|22703.27|0
1612170000000|2021-02-01 09:00:00|22699.74|22699.74|22700.91|22700.91|22718.95|22718.95|22689.86|22689.86|0
1612170300000|2021-02-01 09:05:00|22700.69|22700.69|22671.36|22671.36|22707.45|22707.45|22663.96|22663.96|0
1612170600000|2021-02-01 09:10:00|22672.75|22672.75|22713.78|22713.78|22722.38|22722.38|22672.75|22672.75|0
1612170900000|2021-02-01 09:15:00|22713.09|22713.09|22707.47|22707.47|22736.04|22736.04|22703.67|22703.67|0
1612171200000|2021-02-01 09:20:00|22707.7|22707.7|22728.18|22728.18|22732.63|22732.63|22697.33|22697.33|0
1612171500000|2021-02-01 09:25:00|22728.4|22728.4|22738.77|22738.77|22741.44|22741.44|22725.32|22725.32|0
1612171800000|2021-02-01 09:30:00|22738.7|22738.7|22733.99|22733.99|22751.81|22751.81|22723.31|22723.31|0
1612172100000|2021-02-01 09:35:00|22733.21|22733.21|22723.93|22723.93|22749.89|22749.89|22714.61|22714.61|0
1612172400000|2021-02-01 09:40:00|22724.52|22724.52|22700.24|22700.24|22732.77|22732.77|22693.25|22693.25|0
1612172700000|2021-02-01 09:45:00|22700.01|22700.01|22691.84|22691.84|22712.98|22712.98|22679.45|22679.45|0
1612173000000|2021-02-01 09:50:00|22692.63|22692.63|22687.48|22687.48|22704.36|22704.36|22674.96|22674.96|0
1612173300000|2021-02-01 09:55:00|22687.36|22687.36|22679.46|22679.46|22687.59|22687.59|22660.48|22660.48|0
1612173600000|2021-02-01 10:00:00|22680.14|22680.14|22698.03|22698.03|22701.41|22701.41|22677.12|22677.12|0
1612173900000|2021-02-01 10:05:00|22697.35|22697.35|22692.71|22692.71|22701.66|22701.66|22686.7|22686.7|0
1612174200000|2021-02-01 10:10:00|22696.43|22696.43|22701.18|22701.18|22718.04|22718.04|22693.01|22693.01|0
1612174500000|2021-02-01 10:15:00|22702.5|22702.5|22689.48|22689.48|22706.53|22706.53|22684.58|22684.58|0
1612174800000|2021-02-01 10:20:00|22689.71|22689.71|22683.76|22683.76|22699.69|22699.69|22681.03|22681.03|0
1612175100000|2021-02-01 10:25:00|22683.07|22683.07|22708.09|22708.09|22714.5|22714.5|22681.46|22681.46|0
1612175400000|2021-02-01 10:30:00|22705.32|22705.32|22689.86|22689.86|22705.32|22705.32|22685.86|22685.86|0
1612175700000|2021-02-01 10:35:00|22691.24|22691.24|22720.42|22720.42|22721.42|22721.42|22691.24|22691.24|0
1612176000000|2021-02-01 10:40:00|22720.29|22720.29|22715.92|22715.92|22761.84|22761.84|22712.11|22712.11|0
1612176300000|2021-02-01 10:45:00|22716.38|22716.38|22771.51|22771.51|22777.7|22777.7|22715.7|22715.7|0
1612176600000|2021-02-01 10:50:00|22766.67|22766.67|22798.5|22798.5|22798.5|22798.5|22764.36|22764.36|0
1612176900000|2021-02-01 10:55:00|22799.88|22799.88|22845.01|22845.01|22849.22|22849.22|22799.88|22799.88|0
1612177200000|2021-02-01 11:00:00|22845.14|22845.14|22840.55|22840.55|22863.81|22863.81|22839.42|22839.42|0
1612177500000|2021-02-01 11:05:00|22840.66|22840.66|22910.57|22910.57|22915.81|22915.81|22840.66|22840.66|0
1612177800000|2021-02-01 11:10:00|22911.95|22911.95|22937.96|22937.96|22948.17|22948.17|22904.4|22904.4|0
1612178100000|2021-02-01 11:15:00|22939.33|22939.33|22957.33|22957.33|22982.75|22982.75|22937.1|22937.1|0
1612178400000|2021-02-01 11:20:00|22957.11|22957.11|23010.24|23010.24|23016.98|23016.98|22957.11|22957.11|0
1612178700000|2021-02-01 11:25:00|23011.8|23011.8|23019.14|23019.14|23026.63|23026.63|22979.93|22979.93|0
1612179000000|2021-02-01 11:30:00|23019.58|23019.58|23000.15|23000.15|23044.83|23044.83|22996.96|22996.96|0
1612179300000|2021-02-01 11:35:00|22998.78|22998.78|22990.58|22990.58|23022.98|23022.98|22963.5|22963.5|0
1612179600000|2021-02-01 11:40:00|22990.36|22990.36|22921.64|22921.64|22990.36|22990.36|22921.64|22921.64|0
1612179900000|2021-02-01 11:45:00|22924.29|22924.29|22974.71|22974.71|22975.47|22975.47|22924.08|22924.08|0
1612180200000|2021-02-01 11:50:00|22974.01|22974.01|22970.58|22970.58|23007.85|23007.85|22970.58|22970.58|0
1612180500000|2021-02-01 11:55:00|22971.36|22971.36|22930.22|22930.22|22973.9|22973.9|22930.22|22930.22|0
1612180800000|2021-02-01 12:00:00|22931.55|22931.55|22897.16|22897.16|22954.04|22954.04|22897.16|22897.16|0
1612181100000|2021-02-01 12:05:00|22896.37|22896.37|22927.06|22927.06|22933.76|22933.76|22895.68|22895.68|0
1612181400000|2021-02-01 12:10:00|22928.44|22928.44|22962.17|22962.17|22967.5|22967.5|22927.76|22927.76|0
1612181700000|2021-02-01 12:15:00|22962.63|22962.63|22988.54|22988.54|22992.72|22992.72|22962.05|22962.05|0
1612182000000|2021-02-01 12:20:00|22988.42|22988.42|23001.82|23001.82|23020.39|23020.39|22988.42|22988.42|0
1612182300000|2021-02-01 12:25:00|23001.13|23001.13|23019.85|23019.85|23024.07|23024.07|22991.13|22991.13|0
1612182600000|2021-02-01 12:30:00|23018.47|23018.47|22993.29|22993.29|23018.47|23018.47|22987.23|22987.23|0
1612182900000|2021-02-01 12:35:00|22991.96|22991.96|22986.21|22986.21|23018.95|23018.95|22986.21|22986.21|0
1612183200000|2021-02-01 12:40:00|22986.99|22986.99|22983.74|22983.74|23001.14|23001.14|22973.12|22973.12|0
1612183500000|2021-02-01 12:45:00|22984.09|22984.09|22998.6|22998.6|23000.3|23000.3|22974.65|22974.65|0
1612183800000|2021-02-01 12:50:00|22999.98|22999.98|22935.79|22935.79|23009.61|23009.61|22932.77|22932.77|0
1612184100000|2021-02-01 12:55:00|22938.31|22938.31|22907.93|22907.93|22951.88|22951.88|22902.78|22902.78|0
1612184400000|2021-02-01 13:00:00|22911.31|22911.31|22875.93|22875.93|22914.44|22914.44|22872.94|22872.94|0
1612184700000|2021-02-01 13:05:00|22876.28|22876.28|22906.81|22906.81|22910.34|22910.34|22869.21|22869.21|0
1612185000000|2021-02-01 13:10:00|22907.04|22907.04|22860.42|22860.42|22911.86|22911.86|22841.86|22841.86|0
1612185300000|2021-02-01 13:15:00|22861.2|22861.2|22847.08|22847.08|22864.75|22864.75|22843.16|22843.16|0
1612185600000|2021-02-01 13:20:00|22846.4|22846.4|22824.4|22824.4|22846.4|22846.4|22821.19|22821.19|0
1612185900000|2021-02-01 13:25:00|22825.09|22825.09|22792.55|22792.55|22825.93|22825.93|22764.77|22764.77|0
1612186200000|2021-02-01 13:30:00|22791.23|22791.23|22751.38|22751.38|22797.47|22797.47|22745.67|22745.67|0
1612186500000|2021-02-01 13:35:00|22751.19|22751.19|22803.45|22803.45|22803.45|22803.45|22751.19|22751.19|0
1612186800000|2021-02-01 13:40:00|22805.61|22805.61|22816.12|22816.12|22829.72|22829.72|22802.67|22802.67|0
1612187100000|2021-02-01 13:45:00|22815.9|22815.9|22776.99|22776.99|22818.43|22818.43|22776.99|22776.99|0
1612187400000|2021-02-01 13:50:00|22777.19|22777.19|22751.33|22751.33|22794.58|22794.58|22748.76|22748.76|0
1612187700000|2021-02-01 13:55:00|22749.95|22749.95|22775.86|22775.86|22791.48|22791.48|22749.95|22749.95|0
1612188000000|2021-02-01 14:00:00|22774.47|22774.47|22783.65|22783.65|22791.65|22791.65|22767.34|22767.34|0
1612188300000|2021-02-01 14:05:00|22783.84|22783.84|22745.87|22745.87|22792.67|22792.67|22745.87|22745.87|0
1612188600000|2021-02-01 14:10:00|22747.24|22747.24|22783.19|22783.19|22792.63|22792.63|22747.24|22747.24|0
1612188900000|2021-02-01 14:15:00|22782.83|22782.83|22785|22785|22790.94|22790.94|22759.63|22759.63|0
1612189200000|2021-02-01 14:20:00|22785.22|22785.22|22786.6|22786.6|22787.23|22787.23|22777.79|22777.79|0
1612189500000|2021-02-01 14:25:00|22787.93|22787.93|22850.86|22850.86|22850.86|22850.86|22787.93|22787.93|0
1612189800000|2021-02-01 14:30:00|22849.48|22849.48|22823|22823|22882.34|22882.34|22808.63|22808.63|0
1612190100000|2021-02-01 14:35:00|22824.33|22824.33|22813.12|22813.12|22876.73|22876.73|22799.65|22799.65|0
1612190400000|2021-02-01 14:40:00|22812.67|22812.67|22804.7|22804.7|22861.52|22861.52|22801.25|22801.25|0
1612190700000|2021-02-01 14:45:00|22803.37|22803.37|22746.61|22746.61|22820.83|22820.83|22746.61|22746.61|0
1612191000000|2021-02-01 14:50:00|22747.93|22747.93|22680.63|22680.63|22761.24|22761.24|22668.84|22668.84|0
1612191300000|2021-02-01 14:55:00|22682.66|22682.66|22757.13|22757.13|22763.75|22763.75|22682.66|22682.66|0
1612191600000|2021-02-01 15:00:00|22757.33|22757.33|22751.21|22751.21|22796.2|22796.2|22726.97|22726.97|0
1612191900000|2021-02-01 15:05:00|22751.14|22751.14|22747.2|22747.2|22784.6|22784.6|22735.03|22735.03|0
1612192200000|2021-02-01 15:10:00|22748.59|22748.59|22767.65|22767.65|22793.5|22793.5|22741.77|22741.77|0
1612192500000|2021-02-01 15:15:00|22769.04|22769.04|22780.99|22780.99|22788.34|22788.34|22750.68|22750.68|0
1612192800000|2021-02-01 15:20:00|22777.02|22777.02|22754.36|22754.36|22791.65|22791.65|22741.37|22741.37|0
1612193100000|2021-02-01 15:25:00|22755.74|22755.74|22684.2|22684.2|22768.94|22768.94|22684.2|22684.2|0
1612193400000|2021-02-01 15:30:00|22682.88|22682.88|22767.98|22767.98|22771.46|22771.46|22682.88|22682.88|0
1612193700000|2021-02-01 15:35:00|22765.27|22765.27|22697.41|22697.41|22771.6|22771.6|22694.82|22694.82|0
1612194000000|2021-02-01 15:40:00|22696.02|22696.02|22698.66|22698.66|22712.73|22712.73|22678.62|22678.62|0
1612194300000|2021-02-01 15:45:00|22697.97|22697.97|22672.18|22672.18|22708.13|22708.13|22672.18|22672.18|0
1612194600000|2021-02-01 15:50:00|22672.54|22672.54|22621.78|22621.78|22679.04|22679.04|22612.3|22612.3|0
1612194900000|2021-02-01 15:55:00|22621.56|22621.56|22611.51|22611.51|22641.02|22641.02|22611.18|22611.18|0
1612195200000|2021-02-01 16:00:00|22611.73|22611.73|22608.4|22608.4|22618.15|22618.15|22585.25|22585.25|0
1612195500000|2021-02-01 16:05:00|22609.08|22609.08|22623.44|22623.44|22634.78|22634.78|22602.47|22602.47|0
1612195800000|2021-02-01 16:10:00|22624.77|22624.77|22635.47|22635.47|22654.52|22654.52|22615.11|22615.11|0
1612196100000|2021-02-01 16:15:00|22636.16|22636.16|22643.13|22643.13|22656.61|22656.61|22627.26|22627.26|0
1612196400000|2021-02-01 16:20:00|22644.45|22644.45|22620.68|22620.68|22653.15|22653.15|22619.14|22619.14|0
1612196700000|2021-02-01 16:25:00|22619.3|22619.3|22600.32|22600.32|22636.6|22636.6|22600.2|22600.2|0
1612253700000|2021-02-02 08:15:00|22522.36|22522.36|22618.95|22618.95|22627.63|22627.63|22504.58|22504.58|0
1612254000000|2021-02-02 08:20:00|22623.02|22623.02|22688.48|22688.48|22721.06|22721.06|22623.01|22623.01|0
1612254300000|2021-02-02 08:25:00|22686.41|22686.41|22610.01|22610.01|22688.92|22688.92|22594.79|22594.79|0
1612254600000|2021-02-02 08:30:00|22609.82|22609.82|22667.25|22667.25|22667.48|22667.48|22609.82|22609.82|0
1612254900000|2021-02-02 08:35:00|22666.78|22666.78|22598.54|22598.54|22687.02|22687.02|22560.86|22560.86|0
1612255200000|2021-02-02 08:40:00|22597.76|22597.76|22582.93|22582.93|22597.76|22597.76|22533.29|22533.29|0
1612255500000|2021-02-02 08:45:00|22582.71|22582.71|22506.59|22506.59|22583.18|22583.18|22506.59|22506.59|0
1612255800000|2021-02-02 08:50:00|22506.48|22506.48|22442.72|22442.72|22507.53|22507.53|22438.21|22438.21|0
1612256100000|2021-02-02 08:55:00|22442.58|22442.58|22503.22|22503.22|22508.39|22508.39|22438.31|22438.31|0
1612256400000|2021-02-02 09:00:00|22501.83|22501.83|22526.84|22526.84|22560.2|22560.2|22490.56|22490.56|0
1612256700000|2021-02-02 09:05:00|22526.06|22526.06|22537.85|22537.85|22563.76|22563.76|22507.67|22507.67|0
1612257000000|2021-02-02 09:10:00|22538.54|22538.54|22545.27|22545.27|22549.59|22549.59|22523.84|22523.84|0
1612257300000|2021-02-02 09:15:00|22534.2|22534.2|22553.62|22553.62|22573|22573|22531.14|22531.14|0
1612257600000|2021-02-02 09:20:00|22555|22555|22609.24|22609.24|22615.36|22615.36|22551.38|22551.38|0
1612257900000|2021-02-02 09:25:00|22607.86|22607.86|22630.52|22630.52|22631.21|22631.21|22592.52|22592.52|0
1612258200000|2021-02-02 09:30:00|22630.45|22630.45|22566.8|22566.8|22632.13|22632.13|22557.81|22557.81|0
1612258500000|2021-02-02 09:35:00|22568.19|22568.19|22566.14|22566.14|22579.23|22579.23|22566.14|22566.14|0
1612258800000|2021-02-02 09:40:00|22566.07|22566.07|22605.07|22605.07|22610.42|22610.42|22561.31|22561.31|0
1612259100000|2021-02-02 09:45:00|22605.75|22605.75|22614.21|22614.21|22641.8|22641.8|22605.09|22605.09|0
1612259400000|2021-02-02 09:50:00|22613.76|22613.76|22618.4|22618.4|22626.61|22626.61|22608.57|22608.57|0
1612259700000|2021-02-02 09:55:00|22618.47|22618.47|22612.3|22612.3|22618.47|22618.47|22599.75|22599.75|0
1612260000000|2021-02-02 10:00:00|22611.95|22611.95|22623.74|22623.74|22623.74|22623.74|22608.56|22608.56|0
1612260300000|2021-02-02 10:05:00|22623.88|22623.88|22629.89|22629.89|22632.01|22632.01|22616.07|22616.07|0
1612260600000|2021-02-02 10:10:00|22629.67|22629.67|22629.56|22629.56|22642.57|22642.57|22624.4|22624.4|0
1612260900000|2021-02-02 10:15:00|22628.19|22628.19|22520.97|22520.97|22628.42|22628.42|22520.97|22520.97|0
1612261200000|2021-02-02 10:20:00|22522.53|22522.53|22495.42|22495.42|22534|22534|22494.73|22494.73|0
1612261500000|2021-02-02 10:25:00|22498.13|22498.13|22426.65|22426.65|22500.15|22500.15|22425.27|22425.27|0
1612261800000|2021-02-02 10:30:00|22425.04|22425.04|22460.97|22460.97|22461.94|22461.94|22409.02|22409.02|0
1612262100000|2021-02-02 10:35:00|22461.65|22461.65|22492.26|22492.26|22492.26|22492.26|22461.65|22461.65|0
1612262400000|2021-02-02 10:40:00|22492.49|22492.49|22489.99|22489.99|22508.77|22508.77|22487.16|22487.16|0
1612262700000|2021-02-02 10:45:00|22490.22|22490.22|22514.7|22514.7|22514.7|22514.7|22472.02|22472.02|0
1612263000000|2021-02-02 10:50:00|22514.02|22514.02|22466.89|22466.89|22514.02|22514.02|22466.89|22466.89|0
1612263300000|2021-02-02 10:55:00|22466.21|22466.21|22494.69|22494.69|22520.54|22520.54|22455.75|22455.75|0
1612263600000|2021-02-02 11:00:00|22493.9|22493.9|22487.97|22487.97|22530.74|22530.74|22487.97|22487.97|0
1612263900000|2021-02-02 11:05:00|22488.09|22488.09|22467.35|22467.35|22505.08|22505.08|22465.29|22465.29|0
1612264200000|2021-02-02 11:10:00|22467.12|22467.12|22444.27|22444.27|22469.23|22469.23|22441.17|22441.17|0
1612264500000|2021-02-02 11:15:00|22442.89|22442.89|22408.4|22408.4|22442.89|22442.89|22390.18|22390.18|0
1612264800000|2021-02-02 11:20:00|22408.28|22408.28|22376.8|22376.8|22413.4|22413.4|22372.6|22372.6|0
1612265100000|2021-02-02 11:25:00|22375.42|22375.42|22360.81|22360.81|22380.4|22380.4|22360.81|22360.81|0
1612265400000|2021-02-02 11:30:00|22360.67|22360.67|22375.46|22375.46|22383|22383|22356.75|22356.75|0
1612265700000|2021-02-02 11:35:00|22374.07|22374.07|22357.5|22357.5|22386.62|22386.62|22354.29|22354.29|0
1612266000000|2021-02-02 11:40:00|22359.67|22359.67|22382.81|22382.81|22383.3|22383.3|22353.28|22353.28|0
1612266300000|2021-02-02 11:45:00|22383.04|22383.04|22356.89|22356.89|22421.96|22421.96|22355.16|22355.16|0
1612266600000|2021-02-02 11:50:00|22354.12|22354.12|22306.54|22306.54|22359.23|22359.23|22289.37|22289.37|0
1612266900000|2021-02-02 11:55:00|22307.91|22307.91|22288.56|22288.56|22315.42|22315.42|22282.43|22282.43|0
1612267200000|2021-02-02 12:00:00|22289.94|22289.94|22291.99|22291.99|22334.54|22334.54|22279.01|22279.01|0
1612267500000|2021-02-02 12:05:00|22292.78|22292.78|22315.91|22315.91|22322.07|22322.07|22289.01|22289.01|0
1612267800000|2021-02-02 12:10:00|22316.04|22316.04|22343.15|22343.15|22345.8|22345.8|22308.92|22308.92|0
1612268100000|2021-02-02 12:15:00|22343.5|22343.5|22320.32|22320.32|22355.4|22355.4|22320.32|22320.32|0
1612268400000|2021-02-02 12:20:00|22320.09|22320.09|22329.23|22329.23|22335.98|22335.98|22317.67|22317.67|0
1612268700000|2021-02-02 12:25:00|22327.9|22327.9|22351.39|22351.39|22355.46|22355.46|22324.63|22324.63|0
1612269000000|2021-02-02 12:30:00|22351.2|22351.2|22372.48|22372.48|22377.49|22377.49|22349.86|22349.86|0
1612269300000|2021-02-02 12:35:00|22369.77|22369.77|22328.53|22328.53|22369.77|22369.77|22326.7|22326.7|0
1612269600000|2021-02-02 12:40:00|22326.96|22326.96|22288.32|22288.32|22336.23|22336.23|22287.53|22287.53|0
1612269900000|2021-02-02 12:45:00|22288.46|22288.46|22364.55|22364.55|22368.21|22368.21|22286.01|22286.01|0
1612270200000|2021-02-02 12:50:00|22365.23|22365.23|22351.41|22351.41|22369.1|22369.1|22349.52|22349.52|0
1612270500000|2021-02-02 12:55:00|22350.04|22350.04|22385.03|22385.03|22386.06|22386.06|22348.27|22348.27|0
1612270800000|2021-02-02 13:00:00|22383.7|22383.7|22365.74|22365.74|22391.55|22391.55|22361.88|22361.88|0
1612271100000|2021-02-02 13:05:00|22365.88|22365.88|22377.78|22377.78|22389.1|22389.1|22355|22355|0
1612271400000|2021-02-02 13:10:00|22376.46|22376.46|22429.4|22429.4|22431.46|22431.46|22376.46|22376.46|0
1612271700000|2021-02-02 13:15:00|22428.01|22428.01|22360.06|22360.06|22429.4|22429.4|22358.73|22358.73|0
1612272000000|2021-02-02 13:20:00|22360.75|22360.75|22365.5|22365.5|22369.64|22369.64|22350.94|22350.94|0
1612272300000|2021-02-02 13:25:00|22364.11|22364.11|22349.16|22349.16|22374.73|22374.73|22349.16|22349.16|0
1612272600000|2021-02-02 13:30:00|22347.81|22347.81|22344.94|22344.94|22365.57|22365.57|22340.85|22340.85|0
1612272900000|2021-02-02 13:35:00|22349.09|22349.09|22349.29|22349.29|22362.66|22362.66|22340.8|22340.8|0
1612273200000|2021-02-02 13:40:00|22351.35|22351.35|22334.78|22334.78|22352.33|22352.33|22318.2|22318.2|0
1612273500000|2021-02-02 13:45:00|22334.45|22334.45|22371.4|22371.4|22371.4|22371.4|22321.2|22321.2|0
1612273800000|2021-02-02 13:50:00|22370.07|22370.07|22379.22|22379.22|22392.45|22392.45|22370.07|22370.07|0
1612274100000|2021-02-02 13:55:00|22379.45|22379.45|22390.26|22390.26|22404.15|22404.15|22374.13|22374.13|0
1612274400000|2021-02-02 14:00:00|22390.48|22390.48|22359.73|22359.73|22397.21|22397.21|22359.73|22359.73|0
1612274700000|2021-02-02 14:05:00|22358.95|22358.95|22334.51|22334.51|22376.8|22376.8|22333.15|22333.15|0
1612275000000|2021-02-02 14:10:00|22333.18|22333.18|22315.63|22315.63|22341.57|22341.57|22313.04|22313.04|0
1612275300000|2021-02-02 14:15:00|22312.98|22312.98|22321.83|22321.83|22331.7|22331.7|22312.93|22312.93|0
1612275600000|2021-02-02 14:20:00|22323.21|22323.21|22330.03|22330.03|22344.38|22344.38|22320.62|22320.62|0
1612275900000|2021-02-02 14:25:00|22329.34|22329.34|22348.39|22348.39|22356.83|22356.83|22327.97|22327.97|0
1612276200000|2021-02-02 14:30:00|22349.71|22349.71|22332.19|22332.19|22361.54|22361.54|22286.63|22286.63|0
1612276500000|2021-02-02 14:35:00|22337.73|22337.73|22263.88|22263.88|22356.89|22356.89|22255.49|22255.49|0
1612276800000|2021-02-02 14:40:00|22265.04|22265.04|22293.74|22293.74|22304.71|22304.71|22244.89|22244.89|0
1612277100000|2021-02-02 14:45:00|22294.52|22294.52|22249.53|22249.53|22294.52|22294.52|22224.16|22224.16|0
1612277400000|2021-02-02 14:50:00|22252.97|22252.97|22270.17|22270.17|22270.17|22270.17|22198.79|22198.79|0
1612277700000|2021-02-02 14:55:00|22273.16|22273.16|22268.96|22268.96|22285.92|22285.92|22234.73|22234.73|0
1612278000000|2021-02-02 15:00:00|22271.61|22271.61|22269.64|22269.64|22284.11|22284.11|22240.33|22240.33|0
1612278300000|2021-02-02 15:05:00|22269.76|22269.76|22234.63|22234.63|22280.19|22280.19|22221.72|22221.72|0
1612278600000|2021-02-02 15:10:00|22235.95|22235.95|22242.34|22242.34|22260.23|22260.23|22193.18|22193.18|0
1612278900000|2021-02-02 15:15:00|22243.03|22243.03|22274.46|22274.46|22284.07|22284.07|22239.55|22239.55|0
1612279200000|2021-02-02 15:20:00|22275.24|22275.24|22222.97|22222.97|22281.75|22281.75|22222.97|22222.97|0
1612279500000|2021-02-02 15:25:00|22222.74|22222.74|22180.95|22180.95|22226.39|22226.39|22180.95|22180.95|0
1612279800000|2021-02-02 15:30:00|22180.81|22180.81|22177.48|22177.48|22214.35|22214.35|22164.18|22164.18|0
1612280100000|2021-02-02 15:35:00|22177.26|22177.26|22139.12|22139.12|22177.26|22177.26|22136.12|22136.12|0
1612280400000|2021-02-02 15:40:00|22138.68|22138.68|22138.98|22138.98|22152.15|22152.15|22117.38|22117.38|0
1612280700000|2021-02-02 15:45:00|22138.29|22138.29|22180.92|22180.92|22181.85|22181.85|22138.24|22138.24|0
1612281000000|2021-02-02 15:50:00|22180.8|22180.8|22189.53|22189.53|22224.65|22224.65|22170.16|22170.16|0
1612281300000|2021-02-02 15:55:00|22189.76|22189.76|22198.04|22198.04|22221.08|22221.08|22189.76|22189.76|0
1612281600000|2021-02-02 16:00:00|22197.8|22197.8|22240.99|22240.99|22243.53|22243.53|22194.61|22194.61|0
1612281900000|2021-02-02 16:05:00|22240.3|22240.3|22252.09|22252.09|22253.58|22253.58|22220.46|22220.46|0
1612282200000|2021-02-02 16:10:00|22252.32|22252.32|22285.51|22285.51|22286.11|22286.11|22243.07|22243.07|0
1612282500000|2021-02-02 16:15:00|22285.96|22285.96|22328.77|22328.77|22328.77|22328.77|22285.96|22285.96|0
1612282800000|2021-02-02 16:20:00|22329.01|22329.01|22332.09|22332.09|22334.31|22334.31|22319.46|22319.46|0
1612283100000|2021-02-02 16:25:00|22330.71|22330.71|22325.98|22325.98|22354.43|22354.43|22319.67|22319.67|0
1612340100000|2021-02-03 08:15:00|22410.4|22410.4|22382.74|22382.74|22429.33|22429.33|22380.85|22380.85|0
1612340400000|2021-02-03 08:20:00|22381.35|22381.35|22370.2|22370.2|22414.11|22414.11|22366.93|22366.93|0
1612340700000|2021-02-03 08:25:00|22372.85|22372.85|22346.98|22346.98|22394.91|22394.91|22346.98|22346.98|0
1612341000000|2021-02-03 08:30:00|22345.6|22345.6|22339.4|22339.4|22358.8|22358.8|22329.67|22329.67|0
1612341300000|2021-02-03 08:35:00|22339.18|22339.18|22345.76|22345.76|22353|22353|22319.35|22319.35|0
1612341600000|2021-02-03 08:40:00|22343.11|22343.11|22289.68|22289.68|22370.71|22370.71|22285.62|22285.62|0
1612341900000|2021-02-03 08:45:00|22289.34|22289.34|22238.4|22238.4|22300.45|22300.45|22220.78|22220.78|0
1612342200000|2021-02-03 08:50:00|22237.93|22237.93|22217.61|22217.61|22256.91|22256.91|22217.61|22217.61|0
1612342500000|2021-02-03 08:55:00|22217.68|22217.68|22203.14|22203.14|22230.54|22230.54|22194.29|22194.29|0
1612342800000|2021-02-03 09:00:00|22198.81|22198.81|22181.2|22181.2|22199.82|22199.82|22152.87|22152.87|0
1612343100000|2021-02-03 09:05:00|22181.98|22181.98|22168.22|22168.22|22189.76|22189.76|22158.98|22158.98|0
1612343400000|2021-02-03 09:10:00|22169|22169|22153.78|22153.78|22182.05|22182.05|22153.78|22153.78|0
1612343700000|2021-02-03 09:15:00|22151.72|22151.72|22095.65|22095.65|22151.72|22151.72|22094.86|22094.86|0
1612344000000|2021-02-03 09:20:00|22091.52|22091.52|22134.72|22134.72|22144.26|22144.26|22074.52|22074.52|0
1612344300000|2021-02-03 09:25:00|22134.47|22134.47|22187.47|22187.47|22187.47|22187.47|22116.45|22116.45|0
1612344600000|2021-02-03 09:30:00|22190.12|22190.12|22195.07|22195.07|22195.07|22195.07|22154.97|22154.97|0
1612344900000|2021-02-03 09:35:00|22195.76|22195.76|22217.19|22217.19|22219.37|22219.37|22183.23|22183.23|0
1612345200000|2021-02-03 09:40:00|22216.4|22216.4|22211.38|22211.38|22233.7|22233.7|22201.04|22201.04|0
1612345500000|2021-02-03 09:45:00|22210.69|22210.69|22200.48|22200.48|22210.69|22210.69|22184.61|22184.61|0
1612345800000|2021-02-03 09:50:00|22202.54|22202.54|22220.13|22220.13|22236.07|22236.07|22198.87|22198.87|0
1612346100000|2021-02-03 09:55:00|22220.01|22220.01|22221.43|22221.43|22228.74|22228.74|22213.45|22213.45|0
1612346400000|2021-02-03 10:00:00|22221.62|22221.62|22235.45|22235.45|22240.6|22240.6|22203.53|22203.53|0
1612346700000|2021-02-03 10:05:00|22235.32|22235.32|22207.27|22207.27|22253.09|22253.09|22203.18|22203.18|0
1612347000000|2021-02-03 10:10:00|22206.61|22206.61|22199.03|22199.03|22218.23|22218.23|22199.03|22199.03|0
1612347300000|2021-02-03 10:15:00|22196.78|22196.78|22214.64|22214.64|22223.87|22223.87|22195.31|22195.31|0
1612347600000|2021-02-03 10:20:00|22216.03|22216.03|22229.9|22229.9|22231.72|22231.72|22214.88|22214.88|0
1612347900000|2021-02-03 10:25:00|22229.74|22229.74|22197.2|22197.2|22234.65|22234.65|22193.51|22193.51|0
1612348200000|2021-02-03 10:30:00|22197.89|22197.89|22215.19|22215.19|22223.35|22223.35|22195.93|22195.93|0
1612348500000|2021-02-03 10:35:00|22215.97|22215.97|22224.91|22224.91|22236.49|22236.49|22215.97|22215.97|0
1612348800000|2021-02-03 10:40:00|22224.12|22224.12|22252.91|22252.91|22254.3|22254.3|22210.7|22210.7|0
1612349100000|2021-02-03 10:45:00|22253.14|22253.14|22280.61|22280.61|22283.95|22283.95|22238.57|22238.57|0
1612349400000|2021-02-03 10:50:00|22280.48|22280.48|22307.35|22307.35|22318.23|22318.23|22279.69|22279.69|0
1612349700000|2021-02-03 10:55:00|22307.49|22307.49|22297.97|22297.97|22324.55|22324.55|22297.97|22297.97|0
1612350000000|2021-02-03 11:00:00|22297.75|22297.75|22304.97|22304.97|22310.27|22310.27|22297.61|22297.61|0
1612350300000|2021-02-03 11:05:00|22304.74|22304.74|22305.16|22305.16|22316|22316|22291.81|22291.81|0
1612350600000|2021-02-03 11:10:00|22304.48|22304.48|22311.49|22311.49|22322.57|22322.57|22291.06|22291.06|0
1612350900000|2021-02-03 11:15:00|22310.11|22310.11|22268.38|22268.38|22312.88|22312.88|22266.38|22266.38|0
1612351200000|2021-02-03 11:20:00|22264.4|22264.4|22274.66|22274.66|22290.22|22290.22|22256.18|22256.18|0
1612351500000|2021-02-03 11:25:00|22275.44|22275.44|22275.61|22275.61|22280.07|22280.07|22262.53|22262.53|0
1612351800000|2021-02-03 11:30:00|22271.04|22271.04|22251.44|22251.44|22272.36|22272.36|22248.79|22248.79|0
1612352100000|2021-02-03 11:35:00|22246.02|22246.02|22224.57|22224.57|22256.41|22256.41|22224.12|22224.12|0
1612352400000|2021-02-03 11:40:00|22225.96|22225.96|22249.39|22249.39|22257.39|22257.39|22219.32|22219.32|0
1612352700000|2021-02-03 11:45:00|22248.7|22248.7|22245.2|22245.2|22249.36|22249.36|22218.14|22218.14|0
1612353000000|2021-02-03 11:50:00|22246.59|22246.59|22239.67|22239.67|22248.79|22248.79|22231.6|22231.6|0
1612353300000|2021-02-03 11:55:00|22240.45|22240.45|22265.85|22265.85|22291.96|22291.96|22238.63|22238.63|0
1612353600000|2021-02-03 12:00:00|22265.74|22265.74|22281.97|22281.97|22299.71|22299.71|22260.63|22260.63|0
1612353900000|2021-02-03 12:05:00|22281.74|22281.74|22265.87|22265.87|22298.45|22298.45|22264.27|22264.27|0
1612354200000|2021-02-03 12:10:00|22265.73|22265.73|22261.5|22261.5|22272.43|22272.43|22254.81|22254.81|0
1612354500000|2021-02-03 12:15:00|22260.72|22260.72|22266.21|22266.21|22269.7|22269.7|22255.19|22255.19|0
1612354800000|2021-02-03 12:20:00|22264.83|22264.83|22245.55|22245.55|22264.83|22264.83|22240.16|22240.16|0
1612355100000|2021-02-03 12:25:00|22245.77|22245.77|22292.76|22292.76|22302.58|22302.58|22242.62|22242.62|0
1612355400000|2021-02-03 12:30:00|22292.99|22292.99|22307.03|22307.03|22307.34|22307.34|22289.35|22289.35|0
1612355700000|2021-02-03 12:35:00|22307.25|22307.25|22356.78|22356.78|22356.78|22356.78|22306.01|22306.01|0
1612356000000|2021-02-03 12:40:00|22358.1|22358.1|22334.13|22334.13|22360.62|22360.62|22328.29|22328.29|0
1612356300000|2021-02-03 12:45:00|22333.77|22333.77|22317.36|22317.36|22333.77|22333.77|22316.92|22316.92|0
1612356600000|2021-02-03 12:50:00|22318.14|22318.14|22340.23|22340.23|22340.23|22340.23|22318.14|22318.14|0
1612356900000|2021-02-03 12:55:00|22338.84|22338.84|22322.66|22322.66|22340|22340|22317.81|22317.81|0
1612357200000|2021-02-03 13:00:00|22323.35|22323.35|22283.44|22283.44|22323.35|22323.35|22283.22|22283.22|0
1612357500000|2021-02-03 13:05:00|22282.12|22282.12|22269.84|22269.84|22284.84|22284.84|22260.03|22260.03|0
1612357800000|2021-02-03 13:10:00|22270.62|22270.62|22286.87|22286.87|22291.08|22291.08|22270.62|22270.62|0
1612358100000|2021-02-03 13:15:00|22286.93|22286.93|22268.12|22268.12|22300.48|22300.48|22266.97|22266.97|0
1612358400000|2021-02-03 13:20:00|22267.89|22267.89|22274.54|22274.54|22276.3|22276.3|22257.25|22257.25|0
1612358700000|2021-02-03 13:25:00|22274.77|22274.77|22310.32|22310.32|22318.32|22318.32|22274.77|22274.77|0
1612359000000|2021-02-03 13:30:00|22310.68|22310.68|22309.27|22309.27|22311.45|22311.45|22284.22|22284.22|0
1612359300000|2021-02-03 13:35:00|22321.63|22321.63|22306.35|22306.35|22327.73|22327.73|22306.13|22306.13|0
1612359600000|2021-02-03 13:40:00|22310.77|22310.77|22312.27|22312.27|22317.71|22317.71|22302.84|22302.84|0
1612359900000|2021-02-03 13:45:00|22312.04|22312.04|22291.32|22291.32|22312.04|22312.04|22283.87|22283.87|0
1612360200000|2021-02-03 13:50:00|22291.54|22291.54|22307.47|22307.47|22313.4|22313.4|22290.76|22290.76|0
1612360500000|2021-02-03 13:55:00|22308.16|22308.16|22318.09|22318.09|22320.92|22320.92|22308.16|22308.16|0
1612360800000|2021-02-03 14:00:00|22315.44|22315.44|22303.45|22303.45|22328.68|22328.68|22301.88|22301.88|0
1612361100000|2021-02-03 14:05:00|22303.31|22303.31|22291.17|22291.17|22306.59|22306.59|22279.53|22279.53|0
1612361400000|2021-02-03 14:10:00|22291.23|22291.23|22288.82|22288.82|22303.67|22303.67|22279.28|22279.28|0
1612361700000|2021-02-03 14:15:00|22288.37|22288.37|22226.13|22226.13|22289.53|22289.53|22226.13|22226.13|0
1612362000000|2021-02-03 14:20:00|22227.52|22227.52|22270.69|22270.69|22273.1|22273.1|22226.13|22226.13|0
1612362300000|2021-02-03 14:25:00|22272.07|22272.07|22301.53|22301.53|22302.85|22302.85|22270.97|22270.97|0
1612362600000|2021-02-03 14:30:00|22302.85|22302.85|22306.13|22306.13|22330.65|22330.65|22285.28|22285.28|0
1612362900000|2021-02-03 14:35:00|22306.82|22306.82|22297.02|22297.02|22330.03|22330.03|22277.87|22277.87|0
1612363200000|2021-02-03 14:40:00|22295.78|22295.78|22302.69|22302.69|22318.57|22318.57|22281.86|22281.86|0
1612363500000|2021-02-03 14:45:00|22303.36|22303.36|22270.37|22270.37|22311.53|22311.53|22255.37|22255.37|0
1612363800000|2021-02-03 14:50:00|22268.98|22268.98|22273.2|22273.2|22283.23|22283.23|22253.14|22253.14|0
1612364100000|2021-02-03 14:55:00|22273.65|22273.65|22295.87|22295.87|22309.28|22309.28|22268.66|22268.66|0
1612364400000|2021-02-03 15:00:00|22297.89|22297.89|22289.19|22289.19|22349.72|22349.72|22282.66|22282.66|0
1612364700000|2021-02-03 15:05:00|22287.81|22287.81|22304.06|22304.06|22308.42|22308.42|22286.12|22286.12|0
1612365000000|2021-02-03 15:10:00|22302.68|22302.68|22298.73|22298.73|22305.73|22305.73|22272.78|22272.78|0
1612365300000|2021-02-03 15:15:00|22301.5|22301.5|22312.05|22312.05|22335.01|22335.01|22301.5|22301.5|0
1612365600000|2021-02-03 15:20:00|22318.74|22318.74|22319.39|22319.39|22325.54|22325.54|22288.47|22288.47|0
1612365900000|2021-02-03 15:25:00|22318.01|22318.01|22309.5|22309.5|22340.78|22340.78|22303.36|22303.36|0
1612366200000|2021-02-03 15:30:00|22306.73|22306.73|22333.14|22333.14|22348.83|22348.83|22297.74|22297.74|0
1612366500000|2021-02-03 15:35:00|22337.3|22337.3|22349.81|22349.81|22367.81|22367.81|22330.33|22330.33|0
1612366800000|2021-02-03 15:40:00|22349.03|22349.03|22388.06|22388.06|22392.23|22392.23|22340.17|22340.17|0
1612367100000|2021-02-03 15:45:00|22387.84|22387.84|22411.2|22411.2|22411.2|22411.2|22383.86|22383.86|0
1612367400000|2021-02-03 15:50:00|22411.26|22411.26|22418.45|22418.45|22426.52|22426.52|22394.83|22394.83|0
1612367700000|2021-02-03 15:55:00|22419.83|22419.83|22439.05|22439.05|22449.75|22449.75|22416.28|22416.28|0
1612368000000|2021-02-03 16:00:00|22440.37|22440.37|22466.55|22466.55|22480.38|22480.38|22440.37|22440.37|0
1612368300000|2021-02-03 16:05:00|22466.32|22466.32|22447.77|22447.77|22467.72|22467.72|22429.45|22429.45|0
1612368600000|2021-02-03 16:10:00|22446.38|22446.38|22427.2|22427.2|22446.38|22446.38|22412.72|22412.72|0
1612368900000|2021-02-03 16:15:00|22428.59|22428.59|22388.74|22388.74|22431.47|22431.47|22381.29|22381.29|0
1612369200000|2021-02-03 16:20:00|22387.36|22387.36|22403.37|22403.37|22414.55|22414.55|22385.01|22385.01|0
1612369500000|2021-02-03 16:25:00|22403.49|22403.49|22365.61|22365.61|22403.49|22403.49|22358.21|22358.21|0
1612426500000|2021-02-04 08:15:00|22574.47|22574.47|22591.33|22591.33|22600.88|22600.88|22555.71|22555.71|0
1612426800000|2021-02-04 08:20:00|22592.72|22592.72|22601.84|22601.84|22611.9|22611.9|22580.18|22580.18|0
1612427100000|2021-02-04 08:25:00|22601.77|22601.77|22621.58|22621.58|22627.63|22627.63|22582.26|22582.26|0
1612427400000|2021-02-04 08:30:00|22620.2|22620.2|22619.79|22619.79|22636.72|22636.72|22603.07|22603.07|0
1612427700000|2021-02-04 08:35:00|22622.56|22622.56|22599.96|22599.96|22625.24|22625.24|22594.66|22594.66|0
1612428000000|2021-02-04 08:40:00|22599.17|22599.17|22602.4|22602.4|22612.84|22612.84|22584.38|22584.38|0
1612428300000|2021-02-04 08:45:00|22601.02|22601.02|22614.95|22614.95|22621.39|22621.39|22593.57|22593.57|0
1612428600000|2021-02-04 08:50:00|22614.5|22614.5|22613.43|22613.43|22633.3|22633.3|22600.76|22600.76|0
1612428900000|2021-02-04 08:55:00|22612.65|22612.65|22607.25|22607.25|22620.71|22620.71|22597.24|22597.24|0
1612429200000|2021-02-04 09:00:00|22607.47|22607.47|22595.96|22595.96|22615.77|22615.77|22590.08|22590.08|0
1612429500000|2021-02-04 09:05:00|22594.58|22594.58|22573.34|22573.34|22594.58|22594.58|22570.98|22570.98|0
1612429800000|2021-02-04 09:10:00|22572.88|22572.88|22506.68|22506.68|22572.88|22572.88|22506.68|22506.68|0
1612430100000|2021-02-04 09:15:00|22504.97|22504.97|22555.22|22555.22|22556.69|22556.69|22498.75|22498.75|0
1612430400000|2021-02-04 09:20:00|22554.53|22554.53|22553.18|22553.18|22564.95|22564.95|22541.01|22541.01|0
1612430700000|2021-02-04 09:25:00|22552.93|22552.93|22548.1|22548.1|22559.68|22559.68|22530.89|22530.89|0
1612431000000|2021-02-04 09:30:00|22547.96|22547.96|22523.78|22523.78|22547.96|22547.96|22516.43|22516.43|0
1612431300000|2021-02-04 09:35:00|22524.56|22524.56|22522.07|22522.07|22531.09|22531.09|22508.27|22508.27|0
1612431600000|2021-02-04 09:40:00|22524.84|22524.84|22490.86|22490.86|22524.84|22524.84|22484.69|22484.69|0
1612431900000|2021-02-04 09:45:00|22490.17|22490.17|22491.14|22491.14|22498.67|22498.67|22482.17|22482.17|0
1612432200000|2021-02-04 09:50:00|22491.26|22491.26|22477.05|22477.05|22495.11|22495.11|22477.05|22477.05|0
1612432500000|2021-02-04 09:55:00|22477.28|22477.28|22453.77|22453.77|22482.41|22482.41|22452.99|22452.99|0
1612432800000|2021-02-04 10:00:00|22452.39|22452.39|22406.47|22406.47|22452.62|22452.62|22405.54|22405.54|0
1612433100000|2021-02-04 10:05:00|22405.59|22405.59|22463.5|22463.5|22464.88|22464.88|22399.31|22399.31|0
1612433400000|2021-02-04 10:10:00|22461.15|22461.15|22439.48|22439.48|22471.68|22471.68|22439.48|22439.48|0
1612433700000|2021-02-04 10:15:00|22434.78|22434.78|22433.26|22433.26|22444.73|22444.73|22433.26|22433.26|0
1612434000000|2021-02-04 10:20:00|22433.13|22433.13|22434.34|22434.34|22434.34|22434.34|22417.92|22417.92|0
1612434300000|2021-02-04 10:25:00|22434.46|22434.46|22464.93|22464.93|22474.5|22474.5|22433.44|22433.44|0
1612434600000|2021-02-04 10:30:00|22465.72|22465.72|22466.58|22466.58|22466.58|22466.58|22456.03|22456.03|0
1612434900000|2021-02-04 10:35:00|22465.89|22465.89|22472.72|22472.72|22487.2|22487.2|22465.74|22465.74|0
1612435200000|2021-02-04 10:40:00|22471.94|22471.94|22473.05|22473.05|22480.66|22480.66|22457.22|22457.22|0
1612435500000|2021-02-04 10:45:00|22472.36|22472.36|22484.01|22484.01|22484.01|22484.01|22462.03|22462.03|0
1612435800000|2021-02-04 10:50:00|22481.36|22481.36|22469.88|22469.88|22486.49|22486.49|22469.88|22469.88|0
1612436100000|2021-02-04 10:55:00|22469.49|22469.49|22456.76|22456.76|22477.76|22477.76|22456.76|22456.76|0
1612436400000|2021-02-04 11:00:00|22455.44|22455.44|22459.7|22459.7|22462.11|22462.11|22440.9|22440.9|0
1612436700000|2021-02-04 11:05:00|22459.93|22459.93|22450.59|22450.59|22474.75|22474.75|22450.37|22450.37|0
1612437000000|2021-02-04 11:10:00|22449.81|22449.81|22469.47|22469.47|22478.08|22478.08|22446.68|22446.68|0
1612437300000|2021-02-04 11:15:00|22468.09|22468.09|22443.41|22443.41|22468.31|22468.31|22440.64|22440.64|0
1612437600000|2021-02-04 11:20:00|22443.19|22443.19|22445.7|22445.7|22448.68|22448.68|22434.48|22434.48|0
1612437900000|2021-02-04 11:25:00|22442.94|22442.94|22426.56|22426.56|22442.94|22442.94|22419.46|22419.46|0
1612438200000|2021-02-04 11:30:00|22426.42|22426.42|22391.87|22391.87|22426.42|22426.42|22388.24|22388.24|0
1612438500000|2021-02-04 11:35:00|22391.8|22391.8|22382.44|22382.44|22397.1|22397.1|22379.87|22379.87|0
1612438800000|2021-02-04 11:40:00|22382.21|22382.21|22377.24|22377.24|22389.6|22389.6|22375.68|22375.68|0
1612439100000|2021-02-04 11:45:00|22374.47|22374.47|22363.49|22363.49|22387.27|22387.27|22363.49|22363.49|0
1612439400000|2021-02-04 11:50:00|22366.26|22366.26|22349.39|22349.39|22366.26|22366.26|22339.57|22339.57|0
1612439700000|2021-02-04 11:55:00|22348.02|22348.02|22375.02|22375.02|22399.37|22399.37|22348.02|22348.02|0
1612440000000|2021-02-04 12:00:00|22375.07|22375.07|22306.75|22306.75|22375.74|22375.74|22306.75|22306.75|0
1612440300000|2021-02-04 12:05:00|22308.14|22308.14|22290.41|22290.41|22329.7|22329.7|22290.41|22290.41|0
1612440600000|2021-02-04 12:10:00|22291.79|22291.79|22316.49|22316.49|22325.46|22325.46|22291.79|22291.79|0
1612440900000|2021-02-04 12:15:00|22315.11|22315.11|22329.39|22329.39|22331.96|22331.96|22314.55|22314.55|0
1612441200000|2021-02-04 12:20:00|22329.17|22329.17|22300.54|22300.54|22330.78|22330.78|22298.63|22298.63|0
1612441500000|2021-02-04 12:25:00|22301.33|22301.33|22326.56|22326.56|22330.54|22330.54|22301.33|22301.33|0
1612441800000|2021-02-04 12:30:00|22325.18|22325.18|22315.79|22315.79|22325.55|22325.55|22310.8|22310.8|0
1612442100000|2021-02-04 12:35:00|22315.67|22315.67|22319.98|22319.98|22328.9|22328.9|22315.67|22315.67|0
1612442400000|2021-02-04 12:40:00|22319.19|22319.19|22341.14|22341.14|22341.14|22341.14|22312.83|22312.83|0
1612442700000|2021-02-04 12:45:00|22342.46|22342.46|22355.16|22355.16|22364.03|22364.03|22342.43|22342.43|0
1612443000000|2021-02-04 12:50:00|22356.54|22356.54|22371.65|22371.65|22371.65|22371.65|22348.08|22348.08|0
1612443300000|2021-02-04 12:55:00|22373.03|22373.03|22395.74|22395.74|22395.74|22395.74|22365.51|22365.51|0
1612443600000|2021-02-04 13:00:00|22397.31|22397.31|22406.86|22406.86|22409.72|22409.72|22382.44|22382.44|0
1612443900000|2021-02-04 13:05:00|22405.47|22405.47|22401.58|22401.58|22421.58|22421.58|22392.15|22392.15|0
1612444200000|2021-02-04 13:10:00|22402.9|22402.9|22398.82|22398.82|22420.84|22420.84|22385.99|22385.99|0
1612444500000|2021-02-04 13:15:00|22399.51|22399.51|22419.5|22419.5|22419.67|22419.67|22399.51|22399.51|0
1612444800000|2021-02-04 13:20:00|22418.11|22418.11|22404.33|22404.33|22420.04|22420.04|22399.85|22399.85|0
1612445100000|2021-02-04 13:25:00|22403.64|22403.64|22393.83|22393.83|22416.15|22416.15|22387.11|22387.11|0
1612445400000|2021-02-04 13:30:00|22393.76|22393.76|22384.76|22384.76|22398.75|22398.75|22381.31|22381.31|0
1612445700000|2021-02-04 13:35:00|22385.45|22385.45|22341.59|22341.59|22386.48|22386.48|22340.75|22340.75|0
1612446000000|2021-02-04 13:40:00|22340.21|22340.21|22305.18|22305.18|22340.29|22340.29|22305.18|22305.18|0
1612446300000|2021-02-04 13:45:00|22303.79|22303.79|22307.96|22307.96|22316.16|22316.16|22295.73|22295.73|0
1612446600000|2021-02-04 13:50:00|22307.73|22307.73|22328.56|22328.56|22342.4|22342.4|22292.95|22292.95|0
1612446900000|2021-02-04 13:55:00|22328.61|22328.61|22307.61|22307.61|22328.84|22328.84|22303.71|22303.71|0
1612447200000|2021-02-04 14:00:00|22310.38|22310.38|22333.35|22333.35|22343.57|22343.57|22310.38|22310.38|0
1612447500000|2021-02-04 14:05:00|22332.67|22332.67|22304.42|22304.42|22345.31|22345.31|22304.42|22304.42|0
1612447800000|2021-02-04 14:10:00|22305.81|22305.81|22270.71|22270.71|22312.15|22312.15|22262.94|22262.94|0
1612448100000|2021-02-04 14:15:00|22268.65|22268.65|22257.65|22257.65|22270.02|22270.02|22247.16|22247.16|0
1612448400000|2021-02-04 14:20:00|22258.34|22258.34|22268.55|22268.55|22279.22|22279.22|22258.34|22258.34|0
1612448700000|2021-02-04 14:25:00|22268.32|22268.32|22280.32|22280.32|22302.05|22302.05|22267.89|22267.89|0
1612449000000|2021-02-04 14:30:00|22278.94|22278.94|22183.17|22183.17|22283.71|22283.71|22153.21|22153.21|0
1612449300000|2021-02-04 14:35:00|22184.55|22184.55|22192.96|22192.96|22195.87|22195.87|22145.96|22145.96|0
1612449600000|2021-02-04 14:40:00|22194.35|22194.35|22198.63|22198.63|22209.61|22209.61|22170.56|22170.56|0
1612449900000|2021-02-04 14:45:00|22199.08|22199.08|22256.16|22256.16|22256.61|22256.61|22185.68|22185.68|0
1612450200000|2021-02-04 14:50:00|22254.84|22254.84|22204.9|22204.9|22255.13|22255.13|22204.9|22204.9|0
1612450500000|2021-02-04 14:55:00|22206.76|22206.76|22233.15|22233.15|22233.15|22233.15|22201.6|22201.6|0
1612450800000|2021-02-04 15:00:00|22234.72|22234.72|22283.17|22283.17|22283.17|22283.17|22227.7|22227.7|0
1612451100000|2021-02-04 15:05:00|22284.74|22284.74|22296.43|22296.43|22304.76|22304.76|22283|22283|0
1612451400000|2021-02-04 15:10:00|22296.2|22296.2|22336.83|22336.83|22350.09|22350.09|22286.79|22286.79|0
1612451700000|2021-02-04 15:15:00|22337.05|22337.05|22323.98|22323.98|22344.6|22344.6|22311.43|22311.43|0
1612452000000|2021-02-04 15:20:00|22323.54|22323.54|22310.91|22310.91|22323.54|22323.54|22294.26|22294.26|0
1612452300000|2021-02-04 15:25:00|22309.54|22309.54|22245.96|22245.96|22309.54|22309.54|22239.35|22239.35|0
1612452600000|2021-02-04 15:30:00|22246.18|22246.18|22202.48|22202.48|22246.84|22246.84|22183.05|22183.05|0
1612452900000|2021-02-04 15:35:00|22202.37|22202.37|22255.45|22255.45|22255.45|22255.45|22202.37|22202.37|0
1612453200000|2021-02-04 15:40:00|22257.56|22257.56|22253.51|22253.51|22261.47|22261.47|22233.13|22233.13|0
1612453500000|2021-02-04 15:45:00|22252.12|22252.12|22210.21|22210.21|22252.12|22252.12|22210.21|22210.21|0
1612453800000|2021-02-04 15:50:00|22210.15|22210.15|22257.9|22257.9|22258.36|22258.36|22208.97|22208.97|0
1612454100000|2021-02-04 15:55:00|22258.69|22258.69|22249.05|22249.05|22261.46|22261.46|22243.47|22243.47|0
1612454400000|2021-02-04 16:00:00|22250.38|22250.38|22272.23|22272.23|22272.23|22272.23|22237.42|22237.42|0
1612454700000|2021-02-04 16:05:00|22272.46|22272.46|22277.39|22277.39|22287.1|22287.1|22270.77|22270.77|0
1612455000000|2021-02-04 16:10:00|22277.51|22277.51|22266.85|22266.85|22285.11|22285.11|22252.85|22252.85|0
1612455300000|2021-02-04 16:15:00|22266.97|22266.97|22264.23|22264.23|22277.96|22277.96|22256.55|22256.55|0
1612455600000|2021-02-04 16:20:00|22265.56|22265.56|22277.35|22277.35|22280.77|22280.77|22265.46|22265.46|0
1612455900000|2021-02-04 16:25:00|22278.14|22278.14|22282.39|22282.39|22292.34|22292.34|22276.38|22276.38|0
1612512900000|2021-02-05 08:15:00|22456.37|22456.37|22459.57|22459.57|22480.8|22480.8|22439.23|22439.23|0
1612513200000|2021-02-05 08:20:00|22454.03|22454.03|22460.18|22460.18|22473.61|22473.61|22443.43|22443.43|0
1612513500000|2021-02-05 08:25:00|22461.56|22461.56|22440.74|22440.74|22467.15|22467.15|22421.35|22421.35|0
1612513800000|2021-02-05 08:30:00|22436.65|22436.65|22437.74|22437.74|22448.87|22448.87|22410.27|22410.27|0
1612514100000|2021-02-05 08:35:00|22436.36|22436.36|22415.93|22415.93|22461.28|22461.28|22415.93|22415.93|0
1612514400000|2021-02-05 08:40:00|22413.18|22413.18|22411.84|22411.84|22416.9|22416.9|22395.59|22395.59|0
1612514700000|2021-02-05 08:45:00|22409.07|22409.07|22396.39|22396.39|22424.62|22424.62|22384.3|22384.3|0
1612515000000|2021-02-05 08:50:00|22397.77|22397.77|22430.66|22430.66|22439.19|22439.19|22395.01|22395.01|0
1612515300000|2021-02-05 08:55:00|22429.33|22429.33|22435.38|22435.38|22444.95|22444.95|22415.44|22415.44|0
1612515600000|2021-02-05 09:00:00|22433.99|22433.99|22420.66|22420.66|22446.85|22446.85|22420.66|22420.66|0
1612515900000|2021-02-05 09:05:00|22421.34|22421.34|22442.07|22442.07|22443.4|22443.4|22421.34|22421.34|0
1612516200000|2021-02-05 09:10:00|22440.51|22440.51|22446.34|22446.34|22461.53|22461.53|22440.15|22440.15|0
1612516500000|2021-02-05 09:15:00|22448.4|22448.4|22468.56|22468.56|22477.89|22477.89|22445.54|22445.54|0
1612516800000|2021-02-05 09:20:00|22467.78|22467.78|22492.52|22492.52|22500.42|22500.42|22467.52|22467.52|0
1612517100000|2021-02-05 09:25:00|22492.59|22492.59|22497.62|22497.62|22503.68|22503.68|22487.37|22487.37|0
1612517400000|2021-02-05 09:30:00|22500.38|22500.38|22534.04|22534.04|22538.99|22538.99|22500.38|22500.38|0
1612517700000|2021-02-05 09:35:00|22532.72|22532.72|22500.15|22500.15|22534.04|22534.04|22494.85|22494.85|0
1612518000000|2021-02-05 09:40:00|22495.55|22495.55|22529.52|22529.52|22529.52|22529.52|22492.78|22492.78|0
1612518300000|2021-02-05 09:45:00|22529.74|22529.74|22538.62|22538.62|22552.26|22552.26|22529.03|22529.03|0
1612518600000|2021-02-05 09:50:00|22538.38|22538.38|22553.48|22553.48|22558.2|22558.2|22535.38|22535.38|0
1612518900000|2021-02-05 09:55:00|22552.7|22552.7|22543.67|22543.67|22555.35|22555.35|22538.62|22538.62|0
1612519200000|2021-02-05 10:00:00|22543.77|22543.77|22566.15|22566.15|22572.73|22572.73|22541.3|22541.3|0
1612519500000|2021-02-05 10:05:00|22567.62|22567.62|22579.7|22579.7|22592.34|22592.34|22566.28|22566.28|0
1612519800000|2021-02-05 10:10:00|22579.01|22579.01|22586.08|22586.08|22586.08|22586.08|22557.06|22557.06|0
1612520100000|2021-02-05 10:15:00|22584.7|22584.7|22576.29|22576.29|22612.32|22612.32|22576.29|22576.29|0
1612520400000|2021-02-05 10:20:00|22574.96|22574.96|22544.93|22544.93|22576.29|22576.29|22544.93|22544.93|0
1612520700000|2021-02-05 10:25:00|22544.7|22544.7|22551.67|22551.67|22551.67|22551.67|22536.59|22536.59|0
1612521000000|2021-02-05 10:30:00|22553.73|22553.73|22524.6|22524.6|22554.33|22554.33|22523.82|22523.82|0
1612521300000|2021-02-05 10:35:00|22528.08|22528.08|22496.9|22496.9|22530.83|22530.83|22496.9|22496.9|0
1612521600000|2021-02-05 10:40:00|22496.91|22496.91|22523.08|22523.08|22526.59|22526.59|22492.34|22492.34|0
1612521900000|2021-02-05 10:45:00|22522.3|22522.3|22549.9|22549.9|22554.9|22554.9|22522.3|22522.3|0
1612522200000|2021-02-05 10:50:00|22549.21|22549.21|22557.52|22557.52|22578.72|22578.72|22542.43|22542.43|0
1612522500000|2021-02-05 10:55:00|22556.83|22556.83|22537.98|22537.98|22558.15|22558.15|22530.14|22530.14|0
1612522800000|2021-02-05 11:00:00|22538.05|22538.05|22580.95|22580.95|22584.66|22584.66|22537.6|22537.6|0
1612523100000|2021-02-05 11:05:00|22581.15|22581.15|22580.45|22580.45|22586.55|22586.55|22572.1|22572.1|0
1612523400000|2021-02-05 11:10:00|22580.26|22580.26|22604.81|22604.81|22606.22|22606.22|22580.26|22580.26|0
1612523700000|2021-02-05 11:15:00|22606.2|22606.2|22605.67|22605.67|22615.45|22615.45|22584.21|22584.21|0
1612524000000|2021-02-05 11:20:00|22601.75|22601.75|22601.6|22601.6|22609.74|22609.74|22595.44|22595.44|0
1612524300000|2021-02-05 11:25:00|22602.98|22602.98|22575.29|22575.29|22603.77|22603.77|22569.08|22569.08|0
1612524600000|2021-02-05 11:30:00|22573.82|22573.82|22516.86|22516.86|22573.82|22573.82|22503.27|22503.27|0
1612524900000|2021-02-05 11:35:00|22517.64|22517.64|22515.76|22515.76|22538.13|22538.13|22504.46|22504.46|0
1612525200000|2021-02-05 11:40:00|22515.07|22515.07|22531.46|22531.46|22543.85|22543.85|22513.3|22513.3|0
1612525500000|2021-02-05 11:45:00|22531.02|22531.02|22566.67|22566.67|22566.86|22566.86|22527.97|22527.97|0
1612525800000|2021-02-05 11:50:00|22566.44|22566.44|22547.96|22547.96|22571.02|22571.02|22542.03|22542.03|0
1612526100000|2021-02-05 11:55:00|22545.19|22545.19|22530.93|22530.93|22552.27|22552.27|22530.93|22530.93|0
1612526400000|2021-02-05 12:00:00|22530.79|22530.79|22514.55|22514.55|22539.34|22539.34|22514.55|22514.55|0
1612526700000|2021-02-05 12:05:00|22514.32|22514.32|22524.34|22524.34|22527.1|22527.1|22511.31|22511.31|0
1612527000000|2021-02-05 12:10:00|22525.66|22525.66|22518.49|22518.49|22540.89|22540.89|22515.19|22515.19|0
1612527300000|2021-02-05 12:15:00|22518.7|22518.7|22542.08|22542.08|22548.46|22548.46|22518.7|22518.7|0
1612527600000|2021-02-05 12:20:00|22541.39|22541.39|22573.62|22573.62|22574.41|22574.41|22533.73|22533.73|0
1612527900000|2021-02-05 12:25:00|22573.02|22573.02|22572.59|22572.59|22579.91|22579.91|22561.85|22561.85|0
1612528200000|2021-02-05 12:30:00|22571.21|22571.21|22580.6|22580.6|22600.95|22600.95|22570.2|22570.2|0
1612528500000|2021-02-05 12:35:00|22580.53|22580.53|22594.25|22594.25|22598.58|22598.58|22570.24|22570.24|0
1612528800000|2021-02-05 12:40:00|22594.18|22594.18|22613.71|22613.71|22613.71|22613.71|22593.08|22593.08|0
1612529100000|2021-02-05 12:45:00|22613.03|22613.03|22616.86|22616.86|22619.65|22619.65|22598.67|22598.67|0
1612529400000|2021-02-05 12:50:00|22616.63|22616.63|22634.15|22634.15|22639.81|22639.81|22616.63|22616.63|0
1612529700000|2021-02-05 12:55:00|22633.46|22633.46|22595.2|22595.2|22635.06|22635.06|22591.7|22591.7|0
1612530000000|2021-02-05 13:00:00|22593.87|22593.87|22558.21|22558.21|22593.87|22593.87|22549.77|22549.77|0
1612530300000|2021-02-05 13:05:00|22557.52|22557.52|22542.84|22542.84|22557.52|22557.52|22541.2|22541.2|0
1612530600000|2021-02-05 13:10:00|22542.78|22542.78|22506.02|22506.02|22542.78|22542.78|22505.34|22505.34|0
1612530900000|2021-02-05 13:15:00|22505.34|22505.34|22480.92|22480.92|22510.05|22510.05|22477.36|22477.36|0
1612531200000|2021-02-05 13:20:00|22482.25|22482.25|22533.21|22533.21|22534.52|22534.52|22479.05|22479.05|0
1612531500000|2021-02-05 13:25:00|22533.44|22533.44|22534.2|22534.2|22545.71|22545.71|22526.66|22526.66|0
1612531800000|2021-02-05 13:30:00|22533.42|22533.42|22507.02|22507.02|22550.12|22550.12|22506.24|22506.24|0
1612532100000|2021-02-05 13:35:00|22506.33|22506.33|22578.72|22578.72|22579.32|22579.32|22506.33|22506.33|0
1612532400000|2021-02-05 13:40:00|22580.11|22580.11|22601.93|22601.93|22601.93|22601.93|22566.22|22566.22|0
1612532700000|2021-02-05 13:45:00|22604.69|22604.69|22649.99|22649.99|22662.06|22662.06|22599.89|22599.89|0
1612533000000|2021-02-05 13:50:00|22649.21|22649.21|22618.66|22618.66|22649.21|22649.21|22607.98|22607.98|0
1612533300000|2021-02-05 13:55:00|22620.04|22620.04|22576.54|22576.54|22620.91|22620.91|22575.85|22575.85|0
1612533600000|2021-02-05 14:00:00|22575.21|22575.21|22608.99|22608.99|22608.99|22608.99|22554.25|22554.25|0
1612533900000|2021-02-05 14:05:00|22610.37|22610.37|22642.61|22642.61|22646.62|22646.62|22609.59|22609.59|0
1612534200000|2021-02-05 14:10:00|22641.92|22641.92|22631.32|22631.32|22642.14|22642.14|22622.67|22622.67|0
1612534500000|2021-02-05 14:15:00|22629.94|22629.94|22626.94|22626.94|22642.62|22642.62|22612.76|22612.76|0
1612534800000|2021-02-05 14:20:00|22626.72|22626.72|22646.68|22646.68|22663.5|22663.5|22626.72|22626.72|0
1612535100000|2021-02-05 14:25:00|22648.25|22648.25|22657.93|22657.93|22662.28|22662.28|22633.85|22633.85|0
1612535400000|2021-02-05 14:30:00|22657.24|22657.24|22618.6|22618.6|22663.43|22663.43|22616.61|22616.61|0
1612535700000|2021-02-05 14:35:00|22617.2|22617.2|22557.25|22557.25|22617.2|22617.2|22557.25|22557.25|0
1612536000000|2021-02-05 14:40:00|22558.63|22558.63|22582.3|22582.3|22585.7|22585.7|22550.91|22550.91|0
1612536300000|2021-02-05 14:45:00|22580.82|22580.82|22505.67|22505.67|22584.74|22584.74|22505.67|22505.67|0
1612536600000|2021-02-05 14:50:00|22508.44|22508.44|22511.58|22511.58|22541.01|22541.01|22496.2|22496.2|0
1612536900000|2021-02-05 14:55:00|22511.52|22511.52|22483.06|22483.06|22511.87|22511.87|22468.35|22468.35|0
1612537200000|2021-02-05 15:00:00|22483|22483|22488.27|22488.27|22497.76|22497.76|22451.47|22451.47|0
1612537500000|2021-02-05 15:05:00|22486.89|22486.89|22504.1|22504.1|22524.81|22524.81|22464.88|22464.88|0
1612537800000|2021-02-05 15:10:00|22503.97|22503.97|22412.12|22412.12|22513.24|22513.24|22401.33|22401.33|0
1612538100000|2021-02-05 15:15:00|22413.5|22413.5|22394.11|22394.11|22428.26|22428.26|22394.11|22394.11|0
1612538400000|2021-02-05 15:20:00|22394.89|22394.89|22424.14|22424.14|22443.27|22443.27|22381.86|22381.86|0
1612538700000|2021-02-05 15:25:00|22424.36|22424.36|22474.54|22474.54|22474.54|22474.54|22424.36|22424.36|0
1612539000000|2021-02-05 15:30:00|22474.61|22474.61|22563.22|22563.22|22568.76|22568.76|22474.61|22474.61|0
1612539300000|2021-02-05 15:35:00|22563.28|22563.28|22594.89|22594.89|22594.89|22594.89|22549.76|22549.76|0
1612539600000|2021-02-05 15:40:00|22593.5|22593.5|22627.64|22627.64|22632.1|22632.1|22581.54|22581.54|0
1612539900000|2021-02-05 15:45:00|22627.86|22627.86|22669.09|22669.09|22669.7|22669.7|22626.86|22626.86|0
1612540200000|2021-02-05 15:50:00|22668.41|22668.41|22634.81|22634.81|22668.44|22668.44|22628.86|22628.86|0
1612540500000|2021-02-05 15:55:00|22636.19|22636.19|22657.31|22657.31|22657.31|22657.31|22634.71|22634.71|0
1612540800000|2021-02-05 16:00:00|22657.6|22657.6|22654.2|22654.2|22678.29|22678.29|22650.8|22650.8|0
1612541100000|2021-02-05 16:05:00|22658.29|22658.29|22658.91|22658.91|22669.86|22669.86|22656.89|22656.89|0
1612541400000|2021-02-05 16:10:00|22658.98|22658.98|22621.22|22621.22|22658.98|22658.98|22619.03|22619.03|0
1612541700000|2021-02-05 16:15:00|22619.85|22619.85|22580.14|22580.14|22619.85|22619.85|22579.6|22579.6|0
1612542000000|2021-02-05 16:20:00|22580.08|22580.08|22625.67|22625.67|22637.75|22637.75|22578.69|22578.69|0
1612542300000|2021-02-05 16:25:00|22626.35|22626.35|22636.64|22636.64|22641.07|22641.07|22621.24|22621.24|0
1612772100000|2021-02-08 08:15:00|23016.85|23016.85|22968.69|22968.69|23024.21|23024.21|22935.4|22935.4|0
1612772400000|2021-02-08 08:20:00|22971.04|22971.04|23030.29|23030.29|23030.29|23030.29|22964.81|22964.81|0
1612772700000|2021-02-08 08:25:00|23029.61|23029.61|23001.85|23001.85|23034.09|23034.09|22985.61|22985.61|0
1612773000000|2021-02-08 08:30:00|23002.53|23002.53|23023.98|23023.98|23027.17|23027.17|22995.07|22995.07|0
1612773300000|2021-02-08 08:35:00|23024.19|23024.19|23019.71|23019.71|23025.57|23025.57|22989.64|22989.64|0
1612773600000|2021-02-08 08:40:00|23018.33|23018.33|22980.11|22980.11|23021.64|23021.64|22979.99|22979.99|0
1612773900000|2021-02-08 08:45:00|22978.73|22978.73|23009.5|23009.5|23032.77|23032.77|22978.51|22978.51|0
1612774200000|2021-02-08 08:50:00|23006.75|23006.75|23032.33|23032.33|23055.81|23055.81|23003.8|23003.8|0
1612774500000|2021-02-08 08:55:00|23032.4|23032.4|23028.77|23028.77|23032.47|23032.47|22998.36|22998.36|0
1612774800000|2021-02-08 09:00:00|23027.98|23027.98|23053.05|23053.05|23053.05|23053.05|23014.65|23014.65|0
1612775100000|2021-02-08 09:05:00|23055.7|23055.7|23086.6|23086.6|23086.6|23086.6|23050.62|23050.62|0
1612775400000|2021-02-08 09:10:00|23087.04|23087.04|23099.51|23099.51|23115.91|23115.91|23075.39|23075.39|0
1612775700000|2021-02-08 09:15:00|23096.43|23096.43|23101.22|23101.22|23109.35|23109.35|23094.88|23094.88|0
1612776000000|2021-02-08 09:20:00|23099.85|23099.85|23108.21|23108.21|23122.67|23122.67|23097.1|23097.1|0
1612776300000|2021-02-08 09:25:00|23107.43|23107.43|23080.11|23080.11|23108.12|23108.12|23080.11|23080.11|0
1612776600000|2021-02-08 09:30:00|23078.64|23078.64|23094.24|23094.24|23096.75|23096.75|23047.75|23047.75|0
1612776900000|2021-02-08 09:35:00|23094.92|23094.92|23085.72|23085.72|23094.92|23094.92|23079.71|23079.71|0
1612777200000|2021-02-08 09:40:00|23085.04|23085.04|23102.62|23102.62|23109.43|23109.43|23083.64|23083.64|0
1612777500000|2021-02-08 09:45:00|23103.95|23103.95|23141.26|23141.26|23141.26|23141.26|23088.55|23088.55|0
1612777800000|2021-02-08 09:50:00|23142.58|23142.58|23221.07|23221.07|23225.22|23225.22|23142.58|23142.58|0
1612778100000|2021-02-08 09:55:00|23221.85|23221.85|23214.05|23214.05|23245.45|23245.45|23214.05|23214.05|0
1612778400000|2021-02-08 10:00:00|23215.43|23215.43|23223.97|23223.97|23223.97|23223.97|23208.42|23208.42|0
1612778700000|2021-02-08 10:05:00|23223.75|23223.75|23228.52|23228.52|23232.08|23232.08|23213.62|23213.62|0
1612779000000|2021-02-08 10:10:00|23228.16|23228.16|23217.62|23217.62|23228.16|23228.16|23202.29|23202.29|0
1612779300000|2021-02-08 10:15:00|23216.84|23216.84|23229.48|23229.48|23229.48|23229.48|23210.34|23210.34|0
1612779600000|2021-02-08 10:20:00|23228.69|23228.69|23236.42|23236.42|23248.47|23248.47|23228.69|23228.69|0
1612779900000|2021-02-08 10:25:00|23235.63|23235.63|23253.02|23253.02|23253.02|23253.02|23227.35|23227.35|0
1612780200000|2021-02-08 10:30:00|23254.41|23254.41|23235.48|23235.48|23255.78|23255.78|23228.52|23228.52|0
1612780500000|2021-02-08 10:35:00|23234.09|23234.09|23222.09|23222.09|23238.95|23238.95|23196.76|23196.76|0
1612780800000|2021-02-08 10:40:00|23223.48|23223.48|23220.53|23220.53|23233.24|23233.24|23215.26|23215.26|0
1612781100000|2021-02-08 10:45:00|23219.85|23219.85|23258.52|23258.52|23258.52|23258.52|23218.55|23218.55|0
1612781400000|2021-02-08 10:50:00|23257.83|23257.83|23261.22|23261.22|23283.14|23283.14|23248.2|23248.2|0
1612781700000|2021-02-08 10:55:00|23258.11|23258.11|23257.98|23257.98|23283.55|23283.55|23257.9|23257.9|0
1612782000000|2021-02-08 11:00:00|23257.76|23257.76|23268.79|23268.79|23273|23273|23245.3|23245.3|0
1612782300000|2021-02-08 11:05:00|23269.47|23269.47|23272.75|23272.75|23275.39|23275.39|23258.2|23258.2|0
1612782600000|2021-02-08 11:10:00|23273.44|23273.44|23284.27|23284.27|23284.81|23284.81|23265.51|23265.51|0
1612782900000|2021-02-08 11:15:00|23284.49|23284.49|23305.56|23305.56|23311.71|23311.71|23277.38|23277.38|0
1612783200000|2021-02-08 11:20:00|23308.21|23308.21|23294.79|23294.79|23308.21|23308.21|23288.81|23288.81|0
1612783500000|2021-02-08 11:25:00|23294.6|23294.6|23282.9|23282.9|23300.39|23300.39|23282.9|23282.9|0
1612783800000|2021-02-08 11:30:00|23284.28|23284.28|23243.57|23243.57|23288.7|23288.7|23240.87|23240.87|0
1612784100000|2021-02-08 11:35:00|23244.36|23244.36|23280.95|23280.95|23282.43|23282.43|23240.81|23240.81|0
1612784400000|2021-02-08 11:40:00|23281.61|23281.61|23310.79|23310.79|23313.62|23313.62|23281.61|23281.61|0
1612784700000|2021-02-08 11:45:00|23311.23|23311.23|23335.97|23335.97|23337.35|23337.35|23309.44|23309.44|0
1612785000000|2021-02-08 11:50:00|23336.66|23336.66|23316.79|23316.79|23341.2|23341.2|23313.93|23313.93|0
1612785300000|2021-02-08 11:55:00|23316.56|23316.56|23334.16|23334.16|23334.35|23334.35|23311.01|23311.01|0
1612785600000|2021-02-08 12:00:00|23334.94|23334.94|23272.63|23272.63|23335.03|23335.03|23272.16|23272.16|0
1612785900000|2021-02-08 12:05:00|23272.4|23272.4|23247.95|23247.95|23272.4|23272.4|23247.76|23247.76|0
1612786200000|2021-02-08 12:10:00|23249.28|23249.28|23213.37|23213.37|23253.03|23253.03|23205.13|23205.13|0
1612786500000|2021-02-08 12:15:00|23214.76|23214.76|23202.64|23202.64|23219.97|23219.97|23200.86|23200.86|0
1612786800000|2021-02-08 12:20:00|23201.96|23201.96|23229.36|23229.36|23229.36|23229.36|23201.17|23201.17|0
1612787100000|2021-02-08 12:25:00|23229.55|23229.55|23196.73|23196.73|23232.22|23232.22|23196.73|23196.73|0
1612787400000|2021-02-08 12:30:00|23196.5|23196.5|23195.29|23195.29|23204.44|23204.44|23184.5|23184.5|0
1612787700000|2021-02-08 12:35:00|23195.51|23195.51|23189.88|23189.88|23195.51|23195.51|23174.12|23174.12|0
1612788000000|2021-02-08 12:40:00|23191.26|23191.26|23190.05|23190.05|23201.11|23201.11|23189.14|23189.14|0
1612788300000|2021-02-08 12:45:00|23190.27|23190.27|23199.35|23199.35|23206.07|23206.07|23190.27|23190.27|0
1612788600000|2021-02-08 12:50:00|23200.67|23200.67|23203.87|23203.87|23211.02|23211.02|23183.8|23183.8|0
1612788900000|2021-02-08 12:55:00|23203.4|23203.4|23219.03|23219.03|23219.03|23219.03|23197.39|23197.39|0
1612789200000|2021-02-08 13:00:00|23218.81|23218.81|23187.84|23187.84|23224.29|23224.29|23185.92|23185.92|0
1612789500000|2021-02-08 13:05:00|23189.17|23189.17|23202.53|23202.53|23205.97|23205.97|23189.17|23189.17|0
1612789800000|2021-02-08 13:10:00|23203.31|23203.31|23216.18|23216.18|23216.58|23216.58|23202.53|23202.53|0
1612790100000|2021-02-08 13:15:00|23217.5|23217.5|23230.22|23230.22|23237.02|23237.02|23217.5|23217.5|0
1612790400000|2021-02-08 13:20:00|23228.84|23228.84|23230.1|23230.1|23250.64|23250.64|23225.13|23225.13|0
1612790700000|2021-02-08 13:25:00|23231.48|23231.48|23206.85|23206.85|23235.65|23235.65|23194.95|23194.95|0
1612791000000|2021-02-08 13:30:00|23208.17|23208.17|23216.08|23216.08|23242.45|23242.45|23208.17|23208.17|0
1612791300000|2021-02-08 13:35:00|23215.85|23215.85|23223.25|23223.25|23235.89|23235.89|23214.16|23214.16|0
1612791600000|2021-02-08 13:40:00|23224.64|23224.64|23262.27|23262.27|23262.27|23262.27|23224.64|23224.64|0
1612791900000|2021-02-08 13:45:00|23263.59|23263.59|23230.48|23230.48|23263.59|23263.59|23215.03|23215.03|0
1612792200000|2021-02-08 13:50:00|23231.86|23231.86|23237.55|23237.55|23241.86|23241.86|23214.65|23214.65|0
1612792500000|2021-02-08 13:55:00|23238.33|23238.33|23239.93|23239.93|23248.12|23248.12|23228.46|23228.46|0
1612792800000|2021-02-08 14:00:00|23241.31|23241.31|23226.07|23226.07|23243.28|23243.28|23221.88|23221.88|0
1612793100000|2021-02-08 14:05:00|23226.86|23226.86|23222.73|23222.73|23232.97|23232.97|23219.06|23219.06|0
1612793400000|2021-02-08 14:10:00|23223.52|23223.52|23259.83|23259.83|23260.27|23260.27|23223.52|23223.52|0
1612793700000|2021-02-08 14:15:00|23260.05|23260.05|23231.43|23231.43|23266.1|23266.1|23230.83|23230.83|0
1612794000000|2021-02-08 14:20:00|23230.65|23230.65|23214.48|23214.48|23230.65|23230.65|23209.67|23209.67|0
1612794300000|2021-02-08 14:25:00|23217.25|23217.25|23178.41|23178.41|23222.61|23222.61|23174.67|23174.67|0
1612794600000|2021-02-08 14:30:00|23179.79|23179.79|23240.24|23240.24|23250.89|23250.89|23179.79|23179.79|0
1612794900000|2021-02-08 14:35:00|23240.48|23240.48|23235.94|23235.94|23251.37|23251.37|23205.54|23205.54|0
1612795200000|2021-02-08 14:40:00|23236.72|23236.72|23240.74|23240.74|23272.19|23272.19|23225.73|23225.73|0
1612795500000|2021-02-08 14:45:00|23240.94|23240.94|23269.97|23269.97|23278.23|23278.23|23240.94|23240.94|0
1612795800000|2021-02-08 14:50:00|23271.29|23271.29|23291.28|23291.28|23299.1|23299.1|23271.29|23271.29|0
1612796100000|2021-02-08 14:55:00|23290.49|23290.49|23268.25|23268.25|23302.46|23302.46|23264.38|23264.38|0
1612796400000|2021-02-08 15:00:00|23268.91|23268.91|23328.88|23328.88|23334.2|23334.2|23267.92|23267.92|0
1612796700000|2021-02-08 15:05:00|23330.27|23330.27|23307.75|23307.75|23336.16|23336.16|23297.27|23297.27|0
1612797000000|2021-02-08 15:10:00|23306.37|23306.37|23260.72|23260.72|23312.63|23312.63|23259.77|23259.77|0
1612797300000|2021-02-08 15:15:00|23259.39|23259.39|23239.94|23239.94|23264.84|23264.84|23237.11|23237.11|0
1612797600000|2021-02-08 15:20:00|23239.72|23239.72|23206.07|23206.07|23245.87|23245.87|23205.41|23205.41|0
1612797900000|2021-02-08 15:25:00|23205.63|23205.63|23222.92|23222.92|23228.21|23228.21|23199.83|23199.83|0
1612798200000|2021-02-08 15:30:00|23221.35|23221.35|23201.21|23201.21|23222.04|23222.04|23192.06|23192.06|0
1612798500000|2021-02-08 15:35:00|23199.89|23199.89|23190.97|23190.97|23199.89|23199.89|23157.78|23157.78|0
1612798800000|2021-02-08 15:40:00|23189.4|23189.4|23188.34|23188.34|23197.83|23197.83|23178.31|23178.31|0
1612799100000|2021-02-08 15:45:00|23187.55|23187.55|23173.27|23173.27|23196.22|23196.22|23169.48|23169.48|0
1612799400000|2021-02-08 15:50:00|23175.98|23175.98|23160.68|23160.68|23175.98|23175.98|23154.16|23154.16|0
1612799700000|2021-02-08 15:55:00|23157.92|23157.92|23173.66|23173.66|23173.66|23173.66|23147.55|23147.55|0
1612800000000|2021-02-08 16:00:00|23174.35|23174.35|23191.29|23191.29|23192.68|23192.68|23170.27|23170.27|0
1612800300000|2021-02-08 16:05:00|23191.75|23191.75|23222.81|23222.81|23223.5|23223.5|23189.11|23189.11|0
1612800600000|2021-02-08 16:10:00|23222.95|23222.95|23211.95|23211.95|23249.03|23249.03|23209.62|23209.62|0
1612800900000|2021-02-08 16:15:00|23211.83|23211.83|23212.24|23212.24|23232.58|23232.58|23207.1|23207.1|0
1612801200000|2021-02-08 16:20:00|23210.86|23210.86|23222.44|23222.44|23224.83|23224.83|23182.7|23182.7|0
1612801500000|2021-02-08 16:25:00|23222.57|23222.57|23227.45|23227.45|23233.55|23233.55|23214|23214|0
1612858500000|2021-02-09 08:15:00|23066.71|23066.71|23070.03|23070.03|23097.82|23097.82|23053.18|23053.18|0
1612858800000|2021-02-09 08:20:00|23065.68|23065.68|23057.34|23057.34|23077.27|23077.27|23057.01|23057.01|0
1612859100000|2021-02-09 08:25:00|23058.72|23058.72|23103.93|23103.93|23103.93|23103.93|23044.84|23044.84|0
1612859400000|2021-02-09 08:30:00|23104.53|23104.53|23126.56|23126.56|23128.01|23128.01|23080.77|23080.77|0
1612859700000|2021-02-09 08:35:00|23125.24|23125.24|23178.98|23178.98|23178.98|23178.98|23113.8|23113.8|0
1612860000000|2021-02-09 08:40:00|23177.61|23177.61|23222.77|23222.77|23225.1|23225.1|23164.75|23164.75|0
1612860300000|2021-02-09 08:45:00|23224.83|23224.83|23255.57|23255.57|23275.82|23275.82|23224.83|23224.83|0
1612860600000|2021-02-09 08:50:00|23255.92|23255.92|23281.71|23281.71|23303.66|23303.66|23252.31|23252.31|0
1612860900000|2021-02-09 08:55:00|23281.78|23281.78|23293.86|23293.86|23306.39|23306.39|23274.21|23274.21|0
1612861200000|2021-02-09 09:00:00|23294.09|23294.09|23308.09|23308.09|23308.09|23308.09|23285.68|23285.68|0
1612861500000|2021-02-09 09:05:00|23308.87|23308.87|23222.76|23222.76|23317.9|23317.9|23222.76|23222.76|0
1612861800000|2021-02-09 09:10:00|23218.72|23218.72|23228.65|23228.65|23237.78|23237.78|23205.42|23205.42|0
1612862100000|2021-02-09 09:15:00|23228.77|23228.77|23200.95|23200.95|23242.05|23242.05|23197.21|23197.21|0
1612862400000|2021-02-09 09:20:00|23199.57|23199.57|23215.99|23215.99|23219.8|23219.8|23167.43|23167.43|0
1612862700000|2021-02-09 09:25:00|23215.92|23215.92|23178.92|23178.92|23225.54|23225.54|23178.92|23178.92|0
1612863000000|2021-02-09 09:30:00|23178.49|23178.49|23125.34|23125.34|23178.49|23178.49|23123.33|23123.33|0
1612863300000|2021-02-09 09:35:00|23126.67|23126.67|23154.19|23154.19|23161.38|23161.38|23126.67|23126.67|0
1612863600000|2021-02-09 09:40:00|23159.72|23159.72|23195.06|23195.06|23195.85|23195.85|23148.57|23148.57|0
1612863900000|2021-02-09 09:45:00|23195.64|23195.64|23246.84|23246.84|23246.84|23246.84|23195.64|23195.64|0
1612864200000|2021-02-09 09:50:00|23247.62|23247.62|23223.1|23223.1|23247.62|23247.62|23206.03|23206.03|0
1612864500000|2021-02-09 09:55:00|23223.16|23223.16|23204.47|23204.47|23232.54|23232.54|23204.47|23204.47|0
1612864800000|2021-02-09 10:00:00|23203.69|23203.69|23203.72|23203.72|23207.05|23207.05|23181.07|23181.07|0
1612865100000|2021-02-09 10:05:00|23202.16|23202.16|23192.16|23192.16|23202.79|23202.79|23183.84|23183.84|0
1612865400000|2021-02-09 10:10:00|23193.54|23193.54|23196.3|23196.3|23202.74|23202.74|23180.88|23180.88|0
1612865700000|2021-02-09 10:15:00|23196.98|23196.98|23228.12|23228.12|23230.17|23230.17|23196.98|23196.98|0
1612866000000|2021-02-09 10:20:00|23228.05|23228.05|23165.34|23165.34|23230.52|23230.52|23165.34|23165.34|0
1612866300000|2021-02-09 10:25:00|23163.96|23163.96|23193.3|23193.3|23198.78|23198.78|23153.82|23153.82|0
1612866600000|2021-02-09 10:30:00|23191.92|23191.92|23212.78|23212.78|23220|23220|23191.92|23191.92|0
1612866900000|2021-02-09 10:35:00|23211.45|23211.45|23202.02|23202.02|23211.45|23211.45|23197.59|23197.59|0
1612867200000|2021-02-09 10:40:00|23199.32|23199.32|23185.6|23185.6|23201.88|23201.88|23176.36|23176.36|0
1612867500000|2021-02-09 10:45:00|23186.38|23186.38|23174.86|23174.86|23194.39|23194.39|23169.98|23169.98|0
1612867800000|2021-02-09 10:50:00|23175.43|23175.43|23197.32|23197.32|23197.32|23197.32|23175.43|23175.43|0
1612868100000|2021-02-09 10:55:00|23196|23196|23175.86|23175.86|23196|23196|23173.51|23173.51|0
1612868400000|2021-02-09 11:00:00|23177.25|23177.25|23180.5|23180.5|23188.1|23188.1|23174.32|23174.32|0
1612868700000|2021-02-09 11:05:00|23180.28|23180.28|23160.94|23160.94|23181.4|23181.4|23156.54|23156.54|0
1612869000000|2021-02-09 11:10:00|23159.55|23159.55|23145.56|23145.56|23166.18|23166.18|23145.56|23145.56|0
1612869300000|2021-02-09 11:15:00|23149.71|23149.71|23169.12|23169.12|23172.75|23172.75|23148.89|23148.89|0
1612869600000|2021-02-09 11:20:00|23168.89|23168.89|23167.72|23167.72|23171.27|23171.27|23159.47|23159.47|0
1612869900000|2021-02-09 11:25:00|23165.65|23165.65|23166.63|23166.63|23173.86|23173.86|23164.11|23164.11|0
1612870200000|2021-02-09 11:30:00|23165.85|23165.85|23171.23|23171.23|23180.66|23180.66|23164.99|23164.99|0
1612870500000|2021-02-09 11:35:00|23171.34|23171.34|23187.26|23187.26|23187.26|23187.26|23165.11|23165.11|0
1612870800000|2021-02-09 11:40:00|23187.37|23187.37|23212.73|23212.73|23215.43|23215.43|23177.65|23177.65|0
1612871100000|2021-02-09 11:45:00|23212.29|23212.29|23210.79|23210.79|23213.28|23213.28|23192.67|23192.67|0
1612871400000|2021-02-09 11:50:00|23210.01|23210.01|23208.13|23208.13|23217.54|23217.54|23208|23208|0
1612871700000|2021-02-09 11:55:00|23208.19|23208.19|23211.71|23211.71|23211.73|23211.73|23198.64|23198.64|0
1612872000000|2021-02-09 12:00:00|23212.5|23212.5|23183.34|23183.34|23213.18|23213.18|23181.37|23181.37|0
1612872300000|2021-02-09 12:05:00|23183.2|23183.2|23178.16|23178.16|23184.76|23184.76|23163.8|23163.8|0
1612872600000|2021-02-09 12:10:00|23178.95|23178.95|23180.61|23180.61|23188.79|23188.79|23176.8|23176.8|0
1612872900000|2021-02-09 12:15:00|23181.39|23181.39|23192.82|23192.82|23195.85|23195.85|23181.37|23181.37|0
1612873200000|2021-02-09 12:20:00|23189.32|23189.32|23192.97|23192.97|23195.41|23195.41|23185.19|23185.19|0
1612873500000|2021-02-09 12:25:00|23192.91|23192.91|23191.42|23191.42|23197.74|23197.74|23190.08|23190.08|0
1612873800000|2021-02-09 12:30:00|23191.87|23191.87|23193.24|23193.24|23202.34|23202.34|23191.87|23191.87|0
1612874100000|2021-02-09 12:35:00|23193.01|23193.01|23190.41|23190.41|23193.94|23193.94|23173.05|23173.05|0
1612874400000|2021-02-09 12:40:00|23191.19|23191.19|23190.77|23190.77|23194.66|23194.66|23180.9|23180.9|0
1612874700000|2021-02-09 12:45:00|23192.24|23192.24|23190.65|23190.65|23197.6|23197.6|23185.83|23185.83|0
1612875000000|2021-02-09 12:50:00|23191.34|23191.34|23206.09|23206.09|23208.26|23208.26|23187.05|23187.05|0
1612875300000|2021-02-09 12:55:00|23206.88|23206.88|23203.94|23203.94|23208.01|23208.01|23193.81|23193.81|0
1612875600000|2021-02-09 13:00:00|23206.71|23206.71|23189.44|23189.44|23206.71|23206.71|23184.93|23184.93|0
1612875900000|2021-02-09 13:05:00|23189.37|23189.37|23177.77|23177.77|23200.61|23200.61|23171.85|23171.85|0
1612876200000|2021-02-09 13:10:00|23177.08|23177.08|23188.94|23188.94|23188.94|23188.94|23168.96|23168.96|0
1612876500000|2021-02-09 13:15:00|23189.16|23189.16|23163.4|23163.4|23192.96|23192.96|23157.79|23157.79|0
1612876800000|2021-02-09 13:20:00|23163.18|23163.18|23181.99|23181.99|23188.31|23188.31|23159.43|23159.43|0
1612877100000|2021-02-09 13:25:00|23182.77|23182.77|23179.24|23179.24|23187.06|23187.06|23175.61|23175.61|0
1612877400000|2021-02-09 13:30:00|23180.02|23180.02|23152.49|23152.49|23181.49|23181.49|23148.97|23148.97|0
1612877700000|2021-02-09 13:35:00|23153.88|23153.88|23181.66|23181.66|23183.13|23183.13|23153.32|23153.32|0
1612878000000|2021-02-09 13:40:00|23181.88|23181.88|23207.24|23207.24|23209.88|23209.88|23181.88|23181.88|0
1612878300000|2021-02-09 13:45:00|23207.93|23207.93|23199.96|23199.96|23212.82|23212.82|23197.19|23197.19|0
1612878600000|2021-02-09 13:50:00|23201.53|23201.53|23210.53|23210.53|23219.06|23219.06|23200.24|23200.24|0
1612878900000|2021-02-09 13:55:00|23212|23212|23213.27|23213.27|23230.03|23230.03|23210.68|23210.68|0
1612879200000|2021-02-09 14:00:00|23214.65|23214.65|23217.44|23217.44|23228.25|23228.25|23210.65|23210.65|0
1612879500000|2021-02-09 14:05:00|23218.83|23218.83|23203.06|23203.06|23221.39|23221.39|23199.72|23199.72|0
1612879800000|2021-02-09 14:10:00|23203.84|23203.84|23206.65|23206.65|23215.43|23215.43|23203.21|23203.21|0
1612880100000|2021-02-09 14:15:00|23207.34|23207.34|23195.6|23195.6|23207.34|23207.34|23178.29|23178.29|0
1612880400000|2021-02-09 14:20:00|23194.22|23194.22|23199.88|23199.88|23200.56|23200.56|23190.06|23190.06|0
1612880700000|2021-02-09 14:25:00|23200.56|23200.56|23192.78|23192.78|23207.44|23207.44|23190.94|23190.94|0
1612881000000|2021-02-09 14:30:00|23192.64|23192.64|23176.67|23176.67|23230.35|23230.35|23176.67|23176.67|0
1612881300000|2021-02-09 14:35:00|23176.44|23176.44|23138.9|23138.9|23207.8|23207.8|23138.9|23138.9|0
1612881600000|2021-02-09 14:40:00|23137.51|23137.51|23110.23|23110.23|23138.52|23138.52|23077.01|23077.01|0
1612881900000|2021-02-09 14:45:00|23112.34|23112.34|23139.89|23139.89|23153.6|23153.6|23112.34|23112.34|0
1612882200000|2021-02-09 14:50:00|23140.34|23140.34|23135.19|23135.19|23160.77|23160.77|23125.24|23125.24|0
1612882500000|2021-02-09 14:55:00|23134.5|23134.5|23112.18|23112.18|23134.5|23134.5|23102.48|23102.48|0
1612882800000|2021-02-09 15:00:00|23112.89|23112.89|23124.97|23124.97|23131.12|23131.12|23085.04|23085.04|0
1612883100000|2021-02-09 15:05:00|23125.19|23125.19|23172.54|23172.54|23194.19|23194.19|23107.15|23107.15|0
1612883400000|2021-02-09 15:10:00|23173.32|23173.32|23183.01|23183.01|23189.48|23189.48|23160.76|23160.76|0
1612883700000|2021-02-09 15:15:00|23183.13|23183.13|23167.71|23167.71|23185.95|23185.95|23154.36|23154.36|0
1612884000000|2021-02-09 15:20:00|23167.78|23167.78|23186.56|23186.56|23207.79|23207.79|23163.5|23163.5|0
1612884300000|2021-02-09 15:25:00|23186.33|23186.33|23194.83|23194.83|23202.71|23202.71|23177.75|23177.75|0
1612884600000|2021-02-09 15:30:00|23197.6|23197.6|23176.79|23176.79|23201.63|23201.63|23169.55|23169.55|0
1612884900000|2021-02-09 15:35:00|23174.02|23174.02|23144.03|23144.03|23187.69|23187.69|23139.11|23139.11|0
1612885200000|2021-02-09 15:40:00|23144.81|23144.81|23172.28|23172.28|23174.46|23174.46|23144.81|23144.81|0
1612885500000|2021-02-09 15:45:00|23168.14|23168.14|23181.11|23181.11|23192.94|23192.94|23159.13|23159.13|0
1612885800000|2021-02-09 15:50:00|23182.49|23182.49|23140.27|23140.27|23191.95|23191.95|23134.87|23134.87|0
1612886100000|2021-02-09 15:55:00|23140.39|23140.39|23140.53|23140.53|23163.92|23163.92|23132.23|23132.23|0
1612886400000|2021-02-09 16:00:00|23141.85|23141.85|23156.92|23156.92|23170.16|23170.16|23137.55|23137.55|0
1612886700000|2021-02-09 16:05:00|23158.31|23158.31|23132.91|23132.91|23163.89|23163.89|23132.49|23132.49|0
1612887000000|2021-02-09 16:10:00|23132.12|23132.12|23120.1|23120.1|23135.46|23135.46|23116.01|23116.01|0
1612887300000|2021-02-09 16:15:00|23121.42|23121.42|23111.16|23111.16|23121.42|23121.42|23101.69|23101.69|0
1612887600000|2021-02-09 16:20:00|23111.1|23111.1|23155.36|23155.36|23158.01|23158.01|23111.1|23111.1|0
1612887900000|2021-02-09 16:25:00|23155|23155|23165|23165|23173.9|23173.9|23151.05|23151.05|0
1612944900000|2021-02-10 08:15:00|23539.3|23539.3|23577.96|23577.96|23594.02|23594.02|23507.79|23507.79|0
1612945200000|2021-02-10 08:20:00|23578.19|23578.19|23632.45|23632.45|23668.8|23668.8|23571.54|23571.54|0
1612945500000|2021-02-10 08:25:00|23634.8|23634.8|23527.06|23527.06|23637.55|23637.55|23521.71|23521.71|0
1612945800000|2021-02-10 08:30:00|23522.91|23522.91|23465.71|23465.71|23525.18|23525.18|23452.29|23452.29|0
1612946100000|2021-02-10 08:35:00|23464.33|23464.33|23523.84|23523.84|23525.4|23525.4|23464.33|23464.33|0
1612946400000|2021-02-10 08:40:00|23519.68|23519.68|23544.05|23544.05|23553.61|23553.61|23519|23519|0
1612946700000|2021-02-10 08:45:00|23541.4|23541.4|23515.28|23515.28|23541.4|23541.4|23489.49|23489.49|0
1612947000000|2021-02-10 08:50:00|23513.9|23513.9|23552.97|23552.97|23562.91|23562.91|23496.04|23496.04|0
1612947300000|2021-02-10 08:55:00|23551.64|23551.64|23553.13|23553.13|23581.52|23581.52|23550.86|23550.86|0
1612947600000|2021-02-10 09:00:00|23548.98|23548.98|23530.01|23530.01|23576.43|23576.43|23528.08|23528.08|0
1612947900000|2021-02-10 09:05:00|23527.3|23527.3|23569.29|23569.29|23577.49|23577.49|23527.22|23527.22|0
1612948200000|2021-02-10 09:10:00|23569.36|23569.36|23595.47|23595.47|23596.48|23596.48|23553.29|23553.29|0
1612948500000|2021-02-10 09:15:00|23596.85|23596.85|23624.8|23624.8|23624.8|23624.8|23581.87|23581.87|0
1612948800000|2021-02-10 09:20:00|23633.95|23633.95|23630.98|23630.98|23653.29|23653.29|23622.19|23622.19|0
1612949100000|2021-02-10 09:25:00|23630.3|23630.3|23653.37|23653.37|23659.89|23659.89|23618.42|23618.42|0
1612949400000|2021-02-10 09:30:00|23654.16|23654.16|23664.69|23664.69|23677.21|23677.21|23646.07|23646.07|0
1612949700000|2021-02-10 09:35:00|23664.62|23664.62|23627.71|23627.71|23664.71|23664.71|23617.44|23617.44|0
1612950000000|2021-02-10 09:40:00|23629.03|23629.03|23646.73|23646.73|23651.7|23651.7|23623.35|23623.35|0
1612950300000|2021-02-10 09:45:00|23646.05|23646.05|23684.1|23684.1|23687.09|23687.09|23646.05|23646.05|0
1612950600000|2021-02-10 09:50:00|23684.34|23684.34|23685.64|23685.64|23697.29|23697.29|23655.19|23655.19|0
1612950900000|2021-02-10 09:55:00|23689.79|23689.79|23670.95|23670.95|23704.2|23704.2|23667.41|23667.41|0
1612951200000|2021-02-10 10:00:00|23670.29|23670.29|23671.16|23671.16|23697.21|23697.21|23659.06|23659.06|0
1612951500000|2021-02-10 10:05:00|23671.39|23671.39|23672.39|23672.39|23681.94|23681.94|23650.03|23650.03|0
1612951800000|2021-02-10 10:10:00|23672.66|23672.66|23657.05|23657.05|23697.71|23697.71|23656.82|23656.82|0
1612952100000|2021-02-10 10:15:00|23656.7|23656.7|23676.42|23676.42|23680.69|23680.69|23640.15|23640.15|0
1612952400000|2021-02-10 10:20:00|23676.31|23676.31|23669.38|23669.38|23678.71|23678.71|23662.7|23662.7|0
1612952700000|2021-02-10 10:25:00|23670.16|23670.16|23702.86|23702.86|23704.92|23704.92|23662.15|23662.15|0
1612953000000|2021-02-10 10:30:00|23704.24|23704.24|23682.9|23682.9|23706.96|23706.96|23674.66|23674.66|0
1612953300000|2021-02-10 10:35:00|23686.51|23686.51|23708.85|23708.85|23708.92|23708.92|23684.81|23684.81|0
1612953600000|2021-02-10 10:40:00|23709.07|23709.07|23666.65|23666.65|23709.07|23709.07|23666.65|23666.65|0
1612953900000|2021-02-10 10:45:00|23667.33|23667.33|23666.07|23666.07|23676.87|23676.87|23663.14|23663.14|0
1612954200000|2021-02-10 10:50:00|23662.35|23662.35|23681.79|23681.79|23681.87|23681.87|23634.77|23634.77|0
1612954500000|2021-02-10 10:55:00|23680.41|23680.41|23733.86|23733.86|23745.14|23745.14|23680.41|23680.41|0
1612954800000|2021-02-10 11:00:00|23732.48|23732.48|23744.22|23744.22|23749.12|23749.12|23711.76|23711.76|0
1612955100000|2021-02-10 11:05:00|23744.34|23744.34|23754.81|23754.81|23756.13|23756.13|23736.43|23736.43|0
1612955400000|2021-02-10 11:10:00|23755.59|23755.59|23763.16|23763.16|23763.16|23763.16|23736.76|23736.76|0
1612955700000|2021-02-10 11:15:00|23760.81|23760.81|23755.59|23755.59|23769.39|23769.39|23754.7|23754.7|0
1612956000000|2021-02-10 11:20:00|23755.37|23755.37|23760.25|23760.25|23760.25|23760.25|23742.78|23742.78|0
1612956300000|2021-02-10 11:25:00|23758.86|23758.86|23753.26|23753.26|23771.16|23771.16|23749.32|23749.32|0
1612956600000|2021-02-10 11:30:00|23751.87|23751.87|23739.48|23739.48|23754.81|23754.81|23732.67|23732.67|0
1612956900000|2021-02-10 11:35:00|23738.79|23738.79|23716.79|23716.79|23740.83|23740.83|23716.79|23716.79|0
1612957200000|2021-02-10 11:40:00|23717.57|23717.57|23713.61|23713.61|23741.51|23741.51|23713.61|23713.61|0
1612957500000|2021-02-10 11:45:00|23707.94|23707.94|23712.55|23712.55|23719.15|23719.15|23701.26|23701.26|0
1612957800000|2021-02-10 11:50:00|23711.23|23711.23|23724.93|23724.93|23730.92|23730.92|23708.27|23708.27|0
1612958100000|2021-02-10 11:55:00|23721.5|23721.5|23693.53|23693.53|23721.5|23721.5|23693.5|23693.5|0
1612958400000|2021-02-10 12:00:00|23692.75|23692.75|23686.64|23686.64|23708.37|23708.37|23673.32|23673.32|0
1612958700000|2021-02-10 12:05:00|23684.53|23684.53|23697.85|23697.85|23701.27|23701.27|23684.53|23684.53|0
1612959000000|2021-02-10 12:10:00|23695.08|23695.08|23669.87|23669.87|23695.08|23695.08|23660.06|23660.06|0
1612959300000|2021-02-10 12:15:00|23669.09|23669.09|23671.73|23671.73|23672.58|23672.58|23647.8|23647.8|0
1612959600000|2021-02-10 12:20:00|23671.51|23671.51|23665.86|23665.86|23674.3|23674.3|23662.88|23662.88|0
1612959900000|2021-02-10 12:25:00|23665.17|23665.17|23657.42|23657.42|23666.12|23666.12|23655.44|23655.44|0
1612960200000|2021-02-10 12:30:00|23656.73|23656.73|23641.06|23641.06|23656.73|23656.73|23641.06|23641.06|0
1612960500000|2021-02-10 12:35:00|23644.61|23644.61|23666.35|23666.35|23666.35|23666.35|23644.61|23644.61|0
1612960800000|2021-02-10 12:40:00|23666.58|23666.58|23689.84|23689.84|23694.32|23694.32|23666.58|23666.58|0
1612961100000|2021-02-10 12:45:00|23689.91|23689.91|23662.34|23662.34|23689.91|23689.91|23661.02|23661.02|0
1612961400000|2021-02-10 12:50:00|23661.56|23661.56|23673.94|23673.94|23679.67|23679.67|23652.74|23652.74|0
1612961700000|2021-02-10 12:55:00|23674.16|23674.16|23672.1|23672.1|23685.22|23685.22|23671.54|23671.54|0
1612962000000|2021-02-10 13:00:00|23670.77|23670.77|23714.43|23714.43|23715.3|23715.3|23656.95|23656.95|0
1612962300000|2021-02-10 13:05:00|23714.36|23714.36|23694.92|23694.92|23717.1|23717.1|23692.78|23692.78|0
1612962600000|2021-02-10 13:10:00|23693.6|23693.6|23733.52|23733.52|23733.52|23733.52|23693.6|23693.6|0
1612962900000|2021-02-10 13:15:00|23733.4|23733.4|23773.63|23773.63|23779.47|23779.47|23733.4|23733.4|0
1612963200000|2021-02-10 13:20:00|23775.02|23775.02|23823.1|23823.1|23826.42|23826.42|23773.88|23773.88|0
1612963500000|2021-02-10 13:25:00|23823.89|23823.89|23782.68|23782.68|23835.18|23835.18|23781.31|23781.31|0
1612963800000|2021-02-10 13:30:00|23785.86|23785.86|23897.17|23897.17|23912.3|23912.3|23784.16|23784.16|0
1612964100000|2021-02-10 13:35:00|23896.94|23896.94|23898.17|23898.17|23904.08|23904.08|23877.1|23877.1|0
1612964400000|2021-02-10 13:40:00|23897.94|23897.94|23893.97|23893.97|23919.87|23919.87|23883.52|23883.52|0
1612964700000|2021-02-10 13:45:00|23892.65|23892.65|23890.93|23890.93|23909.54|23909.54|23890.24|23890.24|0
1612965000000|2021-02-10 13:50:00|23891.72|23891.72|23924.64|23924.64|23929.18|23929.18|23885.61|23885.61|0
1612965300000|2021-02-10 13:55:00|23924.2|23924.2|23868.62|23868.62|23924.2|23924.2|23868.62|23868.62|0
1612965600000|2021-02-10 14:00:00|23867.93|23867.93|23898.37|23898.37|23903.06|23903.06|23866.33|23866.33|0
1612965900000|2021-02-10 14:05:00|23899.16|23899.16|23856.04|23856.04|23902.5|23902.5|23855.35|23855.35|0
1612966200000|2021-02-10 14:10:00|23854.66|23854.66|23884.96|23884.96|23884.96|23884.96|23834.64|23834.64|0
1612966500000|2021-02-10 14:15:00|23885.64|23885.64|23886.12|23886.12|23897.44|23897.44|23877.36|23877.36|0
1612966800000|2021-02-10 14:20:00|23884.55|23884.55|23871.67|23871.67|23886.12|23886.12|23846.29|23846.29|0
1612967100000|2021-02-10 14:25:00|23870.1|23870.1|23905.71|23905.71|23905.71|23905.71|23857.65|23857.65|0
1612967400000|2021-02-10 14:30:00|23906.5|23906.5|23837.72|23837.72|23916.89|23916.89|23823.44|23823.44|0
1612967700000|2021-02-10 14:35:00|23839.28|23839.28|23933.07|23933.07|23935.24|23935.24|23839.28|23839.28|0
1612968000000|2021-02-10 14:40:00|23931.75|23931.75|23929.41|23929.41|23952.02|23952.02|23876.98|23876.98|0
1612968300000|2021-02-10 14:45:00|23930.8|23930.8|23971.41|23971.41|23987.23|23987.23|23924.08|23924.08|0
1612968600000|2021-02-10 14:50:00|23970.73|23970.73|23952|23952|23970.73|23970.73|23929.72|23929.72|0
1612968900000|2021-02-10 14:55:00|23954.76|23954.76|23955.65|23955.65|23979.24|23979.24|23944.19|23944.19|0
1612969200000|2021-02-10 15:00:00|23954.86|23954.86|23915.83|23915.83|23976.63|23976.63|23914.35|23914.35|0
1612969500000|2021-02-10 15:05:00|23916.06|23916.06|23871.8|23871.8|23922.53|23922.53|23845|23845|0
1612969800000|2021-02-10 15:10:00|23876.32|23876.32|23814.9|23814.9|23887.17|23887.17|23810.46|23810.46|0
1612970100000|2021-02-10 15:15:00|23815.04|23815.04|23750.24|23750.24|23842.57|23842.57|23750.02|23750.02|0
1612970400000|2021-02-10 15:20:00|23750.18|23750.18|23583.85|23583.85|23750.18|23750.18|23544.22|23544.22|0
1612970700000|2021-02-10 15:25:00|23583.65|23583.65|23599.19|23599.19|23647.25|23647.25|23540.25|23540.25|0
1612971000000|2021-02-10 15:30:00|23604.61|23604.61|23543.55|23543.55|23613.55|23613.55|23543.55|23543.55|0
1612971300000|2021-02-10 15:35:00|23542.87|23542.87|23509.69|23509.69|23592.04|23592.04|23509.69|23509.69|0
1612971600000|2021-02-10 15:40:00|23507.33|23507.33|23371.94|23371.94|23507.68|23507.68|23349.73|23349.73|0
1612971900000|2021-02-10 15:45:00|23374.7|23374.7|23481.18|23481.18|23481.18|23481.18|23343.68|23343.68|0
1612972200000|2021-02-10 15:50:00|23481.24|23481.24|23561.57|23561.57|23576.22|23576.22|23479.47|23479.47|0
1612972500000|2021-02-10 15:55:00|23560.89|23560.89|23650.92|23650.92|23656.51|23656.51|23546.55|23546.55|0
1612972800000|2021-02-10 16:00:00|23653.1|23653.1|23620.88|23620.88|23663.85|23663.85|23617.86|23617.86|0
1612973100000|2021-02-10 16:05:00|23621.57|23621.57|23654.81|23654.81|23669.51|23669.51|23596.13|23596.13|0
1612973400000|2021-02-10 16:10:00|23654.62|23654.62|23698.83|23698.83|23701.64|23701.64|23654.62|23654.62|0
1612973700000|2021-02-10 16:15:00|23696.06|23696.06|23685.64|23685.64|23709.44|23709.44|23674.31|23674.31|0
1612974000000|2021-02-10 16:20:00|23684.86|23684.86|23750.99|23750.99|23760.69|23760.69|23682.59|23682.59|0
1612974300000|2021-02-10 16:25:00|23750.75|23750.75|23722.76|23722.76|23767.78|23767.78|23700.71|23700.71|0
1613031300000|2021-02-11 08:15:00|23768.43|23768.43|23765.24|23765.24|23804.43|23804.43|23763.3|23763.3|0
1613031600000|2021-02-11 08:20:00|23765.46|23765.46|23760.87|23760.87|23788.67|23788.67|23741.21|23741.21|0
1613031900000|2021-02-11 08:25:00|23760.52|23760.52|23726.88|23726.88|23790.74|23790.74|23725.54|23725.54|0
1613032200000|2021-02-11 08:30:00|23727.57|23727.57|23706.49|23706.49|23758.81|23758.81|23698.88|23698.88|0
1613032500000|2021-02-11 08:35:00|23706.27|23706.27|23709.73|23709.73|23729.03|23729.03|23682.05|23682.05|0
1613032800000|2021-02-11 08:40:00|23706.05|23706.05|23742.64|23742.64|23755.71|23755.71|23686.32|23686.32|0
1613033100000|2021-02-11 08:45:00|23741.95|23741.95|23712.35|23712.35|23758.72|23758.72|23705.94|23705.94|0
1613033400000|2021-02-11 08:50:00|23715.11|23715.11|23737.09|23737.09|23737.09|23737.09|23703.18|23703.18|0
1613033700000|2021-02-11 08:55:00|23738.66|23738.66|23773.72|23773.72|23787.9|23787.9|23736.68|23736.68|0
1613034000000|2021-02-11 09:00:00|23770.97|23770.97|23748.29|23748.29|23770.97|23770.97|23732.22|23732.22|0
1613034300000|2021-02-11 09:05:00|23746.23|23746.23|23749.05|23749.05|23754.62|23754.62|23731.67|23731.67|0
1613034600000|2021-02-11 09:10:00|23747.66|23747.66|23718.33|23718.33|23755.88|23755.88|23718.33|23718.33|0
1613034900000|2021-02-11 09:15:00|23714.18|23714.18|23699.28|23699.28|23730.32|23730.32|23699.28|23699.28|0
1613035200000|2021-02-11 09:20:00|23697.9|23697.9|23694.69|23694.69|23728.7|23728.7|23688.33|23688.33|0
1613035500000|2021-02-11 09:25:00|23693.36|23693.36|23667.68|23667.68|23700.88|23700.88|23662.43|23662.43|0
1613035800000|2021-02-11 09:30:00|23667.46|23667.46|23647.8|23647.8|23673.51|23673.51|23638.04|23638.04|0
1613036100000|2021-02-11 09:35:00|23649.18|23649.18|23655.46|23655.46|23661.43|23661.43|23637.73|23637.73|0
1613036400000|2021-02-11 09:40:00|23655.6|23655.6|23635.43|23635.43|23658.93|23658.93|23628.02|23628.02|0
1613036700000|2021-02-11 09:45:00|23634.64|23634.64|23605.49|23605.49|23641.83|23641.83|23605.49|23605.49|0
1613037000000|2021-02-11 09:50:00|23606.28|23606.28|23617.59|23617.59|23621.02|23621.02|23588.05|23588.05|0
1613037300000|2021-02-11 09:55:00|23619.15|23619.15|23596.38|23596.38|23622.26|23622.26|23583.51|23583.51|0
1613037600000|2021-02-11 10:00:00|23599.33|23599.33|23596.27|23596.27|23603.33|23603.33|23576.67|23576.67|0
1613037900000|2021-02-11 10:05:00|23588.82|23588.82|23583.82|23583.82|23595.51|23595.51|23574.85|23574.85|0
1613038200000|2021-02-11 10:10:00|23584.51|23584.51|23562.17|23562.17|23591.84|23591.84|23550.7|23550.7|0
1613038500000|2021-02-11 10:15:00|23560.84|23560.84|23567.39|23567.39|23567.39|23567.39|23536.69|23536.69|0
1613038800000|2021-02-11 10:20:00|23568.96|23568.96|23558.29|23558.29|23578.45|23578.45|23542.08|23542.08|0
1613039100000|2021-02-11 10:25:00|23558.4|23558.4|23562.48|23562.48|23582.18|23582.18|23558.4|23558.4|0
1613039400000|2021-02-11 10:30:00|23560.92|23560.92|23561.9|23561.9|23570.82|23570.82|23552.17|23552.17|0
1613039700000|2021-02-11 10:35:00|23562.12|23562.12|23569.49|23569.49|23575.96|23575.96|23558.49|23558.49|0
1613040000000|2021-02-11 10:40:00|23570.18|23570.18|23571.1|23571.1|23581.09|23581.09|23563.66|23563.66|0
1613040300000|2021-02-11 10:45:00|23570.32|23570.32|23539.46|23539.46|23579.85|23579.85|23538.33|23538.33|0
1613040600000|2021-02-11 10:50:00|23540.24|23540.24|23569.52|23569.52|23569.52|23569.52|23535.85|23535.85|0
1613040900000|2021-02-11 10:55:00|23568.14|23568.14|23641.47|23641.47|23657.08|23657.08|23566.77|23566.77|0
1613041200000|2021-02-11 11:00:00|23642.85|23642.85|23644.4|23644.4|23652.28|23652.28|23626.55|23626.55|0
1613041500000|2021-02-11 11:05:00|23643.61|23643.61|23642.49|23642.49|23670.02|23670.02|23641.44|23641.44|0
1613041800000|2021-02-11 11:10:00|23643.27|23643.27|23655.02|23655.02|23676.64|23676.64|23643.15|23643.15|0
1613042100000|2021-02-11 11:15:00|23653.64|23653.64|23660.17|23660.17|23668.74|23668.74|23642.14|23642.14|0
1613042400000|2021-02-11 11:20:00|23659.95|23659.95|23677.72|23677.72|23678.14|23678.14|23646.48|23646.48|0
1613042700000|2021-02-11 11:25:00|23677.04|23677.04|23688.38|23688.38|23700.37|23700.37|23674.82|23674.82|0
1613043000000|2021-02-11 11:30:00|23689.75|23689.75|23680.48|23680.48|23706.01|23706.01|23672.57|23672.57|0
1613043300000|2021-02-11 11:35:00|23680.7|23680.7|23693.63|23693.63|23711.2|23711.2|23680.7|23680.7|0
1613043600000|2021-02-11 11:40:00|23694.42|23694.42|23699.59|23699.59|23708.65|23708.65|23694.42|23694.42|0
1613043900000|2021-02-11 11:45:00|23699.48|23699.48|23728.19|23728.19|23728.97|23728.97|23692.6|23692.6|0
1613044200000|2021-02-11 11:50:00|23726.81|23726.81|23714.61|23714.61|23728.53|23728.53|23704.36|23704.36|0
1613044500000|2021-02-11 11:55:00|23713.24|23713.24|23701.95|23701.95|23715.49|23715.49|23693.57|23693.57|0
1613044800000|2021-02-11 12:00:00|23700.57|23700.57|23719.83|23719.83|23730.33|23730.33|23700.57|23700.57|0
1613045100000|2021-02-11 12:05:00|23718.45|23718.45|23663.25|23663.25|23718.45|23718.45|23663.25|23663.25|0
1613045400000|2021-02-11 12:10:00|23663.02|23663.02|23642.76|23642.76|23667.52|23667.52|23625.51|23625.51|0
1613045700000|2021-02-11 12:15:00|23644.33|23644.33|23626.98|23626.98|23651.61|23651.61|23617.37|23617.37|0
1613046000000|2021-02-11 12:20:00|23625.6|23625.6|23637.54|23637.54|23648.06|23648.06|23606.51|23606.51|0
1613046300000|2021-02-11 12:25:00|23636.76|23636.76|23648.71|23648.71|23648.79|23648.79|23618.62|23618.62|0
1613046600000|2021-02-11 12:30:00|23652.85|23652.85|23666.91|23666.91|23670.32|23670.32|23649|23649|0
1613046900000|2021-02-11 12:35:00|23667.69|23667.69|23648.89|23648.89|23672.31|23672.31|23646.6|23646.6|0
1613047200000|2021-02-11 12:40:00|23648.2|23648.2|23636.81|23636.81|23648.2|23648.2|23625.58|23625.58|0
1613047500000|2021-02-11 12:45:00|23638.13|23638.13|23642.01|23642.01|23654.02|23654.02|23638.13|23638.13|0
1613047800000|2021-02-11 12:50:00|23641.88|23641.88|23582.74|23582.74|23641.88|23641.88|23575.85|23575.85|0
1613048100000|2021-02-11 12:55:00|23584.07|23584.07|23602.26|23602.26|23602.26|23602.26|23568.23|23568.23|0
1613048400000|2021-02-11 13:00:00|23604.61|23604.61|23604.65|23604.65|23633.74|23633.74|23593.66|23593.66|0
1613048700000|2021-02-11 13:05:00|23606.03|23606.03|23596.04|23596.04|23618.29|23618.29|23593.38|23593.38|0
1613049000000|2021-02-11 13:10:00|23595.82|23595.82|23599.42|23599.42|23604.8|23604.8|23588.8|23588.8|0
1613049300000|2021-02-11 13:15:00|23598.74|23598.74|23605.71|23605.71|23623.09|23623.09|23593.65|23593.65|0
1613049600000|2021-02-11 13:20:00|23607.09|23607.09|23584.74|23584.74|23612.22|23612.22|23580.97|23580.97|0
1613049900000|2021-02-11 13:25:00|23584.97|23584.97|23583.26|23583.26|23595.54|23595.54|23581.47|23581.47|0
1613050200000|2021-02-11 13:30:00|23581.88|23581.88|23580.19|23580.19|23586.7|23586.7|23562.15|23562.15|0
1613050500000|2021-02-11 13:35:00|23578.81|23578.81|23568.74|23568.74|23579.96|23579.96|23566.9|23566.9|0
1613050800000|2021-02-11 13:40:00|23558.61|23558.61|23549.8|23549.8|23584.28|23584.28|23542.74|23542.74|0
1613051100000|2021-02-11 13:45:00|23549.35|23549.35|23554.99|23554.99|23555.06|23555.06|23539.93|23539.93|0
1613051400000|2021-02-11 13:50:00|23555.65|23555.65|23541.21|23541.21|23571.92|23571.92|23540.3|23540.3|0
1613051700000|2021-02-11 13:55:00|23548.13|23548.13|23546.18|23546.18|23550.24|23550.24|23534.96|23534.96|0
1613052000000|2021-02-11 14:00:00|23546.87|23546.87|23526.54|23526.54|23547.56|23547.56|23525.53|23525.53|0
1613052300000|2021-02-11 14:05:00|23527.86|23527.86|23544.55|23544.55|23545.56|23545.56|23526.54|23526.54|0
1613052600000|2021-02-11 14:10:00|23542.99|23542.99|23522.3|23522.3|23544.77|23544.77|23522.3|23522.3|0
1613052900000|2021-02-11 14:15:00|23521.62|23521.62|23517.22|23517.22|23524.1|23524.1|23513.31|23513.31|0
1613053200000|2021-02-11 14:20:00|23518.6|23518.6|23542.51|23542.51|23544.84|23544.84|23518.6|23518.6|0
1613053500000|2021-02-11 14:25:00|23542.73|23542.73|23527.7|23527.7|23563.04|23563.04|23518.59|23518.59|0
1613053800000|2021-02-11 14:30:00|23529.03|23529.03|23607|23607|23625.27|23625.27|23529.03|23529.03|0
1613054100000|2021-02-11 14:35:00|23606.49|23606.49|23587.03|23587.03|23606.49|23606.49|23553.29|23553.29|0
1613054400000|2021-02-11 14:40:00|23588.35|23588.35|23596.9|23596.9|23608|23608|23561.31|23561.31|0
1613054700000|2021-02-11 14:45:00|23595.45|23595.45|23637.24|23637.24|23670.79|23670.79|23595.42|23595.42|0
1613055000000|2021-02-11 14:50:00|23635.68|23635.68|23579.25|23579.25|23635.68|23635.68|23564.38|23564.38|0
1613055300000|2021-02-11 14:55:00|23579.02|23579.02|23541.81|23541.81|23583.16|23583.16|23538.45|23538.45|0
1613055600000|2021-02-11 15:00:00|23537.66|23537.66|23555.51|23555.51|23556.89|23556.89|23529.95|23529.95|0
1613055900000|2021-02-11 15:05:00|23559.6|23559.6|23568.12|23568.12|23579.63|23579.63|23551|23551|0
1613056200000|2021-02-11 15:10:00|23568.91|23568.91|23639.46|23639.46|23643.24|23643.24|23564.32|23564.32|0
1613056500000|2021-02-11 15:15:00|23638.78|23638.78|23624.41|23624.41|23644.28|23644.28|23614.08|23614.08|0
1613056800000|2021-02-11 15:20:00|23623.62|23623.62|23659|23659|23659|23659|23621.46|23621.46|0
1613057100000|2021-02-11 15:25:00|23660.32|23660.32|23637.11|23637.11|23667.3|23667.3|23616.78|23616.78|0
1613057400000|2021-02-11 15:30:00|23638.43|23638.43|23596.5|23596.5|23640.05|23640.05|23589.4|23589.4|0
1613057700000|2021-02-11 15:35:00|23597.87|23597.87|23595.97|23595.97|23613.06|23613.06|23591.41|23591.41|0
1613058000000|2021-02-11 15:40:00|23594.58|23594.58|23605.99|23605.99|23624.24|23624.24|23593.08|23593.08|0
1613058300000|2021-02-11 15:45:00|23601.9|23601.9|23592.71|23592.71|23608.79|23608.79|23592.3|23592.3|0
1613058600000|2021-02-11 15:50:00|23592.9|23592.9|23595.22|23595.22|23609.48|23609.48|23589.76|23589.76|0
1613058900000|2021-02-11 15:55:00|23597.87|23597.87|23586.76|23586.76|23608.55|23608.55|23582.42|23582.42|0
1613059200000|2021-02-11 16:00:00|23586.98|23586.98|23604.33|23604.33|23627.92|23627.92|23580.09|23580.09|0
1613059500000|2021-02-11 16:05:00|23603.64|23603.64|23584.6|23584.6|23603.64|23603.64|23563.78|23563.78|0
1613059800000|2021-02-11 16:10:00|23583.21|23583.21|23568.06|23568.06|23593.13|23593.13|23568.06|23568.06|0
1613060100000|2021-02-11 16:15:00|23569.44|23569.44|23592.56|23592.56|23597.08|23597.08|23568.75|23568.75|0
1613060400000|2021-02-11 16:20:00|23591.18|23591.18|23623.66|23623.66|23623.89|23623.89|23583.13|23583.13|0
1613060700000|2021-02-11 16:25:00|23623.44|23623.44|23631.99|23631.99|23635.02|23635.02|23600.61|23600.61|0
1613117700000|2021-02-12 08:15:00|23411.89|23411.89|23439.2|23439.2|23448.14|23448.14|23411.89|23411.89|0
1613118000000|2021-02-12 08:20:00|23438.97|23438.97|23377.28|23377.28|23442.72|23442.72|23375.36|23375.36|0
1613118300000|2021-02-12 08:25:00|23371.92|23371.92|23346.19|23346.19|23379.53|23379.53|23344.68|23344.68|0
1613118600000|2021-02-12 08:30:00|23350.28|23350.28|23309.31|23309.31|23366.03|23366.03|23309.31|23309.31|0
1613118900000|2021-02-12 08:35:00|23308.63|23308.63|23324.44|23324.44|23328.06|23328.06|23294.7|23294.7|0
1613119200000|2021-02-12 08:40:00|23323.75|23323.75|23245.91|23245.91|23323.75|23323.75|23234.39|23234.39|0
1613119500000|2021-02-12 08:45:00|23246.69|23246.69|23210.48|23210.48|23280.94|23280.94|23210.48|23210.48|0
1613119800000|2021-02-12 08:50:00|23209.7|23209.7|23259.54|23259.54|23266.86|23266.86|23195.68|23195.68|0
1613120100000|2021-02-12 08:55:00|23258.16|23258.16|23263.06|23263.06|23277.75|23277.75|23237.52|23237.52|0
1613120400000|2021-02-12 09:00:00|23262.62|23262.62|23285.22|23285.22|23285.66|23285.66|23256.23|23256.23|0
1613120700000|2021-02-12 09:05:00|23283.84|23283.84|23318.8|23318.8|23319.68|23319.68|23283.71|23283.71|0
1613121000000|2021-02-12 09:10:00|23317.41|23317.41|23306.23|23306.23|23328.85|23328.85|23305.22|23305.22|0
1613121300000|2021-02-12 09:15:00|23307.6|23307.6|23298.2|23298.2|23314.92|23314.92|23297.05|23297.05|0
1613121600000|2021-02-12 09:20:00|23296.17|23296.17|23303.36|23303.36|23317.78|23317.78|23296.17|23296.17|0
1613121900000|2021-02-12 09:25:00|23303.64|23303.64|23275.99|23275.99|23305.39|23305.39|23275.99|23275.99|0
1613122200000|2021-02-12 09:30:00|23273.96|23273.96|23267.59|23267.59|23281.8|23281.8|23260.36|23260.36|0
1613122500000|2021-02-12 09:35:00|23268.97|23268.97|23281.86|23281.86|23285.44|23285.44|23260.38|23260.38|0
1613122800000|2021-02-12 09:40:00|23283.19|23283.19|23269.98|23269.98|23283.48|23283.48|23268.73|23268.73|0
1613123100000|2021-02-12 09:45:00|23269.76|23269.76|23282.4|23282.4|23285.11|23285.11|23266.32|23266.32|0
1613123400000|2021-02-12 09:50:00|23282.05|23282.05|23256.65|23256.65|23286.7|23286.7|23252.42|23252.42|0
1613123700000|2021-02-12 09:55:00|23257.09|23257.09|23282.04|23282.04|23287.13|23287.13|23257.09|23257.09|0
1613124000000|2021-02-12 10:00:00|23282.82|23282.82|23260.33|23260.33|23282.82|23282.82|23254.04|23254.04|0
1613124300000|2021-02-12 10:05:00|23260.55|23260.55|23249.94|23249.94|23260.55|23260.55|23244|23244|0
1613124600000|2021-02-12 10:10:00|23250.01|23250.01|23243.77|23243.77|23252.29|23252.29|23239.39|23239.39|0
1613124900000|2021-02-12 10:15:00|23243.55|23243.55|23243.79|23243.79|23251.78|23251.78|23233.82|23233.82|0
1613125200000|2021-02-12 10:20:00|23245.11|23245.11|23263.35|23263.35|23281.2|23281.2|23245.11|23245.11|0
1613125500000|2021-02-12 10:25:00|23263.54|23263.54|23289.28|23289.28|23295.12|23295.12|23263.54|23263.54|0
1613125800000|2021-02-12 10:30:00|23298.6|23298.6|23298.88|23298.88|23303.93|23303.93|23292.07|23292.07|0
1613126100000|2021-02-12 10:35:00|23301.63|23301.63|23336.21|23336.21|23336.21|23336.21|23296.29|23296.29|0
1613126400000|2021-02-12 10:40:00|23334.89|23334.89|23338.44|23338.44|23339.12|23339.12|23321.53|23321.53|0
1613126700000|2021-02-12 10:45:00|23337.98|23337.98|23341.16|23341.16|23357.67|23357.67|23337.98|23337.98|0
1613127000000|2021-02-12 10:50:00|23341.09|23341.09|23339.95|23339.95|23342.99|23342.99|23336.68|23336.68|0
1613127300000|2021-02-12 10:55:00|23341.27|23341.27|23353.25|23353.25|23355.12|23355.12|23339.61|23339.61|0
1613127600000|2021-02-12 11:00:00|23352.47|23352.47|23333.64|23333.64|23352.47|23352.47|23324.92|23324.92|0
1613127900000|2021-02-12 11:05:00|23335.01|23335.01|23337.34|23337.34|23347.01|23347.01|23334.82|23334.82|0
1613128200000|2021-02-12 11:10:00|23336.02|23336.02|23314.92|23314.92|23336.02|23336.02|23305.36|23305.36|0
1613128500000|2021-02-12 11:15:00|23314.13|23314.13|23291.07|23291.07|23314.13|23314.13|23281.37|23281.37|0
1613128800000|2021-02-12 11:20:00|23294.02|23294.02|23293.28|23293.28|23297.95|23297.95|23289.69|23289.69|0
1613129100000|2021-02-12 11:25:00|23293.05|23293.05|23278.56|23278.56|23293.05|23293.05|23271.7|23271.7|0
1613129400000|2021-02-12 11:30:00|23278.44|23278.44|23287.98|23287.98|23289.53|23289.53|23278.33|23278.33|0
1613129700000|2021-02-12 11:35:00|23287.87|23287.87|23292.29|23292.29|23294.94|23294.94|23282.95|23282.95|0
1613130000000|2021-02-12 11:40:00|23292.17|23292.17|23316.74|23316.74|23323.37|23323.37|23292.17|23292.17|0
1613130300000|2021-02-12 11:45:00|23316.05|23316.05|23311.42|23311.42|23326.69|23326.69|23306.22|23306.22|0
1613130600000|2021-02-12 11:50:00|23310.73|23310.73|23323.09|23323.09|23323.09|23323.09|23305.01|23305.01|0
1613130900000|2021-02-12 11:55:00|23324.66|23324.66|23342.13|23342.13|23342.77|23342.77|23316.94|23316.94|0
1613131200000|2021-02-12 12:00:00|23342.19|23342.19|23348.79|23348.79|23360.6|23360.6|23330.56|23330.56|0
1613131500000|2021-02-12 12:05:00|23347.4|23347.4|23326.41|23326.41|23355.7|23355.7|23326.41|23326.41|0
1613131800000|2021-02-12 12:10:00|23327.19|23327.19|23342.63|23342.63|23344.69|23344.69|23325.87|23325.87|0
1613132100000|2021-02-12 12:15:00|23343.32|23343.32|23357.43|23357.43|23367.32|23367.32|23343.32|23343.32|0
1613132400000|2021-02-12 12:20:00|23356.1|23356.1|23342.06|23342.06|23356.1|23356.1|23342.06|23342.06|0
1613132700000|2021-02-12 12:25:00|23341.28|23341.28|23347.34|23347.34|23347.34|23347.34|23323.88|23323.88|0
1613133000000|2021-02-12 12:30:00|23348.02|23348.02|23373.87|23373.87|23377.96|23377.96|23347.3|23347.3|0
1613133300000|2021-02-12 12:35:00|23376.52|23376.52|23377.44|23377.44|23378.53|23378.53|23368.51|23368.51|0
1613133600000|2021-02-12 12:40:00|23376.06|23376.06|23374.68|23374.68|23381.17|23381.17|23368.96|23368.96|0
1613133900000|2021-02-12 12:45:00|23375.46|23375.46|23378.77|23378.77|23389.83|23389.83|23364.62|23364.62|0
1613134200000|2021-02-12 12:50:00|23379.55|23379.55|23364.19|23364.19|23379.55|23379.55|23357.71|23357.71|0
1613134500000|2021-02-12 12:55:00|23361.42|23361.42|23368.29|23368.29|23372.7|23372.7|23360.64|23360.64|0
1613134800000|2021-02-12 13:00:00|23367.51|23367.51|23364.33|23364.33|23378.47|23378.47|23362.76|23362.76|0
1613135100000|2021-02-12 13:05:00|23365.02|23365.02|23389.82|23389.82|23389.82|23389.82|23356.76|23356.76|0
1613135400000|2021-02-12 13:10:00|23389.6|23389.6|23386.03|23386.03|23408.56|23408.56|23386.03|23386.03|0
1613135700000|2021-02-12 13:15:00|23384.7|23384.7|23368.87|23368.87|23387.57|23387.57|23364.14|23364.14|0
1613136000000|2021-02-12 13:20:00|23368.76|23368.76|23332.56|23332.56|23369.91|23369.91|23332.56|23332.56|0
1613136300000|2021-02-12 13:25:00|23333.34|23333.34|23332.82|23332.82|23344.26|23344.26|23328|23328|0
1613136600000|2021-02-12 13:30:00|23332.7|23332.7|23334.94|23334.94|23336.32|23336.32|23319.34|23319.34|0
1613136900000|2021-02-12 13:35:00|23334.16|23334.16|23346.4|23346.4|23346.4|23346.4|23323.78|23323.78|0
1613137200000|2021-02-12 13:40:00|23345.02|23345.02|23388.27|23388.27|23390.33|23390.33|23343.45|23343.45|0
1613137500000|2021-02-12 13:45:00|23393.75|23393.75|23370.62|23370.62|23408.07|23408.07|23370.17|23370.17|0
1613137800000|2021-02-12 13:50:00|23369.3|23369.3|23360.52|23360.52|23383.23|23383.23|23350.65|23350.65|0
1613138100000|2021-02-12 13:55:00|23361.21|23361.21|23357.31|23357.31|23373.23|23373.23|23354.21|23354.21|0
1613138400000|2021-02-12 14:00:00|23357.09|23357.09|23378.94|23378.94|23386.68|23386.68|23357.09|23357.09|0
1613138700000|2021-02-12 14:05:00|23378.25|23378.25|23357.57|23357.57|23395.74|23395.74|23357.57|23357.57|0
1613139000000|2021-02-12 14:10:00|23358.27|23358.27|23363.93|23363.93|23364.52|23364.52|23349.87|23349.87|0
1613139300000|2021-02-12 14:15:00|23365.4|23365.4|23350.02|23350.02|23376.22|23376.22|23349.24|23349.24|0
1613139600000|2021-02-12 14:20:00|23352.67|23352.67|23376.38|23376.38|23379.23|23379.23|23350.32|23350.32|0
1613139900000|2021-02-12 14:25:00|23376.82|23376.82|23389.31|23389.31|23391.69|23391.69|23374.95|23374.95|0
1613140200000|2021-02-12 14:30:00|23387.99|23387.99|23383.3|23383.3|23436.43|23436.43|23375.51|23375.51|0
1613140500000|2021-02-12 14:35:00|23381.92|23381.92|23403.67|23403.67|23422.77|23422.77|23377.3|23377.3|0
1613140800000|2021-02-12 14:40:00|23405.05|23405.05|23481.72|23481.72|23481.72|23481.72|23404.45|23404.45|0
1613141100000|2021-02-12 14:45:00|23483.11|23483.11|23516.55|23516.55|23520.95|23520.95|23479.74|23479.74|0
1613141400000|2021-02-12 14:50:00|23517.92|23517.92|23506.92|23506.92|23563.57|23563.57|23500.4|23500.4|0
1613141700000|2021-02-12 14:55:00|23508.3|23508.3|23517|23517|23530.57|23530.57|23501.46|23501.46|0
1613142000000|2021-02-12 15:00:00|23514.35|23514.35|23579.35|23579.35|23608.98|23608.98|23505.83|23505.83|0
1613142300000|2021-02-12 15:05:00|23580.73|23580.73|23557.47|23557.47|23597.9|23597.9|23546.46|23546.46|0
1613142600000|2021-02-12 15:10:00|23556.08|23556.08|23583.89|23583.89|23584.12|23584.12|23546.08|23546.08|0
1613142900000|2021-02-12 15:15:00|23584.58|23584.58|23565.7|23565.7|23609.48|23609.48|23558.33|23558.33|0
1613143200000|2021-02-12 15:20:00|23565.92|23565.92|23607.95|23607.95|23616.72|23616.72|23539.52|23539.52|0
1613143500000|2021-02-12 15:25:00|23605.18|23605.18|23614.57|23614.57|23626.41|23626.41|23597.12|23597.12|0
1613143800000|2021-02-12 15:30:00|23613.2|23613.2|23611.11|23611.11|23613.2|23613.2|23585.42|23585.42|0
1613144100000|2021-02-12 15:35:00|23609.54|23609.54|23638.2|23638.2|23655.25|23655.25|23609.54|23609.54|0
1613144400000|2021-02-12 15:40:00|23639.57|23639.57|23678.59|23678.59|23678.59|23678.59|23638.19|23638.19|0
1613144700000|2021-02-12 15:45:00|23680.65|23680.65|23651.27|23651.27|23685.27|23685.27|23636|23636|0
1613145000000|2021-02-12 15:50:00|23652.65|23652.65|23603.37|23603.37|23652.65|23652.65|23602.68|23602.68|0
1613145300000|2021-02-12 15:55:00|23604.75|23604.75|23617.98|23617.98|23625.61|23625.61|23603.5|23603.5|0
1613145600000|2021-02-12 16:00:00|23615.21|23615.21|23600.63|23600.63|23628.93|23628.93|23590.81|23590.81|0
1613145900000|2021-02-12 16:05:00|23599.24|23599.24|23605.02|23605.02|23606.4|23606.4|23585.34|23585.34|0
1613146200000|2021-02-12 16:10:00|23606.4|23606.4|23600|23600|23626.23|23626.23|23598.45|23598.45|0
1613146500000|2021-02-12 16:15:00|23600.23|23600.23|23597.65|23597.65|23618.59|23618.59|23588.17|23588.17|0
1613146800000|2021-02-12 16:20:00|23598.44|23598.44|23594.87|23594.87|23603.3|23603.3|23577.14|23577.14|0
1613147100000|2021-02-12 16:25:00|23597.64|23597.64|23644.41|23644.41|23644.41|23644.41|23595.15|23595.15|0
1613376900000|2021-02-15 08:15:00|24367.54|24367.54|24395.97|24395.97|24437.07|24437.07|24367.54|24367.54|0
1613377200000|2021-02-15 08:20:00|24393.32|24393.32|24414.76|24414.76|24414.83|24414.83|24352.71|24352.71|0
1613377500000|2021-02-15 08:25:00|24413.43|24413.43|24364.49|24364.49|24415.16|24415.16|24357.14|24357.14|0
1613377800000|2021-02-15 08:30:00|24363.8|24363.8|24359.43|24359.43|24389.51|24389.51|24336.55|24336.55|0
1613378100000|2021-02-15 08:35:00|24358.1|24358.1|24372.05|24372.05|24380.08|24380.08|24352.06|24352.06|0
1613378400000|2021-02-15 08:40:00|24373.42|24373.42|24405.68|24405.68|24409.22|24409.22|24371.28|24371.28|0
1613378700000|2021-02-15 08:45:00|24404.99|24404.99|24390.89|24390.89|24413.01|24413.01|24371.01|24371.01|0
1613379000000|2021-02-15 08:50:00|24388.24|24388.24|24331.43|24331.43|24388.24|24388.24|24324.32|24324.32|0
1613379300000|2021-02-15 08:55:00|24333.44|24333.44|24319.61|24319.61|24333.44|24333.44|24307.9|24307.9|0
1613379600000|2021-02-15 09:00:00|24318.92|24318.92|24318.32|24318.32|24342.68|24342.68|24315.56|24315.56|0
1613379900000|2021-02-15 09:05:00|24317.53|24317.53|24331.07|24331.07|24341.18|24341.18|24305.73|24305.73|0
1613380200000|2021-02-15 09:10:00|24330.85|24330.85|24387.94|24387.94|24389.33|24389.33|24330.85|24330.85|0
1613380500000|2021-02-15 09:15:00|24389.27|24389.27|24412.31|24412.31|24418.96|24418.96|24387.65|24387.65|0
1613380800000|2021-02-15 09:20:00|24412.99|24412.99|24385.67|24385.67|24430.65|24430.65|24385.67|24385.67|0
1613381100000|2021-02-15 09:25:00|24385.89|24385.89|24423.84|24423.84|24423.84|24423.84|24385.89|24385.89|0
1613381400000|2021-02-15 09:30:00|24424.62|24424.62|24435.29|24435.29|24456.01|24456.01|24418.93|24418.93|0
1613381700000|2021-02-15 09:35:00|24433.27|24433.27|24435.99|24435.99|24440.92|24440.92|24422.98|24422.98|0
1613382000000|2021-02-15 09:40:00|24436.77|24436.77|24438.87|24438.87|24439.68|24439.68|24419.43|24419.43|0
1613382300000|2021-02-15 09:45:00|24440.2|24440.2|24392.35|24392.35|24440.2|24440.2|24392.35|24392.35|0
1613382600000|2021-02-15 09:50:00|24391.03|24391.03|24391.28|24391.28|24407.46|24407.46|24384.82|24384.82|0
1613382900000|2021-02-15 09:55:00|24390.59|24390.59|24404.68|24404.68|24407.21|24407.21|24376.53|24376.53|0
1613383200000|2021-02-15 10:00:00|24403.31|24403.31|24429.36|24429.36|24433.21|24433.21|24403.08|24403.08|0
1613383500000|2021-02-15 10:05:00|24432.06|24432.06|24420.43|24420.43|24441.67|24441.67|24420.43|24420.43|0
1613383800000|2021-02-15 10:10:00|24420.29|24420.29|24409.62|24409.62|24431.61|24431.61|24402.46|24402.46|0
1613384100000|2021-02-15 10:15:00|24408.24|24408.24|24430.51|24430.51|24435.39|24435.39|24406.09|24406.09|0
1613384400000|2021-02-15 10:20:00|24430.62|24430.62|24480.29|24480.29|24480.29|24480.29|24428.85|24428.85|0
1613384700000|2021-02-15 10:25:00|24481.68|24481.68|24496.99|24496.99|24510.72|24510.72|24480.17|24480.17|0
1613385000000|2021-02-15 10:30:00|24498.32|24498.32|24488.44|24488.44|24502.78|24502.78|24486.44|24486.44|0
1613385300000|2021-02-15 10:35:00|24488.2|24488.2|24491.28|24491.28|24491.28|24491.28|24477.46|24477.46|0
1613385600000|2021-02-15 10:40:00|24493.93|24493.93|24471.23|24471.23|24500.69|24500.69|24461.5|24461.5|0
1613385900000|2021-02-15 10:45:00|24471.12|24471.12|24418.06|24418.06|24472.88|24472.88|24418.06|24418.06|0
1613386200000|2021-02-15 10:50:00|24415.29|24415.29|24426.08|24426.08|24430.65|24430.65|24410.18|24410.18|0
1613386500000|2021-02-15 10:55:00|24425.86|24425.86|24387.5|24387.5|24426.54|24426.54|24381.79|24381.79|0
1613386800000|2021-02-15 11:00:00|24386.81|24386.81|24379.61|24379.61|24388.12|24388.12|24374.31|24374.31|0
1613387100000|2021-02-15 11:05:00|24378.93|24378.93|24390.33|24390.33|24408.85|24408.85|24376.87|24376.87|0
1613387400000|2021-02-15 11:10:00|24388.95|24388.95|24392.89|24392.89|24400.02|24400.02|24388.84|24388.84|0
1613387700000|2021-02-15 11:15:00|24394.95|24394.95|24414.07|24414.07|24415.18|24415.18|24392.19|24392.19|0
1613388000000|2021-02-15 11:20:00|24414.14|24414.14|24406.61|24406.61|24419.36|24419.36|24405.6|24405.6|0
1613388300000|2021-02-15 11:25:00|24405.28|24405.28|24398.26|24398.26|24408.14|24408.14|24387.16|24387.16|0
1613388600000|2021-02-15 11:30:00|24398.04|24398.04|24410.68|24410.68|24412.69|24412.69|24392.57|24392.57|0
1613388900000|2021-02-15 11:35:00|24411.38|24411.38|24450.22|24450.22|24451.54|24451.54|24406.56|24406.56|0
1613389200000|2021-02-15 11:40:00|24451.6|24451.6|24428.04|24428.04|24451.6|24451.6|24427.15|24427.15|0
1613389500000|2021-02-15 11:45:00|24427.26|24427.26|24423.76|24423.76|24431.83|24431.83|24421.47|24421.47|0
1613389800000|2021-02-15 11:50:00|24421.01|24421.01|24431.58|24431.58|24445.38|24445.38|24421.01|24421.01|0
1613390100000|2021-02-15 11:55:00|24431.8|24431.8|24494.05|24494.05|24494.05|24494.05|24431.8|24431.8|0
1613390400000|2021-02-15 12:00:00|24492.72|24492.72|24466.2|24466.2|24492.72|24492.72|24463.7|24463.7|0
1613390700000|2021-02-15 12:05:00|24464.82|24464.82|24449.24|24449.24|24464.82|24464.82|24433.33|24433.33|0
1613391000000|2021-02-15 12:10:00|24447.86|24447.86|24437.94|24437.94|24447.86|24447.86|24437.04|24437.04|0
1613391300000|2021-02-15 12:15:00|24437.15|24437.15|24456.86|24456.86|24456.86|24456.86|24437.15|24437.15|0
1613391600000|2021-02-15 12:20:00|24456.93|24456.93|24463.29|24463.29|24463.98|24463.98|24449.83|24449.83|0
1613391900000|2021-02-15 12:25:00|24461.96|24461.96|24464.31|24464.31|24464.31|24464.31|24452.2|24452.2|0
1613392200000|2021-02-15 12:30:00|24463.52|24463.52|24483.74|24483.74|24495.03|24495.03|24463.52|24463.52|0
1613392500000|2021-02-15 12:35:00|24482.13|24482.13|24489.3|24489.3|24494.42|24494.42|24482.13|24482.13|0
1613392800000|2021-02-15 12:40:00|24488.52|24488.52|24493.94|24493.94|24506.85|24506.85|24486.95|24486.95|0
1613393100000|2021-02-15 12:45:00|24495.27|24495.27|24495.5|24495.5|24506.76|24506.76|24493.21|24493.21|0
1613393400000|2021-02-15 12:50:00|24494.81|24494.81|24511.73|24511.73|24512.62|24512.62|24485.53|24485.53|0
1613393700000|2021-02-15 12:55:00|24510.95|24510.95|24529.35|24529.35|24530.04|24530.04|24508.79|24508.79|0
1613394000000|2021-02-15 13:00:00|24527.97|24527.97|24536.94|24536.94|24538.2|24538.2|24514.4|24514.4|0
1613394300000|2021-02-15 13:05:00|24538.33|24538.33|24561.34|24561.34|24572.8|24572.8|24538.33|24538.33|0
1613394600000|2021-02-15 13:10:00|24559.95|24559.95|24570.28|24570.28|24577.52|24577.52|24559.95|24559.95|0
1613394900000|2021-02-15 13:15:00|24568.9|24568.9|24594.9|24594.9|24594.9|24594.9|24554.73|24554.73|0
1613395200000|2021-02-15 13:20:00|24596.23|24596.23|24611.96|24611.96|24620.14|24620.14|24596.23|24596.23|0
1613395500000|2021-02-15 13:25:00|24612.62|24612.62|24617.36|24617.36|24625.99|24625.99|24596.48|24596.48|0
1613395800000|2021-02-15 13:30:00|24615.98|24615.98|24597.79|24597.79|24616.27|24616.27|24597.79|24597.79|0
1613396100000|2021-02-15 13:35:00|24597.11|24597.11|24601.45|24601.45|24604.28|24604.28|24578.59|24578.59|0
1613396400000|2021-02-15 13:40:00|24600.76|24600.76|24607.3|24607.3|24607.3|24607.3|24574.95|24574.95|0
1613396700000|2021-02-15 13:45:00|24607.98|24607.98|24584.43|24584.43|24619.46|24619.46|24582.93|24582.93|0
1613397000000|2021-02-15 13:50:00|24583.75|24583.75|24564.27|24564.27|24583.84|24583.84|24556.62|24556.62|0
1613397300000|2021-02-15 13:55:00|24565.65|24565.65|24575.12|24575.12|24575.77|24575.77|24556.81|24556.81|0
1613397600000|2021-02-15 14:00:00|24573.74|24573.74|24572.96|24572.96|24587.2|24587.2|24560.87|24560.87|0
1613397900000|2021-02-15 14:05:00|24571.39|24571.39|24565.01|24565.01|24581.09|24581.09|24562.13|24562.13|0
1613398200000|2021-02-15 14:10:00|24566.34|24566.34|24551.04|24551.04|24573.68|24573.68|24551.04|24551.04|0
1613398500000|2021-02-15 14:15:00|24551.72|24551.72|24538.91|24538.91|24553.98|24553.98|24538.45|24538.45|0
1613398800000|2021-02-15 14:20:00|24539.6|24539.6|24529.08|24529.08|24548.43|24548.43|24515.39|24515.39|0
1613399100000|2021-02-15 14:25:00|24530.46|24530.46|24525.92|24525.92|24534.42|24534.42|24519.09|24519.09|0
1613399400000|2021-02-15 14:30:00|24527.98|24527.98|24518.06|24518.06|24540.65|24540.65|24515.09|24515.09|0
1613399700000|2021-02-15 14:35:00|24519.43|24519.43|24545.96|24545.96|24546.74|24546.74|24506.11|24506.11|0
1613400000000|2021-02-15 14:40:00|24547.34|24547.34|24562.87|24562.87|24571.13|24571.13|24546.38|24546.38|0
1613400300000|2021-02-15 14:45:00|24565.58|24565.58|24593.03|24593.03|24593.03|24593.03|24560.22|24560.22|0
1613400600000|2021-02-15 14:50:00|24594.42|24594.42|24581.57|24581.57|24596.03|24596.03|24570.83|24570.83|0
1613400900000|2021-02-15 14:55:00|24582.89|24582.89|24553.76|24553.76|24591.06|24591.06|24537.93|24537.93|0
1613401200000|2021-02-15 15:00:00|24555.14|24555.14|24541.27|24541.27|24568.43|24568.43|24538.56|24538.56|0
1613401500000|2021-02-15 15:05:00|24541.95|24541.95|24554.12|24554.12|24568.68|24568.68|24537.79|24537.79|0
1613401800000|2021-02-15 15:10:00|24554.23|24554.23|24558.33|24558.33|24558.33|24558.33|24527.14|24527.14|0
1613402100000|2021-02-15 15:15:00|24557.65|24557.65|24548.8|24548.8|24557.65|24557.65|24541.54|24541.54|0
1613402400000|2021-02-15 15:20:00|24548.11|24548.11|24560.33|24560.33|24575.39|24575.39|24548.11|24548.11|0
1613402700000|2021-02-15 15:25:00|24557.57|24557.57|24594.39|24594.39|24595.54|24595.54|24555.43|24555.43|0
1613403000000|2021-02-15 15:30:00|24594.16|24594.16|24608.89|24608.89|24609.36|24609.36|24588.93|24588.93|0
1613403300000|2021-02-15 15:35:00|24605.53|24605.53|24663.88|24663.88|24667.28|24667.28|24605.53|24605.53|0
1613403600000|2021-02-15 15:40:00|24664.01|24664.01|24678.19|24678.19|24679.1|24679.1|24658.99|24658.99|0
1613403900000|2021-02-15 15:45:00|24683.2|24683.2|24729.18|24729.18|24741.07|24741.07|24683.2|24683.2|0
1613404200000|2021-02-15 15:50:00|24730.56|24730.56|24727.8|24727.8|24740.88|24740.88|24701.58|24701.58|0
1613404500000|2021-02-15 15:55:00|24729.17|24729.17|24746.71|24746.71|24752.82|24752.82|24715.15|24715.15|0
1613404800000|2021-02-15 16:00:00|24746.07|24746.07|24753.56|24753.56|24788.11|24788.11|24744.69|24744.69|0
1613405100000|2021-02-15 16:05:00|24753.11|24753.11|24724.42|24724.42|24757.03|24757.03|24719.36|24719.36|0
1613405400000|2021-02-15 16:10:00|24725.1|24725.1|24760.79|24760.79|24764.8|24764.8|24716.77|24716.77|0
1613405700000|2021-02-15 16:15:00|24760.72|24760.72|24794.56|24794.56|24814.27|24814.27|24760.72|24760.72|0
1613406000000|2021-02-15 16:20:00|24793.87|24793.87|24769.49|24769.49|24816.97|24816.97|24767.18|24767.18|0
1613406300000|2021-02-15 16:25:00|24769.04|24769.04|24776.39|24776.39|24785.71|24785.71|24750.98|24750.98|0
1613463300000|2021-02-16 08:15:00|24927.04|24927.04|24811.83|24811.83|24936.6|24936.6|24807.71|24807.71|0
1613463600000|2021-02-16 08:20:00|24810.26|24810.26|24874.49|24874.49|24877.14|24877.14|24769.2|24769.2|0
1613463900000|2021-02-16 08:25:00|24872.92|24872.92|24954.99|24954.99|24969.28|24969.28|24850.32|24850.32|0
1613464200000|2021-02-16 08:30:00|24958.42|24958.42|24963.53|24963.53|24967.77|24967.77|24913.01|24913.01|0
1613464500000|2021-02-16 08:35:00|24964.31|24964.31|24887.84|24887.84|24965.7|24965.7|24876.79|24876.79|0
1613464800000|2021-02-16 08:40:00|24888.06|24888.06|24971.55|24971.55|24995.19|24995.19|24888.06|24888.06|0
1613465100000|2021-02-16 08:45:00|24964.67|24964.67|24983.05|24983.05|24989.42|24989.42|24950.22|24950.22|0
1613465400000|2021-02-16 08:50:00|24982.83|24982.83|25095.37|25095.37|25097.31|25097.31|24959.81|24959.81|0
1613465700000|2021-02-16 08:55:00|25096.05|25096.05|25168.5|25168.5|25171.27|25171.27|25071.15|25071.15|0
1613466000000|2021-02-16 09:00:00|25169.88|25169.88|25265.44|25265.44|25286.64|25286.64|25167.91|25167.91|0
1613466300000|2021-02-16 09:05:00|25265.79|25265.79|25205.62|25205.62|25285.6|25285.6|25191.1|25191.1|0
1613466600000|2021-02-16 09:10:00|25204.06|25204.06|25172.97|25172.97|25218.98|25218.98|25167.5|25167.5|0
1613466900000|2021-02-16 09:15:00|25171.58|25171.58|25096.39|25096.39|25176.65|25176.65|25073.8|25073.8|0
1613467200000|2021-02-16 09:20:00|25093.6|25093.6|24997.58|24997.58|25093.6|25093.6|24987.27|24987.27|0
1613467500000|2021-02-16 09:25:00|24998.03|24998.03|25038.29|25038.29|25058.88|25058.88|24998.03|24998.03|0
1613467800000|2021-02-16 09:30:00|25035.64|25035.64|25005.75|25005.75|25039.31|25039.31|24984.69|24984.69|0
1613468100000|2021-02-16 09:35:00|25005.07|25005.07|25045.93|25045.93|25078.36|25078.36|25002.78|25002.78|0
1613468400000|2021-02-16 09:40:00|25043.08|25043.08|25014.78|25014.78|25043.46|25043.46|24988.62|24988.62|0
1613468700000|2021-02-16 09:45:00|25016.16|25016.16|25057.11|25057.11|25071.1|25071.1|25016.16|25016.16|0
1613469000000|2021-02-16 09:50:00|25056.42|25056.42|25075.45|25075.45|25079.58|25079.58|25048.72|25048.72|0
1613469300000|2021-02-16 09:55:00|25075.23|25075.23|25100.46|25100.46|25111.49|25111.49|25055.61|25055.61|0
1613469600000|2021-02-16 10:00:00|25099.08|25099.08|25114.89|25114.89|25143.33|25143.33|25096.51|25096.51|0
1613469900000|2021-02-16 10:05:00|25115.67|25115.67|25136.98|25136.98|25143.74|25143.74|25106.61|25106.61|0
1613470200000|2021-02-16 10:10:00|25138.35|25138.35|25169.57|25169.57|25169.57|25169.57|25100.2|25100.2|0
1613470500000|2021-02-16 10:15:00|25170.9|25170.9|25114.25|25114.25|25171.23|25171.23|25106.36|25106.36|0
1613470800000|2021-02-16 10:20:00|25115.58|25115.58|25110.31|25110.31|25145.49|25145.49|25092.36|25092.36|0
1613471100000|2021-02-16 10:25:00|25108.99|25108.99|25087.65|25087.65|25108.99|25108.99|25087.65|25087.65|0
1613471400000|2021-02-16 10:30:00|25090.5|25090.5|25111.01|25111.01|25133.95|25133.95|25090.5|25090.5|0
1613471700000|2021-02-16 10:35:00|25115.16|25115.16|25144.02|25144.02|25151.3|25151.3|25108.27|25108.27|0
1613472000000|2021-02-16 10:40:00|25144.26|25144.26|25202.14|25202.14|25205.2|25205.2|25138.79|25138.79|0
1613472300000|2021-02-16 10:45:00|25200.77|25200.77|25188.04|25188.04|25215.98|25215.98|25176.91|25176.91|0
1613472600000|2021-02-16 10:50:00|25186.71|25186.71|25151.63|25151.63|25194.88|25194.88|25151.63|25151.63|0
1613472900000|2021-02-16 10:55:00|25153.01|25153.01|25119.54|25119.54|25155.72|25155.72|25112.74|25112.74|0
1613473200000|2021-02-16 11:00:00|25120.86|25120.86|25092.65|25092.65|25134.04|25134.04|25084.44|25084.44|0
1613473500000|2021-02-16 11:05:00|25096.8|25096.8|25105.9|25105.9|25105.9|25105.9|25070.88|25070.88|0
1613473800000|2021-02-16 11:10:00|25107.23|25107.23|25151.89|25151.89|25155.4|25155.4|25099.21|25099.21|0
1613474100000|2021-02-16 11:15:00|25152.67|25152.67|25167.84|25167.84|25197.6|25197.6|25152.67|25152.67|0
1613474400000|2021-02-16 11:20:00|25169.22|25169.22|25205.39|25205.39|25216.27|25216.27|25165.26|25165.26|0
1613474700000|2021-02-16 11:25:00|25207.35|25207.35|25192.1|25192.1|25235.64|25235.64|25184.22|25184.22|0
1613475000000|2021-02-16 11:30:00|25191.32|25191.32|25208.62|25208.62|25219.85|25219.85|25187.46|25187.46|0
1613475300000|2021-02-16 11:35:00|25207.23|25207.23|25222.19|25222.19|25228.67|25228.67|25189.83|25189.83|0
1613475600000|2021-02-16 11:40:00|25220.81|25220.81|25229.93|25229.93|25245.07|25245.07|25205.81|25205.81|0
1613475900000|2021-02-16 11:45:00|25231.31|25231.31|25201.58|25201.58|25235.17|25235.17|25199.29|25199.29|0
1613476200000|2021-02-16 11:50:00|25200.2|25200.2|25164.23|25164.23|25205.01|25205.01|25147.67|25147.67|0
1613476500000|2021-02-16 11:55:00|25163.55|25163.55|25214.1|25214.1|25214.1|25214.1|25160.44|25160.44|0
1613476800000|2021-02-16 12:00:00|25211.34|25211.34|25238.86|25238.86|25238.86|25238.86|25194.87|25194.87|0
1613477100000|2021-02-16 12:05:00|25238.63|25238.63|25235.38|25235.38|25283.02|25283.02|25233.52|25233.52|0
1613477400000|2021-02-16 12:10:00|25234.06|25234.06|25238.23|25238.23|25244.84|25244.84|25224.66|25224.66|0
1613477700000|2021-02-16 12:15:00|25237.44|25237.44|25219.36|25219.36|25253.62|25253.62|25219.36|25219.36|0
1613478000000|2021-02-16 12:20:00|25218.58|25218.58|25232.73|25232.73|25232.73|25232.73|25206.7|25206.7|0
1613478300000|2021-02-16 12:25:00|25232.28|25232.28|25215.39|25215.39|25237.01|25237.01|25198.65|25198.65|0
1613478600000|2021-02-16 12:30:00|25214.71|25214.71|25197.39|25197.39|25217.06|25217.06|25192.37|25192.37|0
1613478900000|2021-02-16 12:35:00|25199.45|25199.45|25210.69|25210.69|25215.5|25215.5|25199.45|25199.45|0
1613479200000|2021-02-16 12:40:00|25212.06|25212.06|25213.33|25213.33|25219.8|25219.8|25196.61|25196.61|0
1613479500000|2021-02-16 12:45:00|25212.42|25212.42|25209.25|25209.25|25229.39|25229.39|25190.55|25190.55|0
1613479800000|2021-02-16 12:50:00|25209.47|25209.47|25215.99|25215.99|25230.68|25230.68|25198.09|25198.09|0
1613480100000|2021-02-16 12:55:00|25213.34|25213.34|25182.47|25182.47|25217.14|25217.14|25182.47|25182.47|0
1613480400000|2021-02-16 13:00:00|25181.78|25181.78|25127.12|25127.12|25181.78|25181.78|25127.12|25127.12|0
1613480700000|2021-02-16 13:05:00|25126.33|25126.33|25149.32|25149.32|25176.88|25176.88|25119.48|25119.48|0
1613481000000|2021-02-16 13:10:00|25148.87|25148.87|25162.48|25162.48|25173.49|25173.49|25132.49|25132.49|0
1613481300000|2021-02-16 13:15:00|25160.91|25160.91|25158.32|25158.32|25166.55|25166.55|25139.34|25139.34|0
1613481600000|2021-02-16 13:20:00|25158.1|25158.1|25094.55|25094.55|25161.54|25161.54|25094.55|25094.55|0
1613481900000|2021-02-16 13:25:00|25093.87|25093.87|25119|25119|25119|25119|25092.96|25092.96|0
1613482200000|2021-02-16 13:30:00|25122.97|25122.97|25029.4|25029.4|25123.85|25123.85|25029.4|25029.4|0
1613482500000|2021-02-16 13:35:00|25030.78|25030.78|25048.28|25048.28|25052.41|25052.41|25020.52|25020.52|0
1613482800000|2021-02-16 13:40:00|25048.06|25048.06|25030.42|25030.42|25048.06|25048.06|25014.84|25014.84|0
1613483100000|2021-02-16 13:45:00|25030.03|25030.03|24965.8|24965.8|25032.11|25032.11|24942.68|24942.68|0
1613483400000|2021-02-16 13:50:00|24968.15|24968.15|24991.63|24991.63|24993.47|24993.47|24968.03|24968.03|0
1613483700000|2021-02-16 13:55:00|24993.02|24993.02|24944.43|24944.43|25013.37|25013.37|24931.19|24931.19|0
1613484000000|2021-02-16 14:00:00|24943.74|24943.74|24855.02|24855.02|24943.74|24943.74|24805.99|24805.99|0
1613484300000|2021-02-16 14:05:00|24852.96|24852.96|24954.02|24954.02|24954.02|24954.02|24850.22|24850.22|0
1613484600000|2021-02-16 14:10:00|24952.7|24952.7|24913.91|24913.91|24952.7|24952.7|24894.83|24894.83|0
1613484900000|2021-02-16 14:15:00|24917.94|24917.94|24901.25|24901.25|24917.94|24917.94|24851.35|24851.35|0
1613485200000|2021-02-16 14:20:00|24901.93|24901.93|24891.82|24891.82|24945.53|24945.53|24869.45|24869.45|0
1613485500000|2021-02-16 14:25:00|24893.39|24893.39|24822.99|24822.99|24917.22|24917.22|24820.89|24820.89|0
1613485800000|2021-02-16 14:30:00|24824.37|24824.37|24848.72|24848.72|24904.35|24904.35|24786.59|24786.59|0
1613486100000|2021-02-16 14:35:00|24850.05|24850.05|24848.37|24848.37|24858.42|24858.42|24779.45|24779.45|0
1613486400000|2021-02-16 14:40:00|24852.71|24852.71|24963.12|24963.12|24968.41|24968.41|24834.64|24834.64|0
1613486700000|2021-02-16 14:45:00|24962.43|24962.43|24980.37|24980.37|25012.63|25012.63|24937.16|24937.16|0
1613487000000|2021-02-16 14:50:00|24983.14|24983.14|24951.31|24951.31|24991.27|24991.27|24888.04|24888.04|0
1613487300000|2021-02-16 14:55:00|24952.69|24952.69|24967.18|24967.18|25005.13|25005.13|24950.09|24950.09|0
1613487600000|2021-02-16 15:00:00|24969.95|24969.95|24886.41|24886.41|24976.3|24976.3|24885.72|24885.72|0
1613487900000|2021-02-16 15:05:00|24886.27|24886.27|24931.89|24931.89|24936.73|24936.73|24824.93|24824.93|0
1613488200000|2021-02-16 15:10:00|24932.33|24932.33|24880.07|24880.07|24942.48|24942.48|24880.07|24880.07|0
1613488500000|2021-02-16 15:15:00|24881.45|24881.45|24968.3|24968.3|24974.12|24974.12|24864.29|24864.29|0
1613488800000|2021-02-16 15:20:00|24969.69|24969.69|24977.88|24977.88|25011.66|25011.66|24959.73|24959.73|0
1613489100000|2021-02-16 15:25:00|24977.2|24977.2|25113.31|25113.31|25113.31|25113.31|24977.2|24977.2|0
1613489400000|2021-02-16 15:30:00|25113.38|25113.38|25082.45|25082.45|25114.82|25114.82|25078.93|25078.93|0
1613489700000|2021-02-16 15:35:00|25080.88|25080.88|25062.37|25062.37|25082.73|25082.73|25030.63|25030.63|0
1613490000000|2021-02-16 15:40:00|25062.59|25062.59|25050.17|25050.17|25092.35|25092.35|25046.28|25046.28|0
1613490300000|2021-02-16 15:45:00|25049.48|25049.48|24994.66|24994.66|25061.06|25061.06|24980|24980|0
1613490600000|2021-02-16 15:50:00|24994.89|24994.89|24991.75|24991.75|25011.47|25011.47|24983.23|24983.23|0
1613490900000|2021-02-16 15:55:00|24989.73|24989.73|25005.35|25005.35|25016.28|25016.28|24968.15|24968.15|0
1613491200000|2021-02-16 16:00:00|25004.67|25004.67|25017.77|25017.77|25020.99|25020.99|24997.65|24997.65|0
1613491500000|2021-02-16 16:05:00|25018|25018|25026.55|25026.55|25032.48|25032.48|24994.42|24994.42|0
1613491800000|2021-02-16 16:10:00|25027.93|25027.93|25023.91|25023.91|25035.69|25035.69|25015.61|25015.61|0
1613492100000|2021-02-16 16:15:00|25022.53|25022.53|25097.94|25097.94|25104.79|25104.79|25010.54|25010.54|0
1613492400000|2021-02-16 16:20:00|25102.09|25102.09|25100.72|25100.72|25131.32|25131.32|25092.32|25092.32|0
1613492700000|2021-02-16 16:25:00|25099.93|25099.93|25076.17|25076.17|25118.89|25118.89|25063.8|25063.8|0
1613549700000|2021-02-17 08:15:00|25028.71|25028.71|25118.66|25118.66|25134.81|25134.81|25003.14|25003.14|0
1613550000000|2021-02-17 08:20:00|25115.91|25115.91|25195.43|25195.43|25231.26|25231.26|25101.72|25101.72|0
1613550300000|2021-02-17 08:25:00|25189.01|25189.01|25321.87|25321.87|25333.38|25333.38|25180.55|25180.55|0
1613550600000|2021-02-17 08:30:00|25321.94|25321.94|25250.35|25250.35|25323.26|25323.26|25243.58|25243.58|0
1613550900000|2021-02-17 08:35:00|25254.5|25254.5|25300.2|25300.2|25303.44|25303.44|25212.73|25212.73|0
1613551200000|2021-02-17 08:40:00|25301.53|25301.53|25483.79|25483.79|25484.03|25484.03|25301.53|25301.53|0
1613551500000|2021-02-17 08:45:00|25486.78|25486.78|25539.82|25539.82|25569.02|25569.02|25481.83|25481.83|0
1613551800000|2021-02-17 08:50:00|25542.96|25542.96|25528.87|25528.87|25567.74|25567.74|25445.22|25445.22|0
1613552100000|2021-02-17 08:55:00|25529.22|25529.22|25545.7|25545.7|25581.02|25581.02|25514.36|25514.36|0
1613552400000|2021-02-17 09:00:00|25545.92|25545.92|25613.24|25613.24|25617.72|25617.72|25545.92|25545.92|0
1613552700000|2021-02-17 09:05:00|25613.46|25613.46|25612.42|25612.42|25627.99|25627.99|25583.11|25583.11|0
1613553000000|2021-02-17 09:10:00|25613.8|25613.8|25530.82|25530.82|25623.9|25623.9|25528.11|25528.11|0
1613553300000|2021-02-17 09:15:00|25528.05|25528.05|25589.1|25589.1|25589.1|25589.1|25466.89|25466.89|0
1613553600000|2021-02-17 09:20:00|25590.42|25590.42|25636.37|25636.37|25636.37|25636.37|25551.16|25551.16|0
1613553900000|2021-02-17 09:25:00|25638.43|25638.43|25638.07|25638.07|25679.66|25679.66|25599.01|25599.01|0
1613554200000|2021-02-17 09:30:00|25639.46|25639.46|25593.32|25593.32|25641.05|25641.05|25577.12|25577.12|0
1613554500000|2021-02-17 09:35:00|25593.54|25593.54|25511.59|25511.59|25594.23|25594.23|25479.93|25479.93|0
1613554800000|2021-02-17 09:40:00|25512.97|25512.97|25523.27|25523.27|25523.27|25523.27|25479.34|25479.34|0
1613555100000|2021-02-17 09:45:00|25524.6|25524.6|25491.01|25491.01|25529.86|25529.86|25472.23|25472.23|0
1613555400000|2021-02-17 09:50:00|25489.64|25489.64|25503.54|25503.54|25507.94|25507.94|25439.66|25439.66|0
1613555700000|2021-02-17 09:55:00|25503.77|25503.77|25505.07|25505.07|25511.06|25511.06|25467.8|25467.8|0
1613556000000|2021-02-17 10:00:00|25505.76|25505.76|25518.8|25518.8|25554.9|25554.9|25464.15|25464.15|0
1613556300000|2021-02-17 10:05:00|25530.39|25530.39|25532.27|25532.27|25558.79|25558.79|25496.07|25496.07|0
1613556600000|2021-02-17 10:10:00|25532.17|25532.17|25576.12|25576.12|25579.67|25579.67|25531.86|25531.86|0
1613556900000|2021-02-17 10:15:00|25575.44|25575.44|25526.63|25526.63|25579.66|25579.66|25514.4|25514.4|0
1613557200000|2021-02-17 10:20:00|25527.41|25527.41|25496.44|25496.44|25531.56|25531.56|25476.52|25476.52|0
1613557500000|2021-02-17 10:25:00|25493.79|25493.79|25479.34|25479.34|25517.65|25517.65|25475.58|25475.58|0
1613557800000|2021-02-17 10:30:00|25479.28|25479.28|25497.93|25497.93|25533.01|25533.01|25477.51|25477.51|0
1613558100000|2021-02-17 10:35:00|25491.31|25491.31|25471.93|25471.93|25504.98|25504.98|25466.68|25466.68|0
1613558400000|2021-02-17 10:40:00|25471.86|25471.86|25505.17|25505.17|25524.18|25524.18|25464.08|25464.08|0
1613558700000|2021-02-17 10:45:00|25506.55|25506.55|25542.04|25542.04|25542.26|25542.26|25500.07|25500.07|0
1613559000000|2021-02-17 10:50:00|25544.69|25544.69|25485.62|25485.62|25557.75|25557.75|25471.75|25471.75|0
1613559300000|2021-02-17 10:55:00|25487|25487|25463.53|25463.53|25488.78|25488.78|25457.61|25457.61|0
1613559600000|2021-02-17 11:00:00|25462.14|25462.14|25406.33|25406.33|25466.81|25466.81|25403.45|25403.45|0
1613559900000|2021-02-17 11:05:00|25405.01|25405.01|25367.18|25367.18|25406.89|25406.89|25359.73|25359.73|0
1613560200000|2021-02-17 11:10:00|25364.41|25364.41|25371|25371|25405.06|25405.06|25353.98|25353.98|0
1613560500000|2021-02-17 11:15:00|25373.77|25373.77|25329.86|25329.86|25373.92|25373.92|25324.92|25324.92|0
1613560800000|2021-02-17 11:20:00|25328.05|25328.05|25382.82|25382.82|25382.82|25382.82|25323.84|25323.84|0
1613561100000|2021-02-17 11:25:00|25383.04|25383.04|25391.03|25391.03|25401.66|25401.66|25360.72|25360.72|0
1613561400000|2021-02-17 11:30:00|25390.25|25390.25|25366.67|25366.67|25402.95|25402.95|25363.9|25363.9|0
1613561700000|2021-02-17 11:35:00|25365.98|25365.98|25359.17|25359.17|25367.03|25367.03|25343.54|25343.54|0
1613562000000|2021-02-17 11:40:00|25360.5|25360.5|25382.16|25382.16|25398.46|25398.46|25360.5|25360.5|0
1613562300000|2021-02-17 11:45:00|25382.94|25382.94|25352.86|25352.86|25382.94|25382.94|25352.46|25352.46|0
1613562600000|2021-02-17 11:50:00|25353.54|25353.54|25425.83|25425.83|25446.06|25446.06|25348.59|25348.59|0
1613562900000|2021-02-17 11:55:00|25426.51|25426.51|25483.77|25483.77|25488.84|25488.84|25426.09|25426.09|0
1613563200000|2021-02-17 12:00:00|25485.34|25485.34|25467.55|25467.55|25497.62|25497.62|25467.55|25467.55|0
1613563500000|2021-02-17 12:05:00|25464.78|25464.78|25400.06|25400.06|25464.92|25464.92|25400.06|25400.06|0
1613563800000|2021-02-17 12:10:00|25397.29|25397.29|25404.96|25404.96|25412.56|25412.56|25377.57|25377.57|0
1613564100000|2021-02-17 12:15:00|25404.74|25404.74|25470.11|25470.11|25494.32|25494.32|25399.72|25399.72|0
1613564400000|2021-02-17 12:20:00|25461.25|25461.25|25440.54|25440.54|25484.75|25484.75|25440.54|25440.54|0
1613564700000|2021-02-17 12:25:00|25450.79|25450.79|25466.81|25466.81|25468.19|25468.19|25439.97|25439.97|0
1613565000000|2021-02-17 12:30:00|25467.25|25467.25|25472.97|25472.97|25487.56|25487.56|25443.65|25443.65|0
1613565300000|2021-02-17 12:35:00|25473.2|25473.2|25474.51|25474.51|25493.01|25493.01|25462.74|25462.74|0
1613565600000|2021-02-17 12:40:00|25475.2|25475.2|25480.87|25480.87|25500.14|25500.14|25472.37|25472.37|0
1613565900000|2021-02-17 12:45:00|25481.65|25481.65|25434.52|25434.52|25483.56|25483.56|25430.39|25430.39|0
1613566200000|2021-02-17 12:50:00|25435.21|25435.21|25457.44|25457.44|25461.66|25461.66|25425.79|25425.79|0
1613566500000|2021-02-17 12:55:00|25457.66|25457.66|25422.49|25422.49|25470.28|25470.28|25422.48|25422.48|0
1613566800000|2021-02-17 13:00:00|25422.26|25422.26|25383.41|25383.41|25428.29|25428.29|25371.89|25371.89|0
1613567100000|2021-02-17 13:05:00|25382.04|25382.04|25339.2|25339.2|25391.44|25391.44|25332.37|25332.37|0
1613567400000|2021-02-17 13:10:00|25338.41|25338.41|25343.12|25343.12|25360.73|25360.73|25332.15|25332.15|0
1613567700000|2021-02-17 13:15:00|25343.03|25343.03|25326.32|25326.32|25357.15|25357.15|25324.73|25324.73|0
1613568000000|2021-02-17 13:20:00|25324.94|25324.94|25325.16|25325.16|25330.87|25330.87|25302.27|25302.27|0
1613568300000|2021-02-17 13:25:00|25325.38|25325.38|25341.12|25341.12|25341.12|25341.12|25301.7|25301.7|0
1613568600000|2021-02-17 13:30:00|25341.34|25341.34|25386.01|25386.01|25386.01|25386.01|25315.75|25315.75|0
1613568900000|2021-02-17 13:35:00|25385.35|25385.35|25341.66|25341.66|25385.59|25385.59|25302|25302|0
1613569200000|2021-02-17 13:40:00|25341.44|25341.44|25416.93|25416.93|25431.25|25431.25|25339.83|25339.83|0
1613569500000|2021-02-17 13:45:00|25416.71|25416.71|25448.72|25448.72|25457.28|25457.28|25387.11|25387.11|0
1613569800000|2021-02-17 13:50:00|25448.5|25448.5|25504.46|25504.46|25508.61|25508.61|25426.2|25426.2|0
1613570100000|2021-02-17 13:55:00|25502.89|25502.89|25429.34|25429.34|25507.02|25507.02|25429.34|25429.34|0
1613570400000|2021-02-17 14:00:00|25433.5|25433.5|25365.5|25365.5|25436.04|25436.04|25360.33|25360.33|0
1613570700000|2021-02-17 14:05:00|25367.31|25367.31|25281.2|25281.2|25368.69|25368.69|25281.2|25281.2|0
1613571000000|2021-02-17 14:10:00|25281.99|25281.99|25191.8|25191.8|25286.99|25286.99|25165.47|25165.47|0
1613571300000|2021-02-17 14:15:00|25191.68|25191.68|25305.27|25305.27|25306.55|25306.55|25182.64|25182.64|0
1613571600000|2021-02-17 14:20:00|25305.71|25305.71|25343.04|25343.04|25344.18|25344.18|25278.57|25278.57|0
1613571900000|2021-02-17 14:25:00|25342.6|25342.6|25369.58|25369.58|25385.59|25385.59|25298.72|25298.72|0
1613572200000|2021-02-17 14:30:00|25364.05|25364.05|25181.1|25181.1|25364.05|25364.05|25181.1|25181.1|0
1613572500000|2021-02-17 14:35:00|25180.89|25180.89|25194.51|25194.51|25257.73|25257.73|25156.14|25156.14|0
1613572800000|2021-02-17 14:40:00|25195.84|25195.84|25311.41|25311.41|25324.16|25324.16|25178.04|25178.04|0
1613573100000|2021-02-17 14:45:00|25313.47|25313.47|25344.74|25344.74|25349.38|25349.38|25291.03|25291.03|0
1613573400000|2021-02-17 14:50:00|25347.39|25347.39|25264.31|25264.31|25390.05|25390.05|25259.49|25259.49|0
1613573700000|2021-02-17 14:55:00|25264.54|25264.54|25299.4|25299.4|25314.74|25314.74|25263.06|25263.06|0
1613574000000|2021-02-17 15:00:00|25295.25|25295.25|25247.64|25247.64|25352.96|25352.96|25247.64|25247.64|0
1613574300000|2021-02-17 15:05:00|25253.17|25253.17|25286.68|25286.68|25317.06|25317.06|25242.74|25242.74|0
1613574600000|2021-02-17 15:10:00|25286.45|25286.45|25255.08|25255.08|25303.24|25303.24|25241.39|25241.39|0
1613574900000|2021-02-17 15:15:00|25254.86|25254.86|25175.15|25175.15|25266.2|25266.2|25158.23|25158.23|0
1613575200000|2021-02-17 15:20:00|25175.08|25175.08|25118.95|25118.95|25209.35|25209.35|25118.95|25118.95|0
1613575500000|2021-02-17 15:25:00|25118.73|25118.73|25144.54|25144.54|25164.41|25164.41|25111.82|25111.82|0
1613575800000|2021-02-17 15:30:00|25144.76|25144.76|25061.75|25061.75|25145.12|25145.12|25038.74|25038.74|0
1613576100000|2021-02-17 15:35:00|25060.38|25060.38|25061.85|25061.85|25109.68|25109.68|25059.75|25059.75|0
1613576400000|2021-02-17 15:40:00|25060.53|25060.53|25048.23|25048.23|25082.96|25082.96|25038.25|25038.25|0
1613576700000|2021-02-17 15:45:00|25049.56|25049.56|25151.52|25151.52|25154.69|25154.69|25041.71|25041.71|0
1613577000000|2021-02-17 15:50:00|25152.84|25152.84|25093.9|25093.9|25155.54|25155.54|25082.88|25082.88|0
1613577300000|2021-02-17 15:55:00|25094.13|25094.13|25067.81|25067.81|25101.37|25101.37|25051.94|25051.94|0
1613577600000|2021-02-17 16:00:00|25068.04|25068.04|25005.84|25005.84|25073.35|25073.35|25004.26|25004.26|0
1613577900000|2021-02-17 16:05:00|25006.07|25006.07|24990.83|24990.83|25033.74|25033.74|24990.77|24990.77|0
1613578200000|2021-02-17 16:10:00|24990.39|24990.39|24970.82|24970.82|25000.88|25000.88|24950.17|24950.17|0
1613578500000|2021-02-17 16:15:00|24967.97|24967.97|24873.15|24873.15|24967.97|24967.97|24868.89|24868.89|0
1613578800000|2021-02-17 16:20:00|24873.28|24873.28|24927.25|24927.25|24944.93|24944.93|24862.47|24862.47|0
1613579100000|2021-02-17 16:25:00|24924.26|24924.26|24905.38|24905.38|24949.15|24949.15|24902.1|24902.1|0
1613636100000|2021-02-18 08:15:00|25486.69|25486.69|25448.22|25448.22|25489.58|25489.58|25442.99|25442.99|0
1613636400000|2021-02-18 08:20:00|25448.15|25448.15|25465.93|25465.93|25504.24|25504.24|25448.15|25448.15|0
1613636700000|2021-02-18 08:25:00|25460.63|25460.63|25492.15|25492.15|25548.42|25548.42|25451.11|25451.11|0
1613637000000|2021-02-18 08:30:00|25493.53|25493.53|25586.55|25586.55|25600.59|25600.59|25493.53|25493.53|0
1613637300000|2021-02-18 08:35:00|25583.78|25583.78|25586.84|25586.84|25599.99|25599.99|25568.1|25568.1|0
1613637600000|2021-02-18 08:40:00|25589.19|25589.19|25585.13|25585.13|25599.48|25599.48|25563.65|25563.65|0
1613637900000|2021-02-18 08:45:00|25586.45|25586.45|25600.75|25600.75|25642.16|25642.16|25586.45|25586.45|0
1613638200000|2021-02-18 08:50:00|25602.13|25602.13|25605.23|25605.23|25607.13|25607.13|25577.3|25577.3|0
1613638500000|2021-02-18 08:55:00|25606.61|25606.61|25605.34|25605.34|25608.89|25608.89|25584.45|25584.45|0
1613638800000|2021-02-18 09:00:00|25606.03|25606.03|25657.17|25657.17|25657.17|25657.17|25592.79|25592.79|0
1613639100000|2021-02-18 09:05:00|25657.86|25657.86|25661.58|25661.58|25676.01|25676.01|25634.5|25634.5|0
1613639400000|2021-02-18 09:10:00|25662.61|25662.61|25600.99|25600.99|25662.61|25662.61|25578.07|25578.07|0
1613639700000|2021-02-18 09:15:00|25601.03|25601.03|25603.55|25603.55|25611.24|25611.24|25578.96|25578.96|0
1613640000000|2021-02-18 09:20:00|25607.68|25607.68|25656.28|25656.28|25664.02|25664.02|25601.46|25601.46|0
1613640300000|2021-02-18 09:25:00|25656.24|25656.24|25637.79|25637.79|25688.45|25688.45|25635.09|25635.09|0
1613640600000|2021-02-18 09:30:00|25638.48|25638.48|25627.71|25627.71|25646.02|25646.02|25607.14|25607.14|0
1613640900000|2021-02-18 09:35:00|25629.09|25629.09|25631.18|25631.18|25651.28|25651.28|25616.98|25616.98|0
1613641200000|2021-02-18 09:40:00|25632.56|25632.56|25682.36|25682.36|25682.36|25682.36|25620.91|25620.91|0
1613641500000|2021-02-18 09:45:00|25682.23|25682.23|25721.71|25721.71|25723.31|25723.31|25664.43|25664.43|0
1613641800000|2021-02-18 09:50:00|25721.93|25721.93|25736.06|25736.06|25736.93|25736.93|25711.04|25711.04|0
1613642100000|2021-02-18 09:55:00|25735.37|25735.37|25718.46|25718.46|25755.13|25755.13|25695.9|25695.9|0
1613642400000|2021-02-18 10:00:00|25717.13|25717.13|25720.14|25720.14|25729.88|25729.88|25702.64|25702.64|0
1613642700000|2021-02-18 10:05:00|25718.82|25718.82|25725.51|25725.51|25732.74|25732.74|25704.62|25704.62|0
1613643000000|2021-02-18 10:10:00|25726.19|25726.19|25636.78|25636.78|25726.19|25726.19|25636.56|25636.56|0
1613643300000|2021-02-18 10:15:00|25637.47|25637.47|25653.89|25653.89|25667.44|25667.44|25634.2|25634.2|0
1613643600000|2021-02-18 10:20:00|25654.12|25654.12|25639.79|25639.79|25664.4|25664.4|25636.56|25636.56|0
1613643900000|2021-02-18 10:25:00|25639.65|25639.65|25647.51|25647.51|25652.87|25652.87|25628.99|25628.99|0
1613644200000|2021-02-18 10:30:00|25644.86|25644.86|25642.95|25642.95|25656.56|25656.56|25633.21|25633.21|0
1613644500000|2021-02-18 10:35:00|25644.33|25644.33|25658.94|25658.94|25668.89|25668.89|25637.24|25637.24|0
1613644800000|2021-02-18 10:40:00|25655.44|25655.44|25590.72|25590.72|25658.9|25658.9|25587.95|25587.95|0
1613645100000|2021-02-18 10:45:00|25593.37|25593.37|25510.52|25510.52|25593.37|25593.37|25494.2|25494.2|0
1613645400000|2021-02-18 10:50:00|25505.79|25505.79|25535.27|25535.27|25568.87|25568.87|25494.13|25494.13|0
1613645700000|2021-02-18 10:55:00|25534.48|25534.48|25438.31|25438.31|25540.6|25540.6|25434.31|25434.31|0
1613646000000|2021-02-18 11:00:00|25436.98|25436.98|25379.94|25379.94|25450.83|25450.83|25373.64|25373.64|0
1613646300000|2021-02-18 11:05:00|25380.17|25380.17|25407.45|25407.45|25440.84|25440.84|25358.38|25358.38|0
1613646600000|2021-02-18 11:10:00|25408.84|25408.84|25423.27|25423.27|25423.46|25423.46|25382.41|25382.41|0
1613646900000|2021-02-18 11:15:00|25421.89|25421.89|25421.32|25421.32|25424.46|25424.46|25384.24|25384.24|0
1613647200000|2021-02-18 11:20:00|25420.63|25420.63|25401.66|25401.66|25439.82|25439.82|25400.6|25400.6|0
1613647500000|2021-02-18 11:25:00|25400.97|25400.97|25312.94|25312.94|25401.2|25401.2|25310.39|25310.39|0
1613647800000|2021-02-18 11:30:00|25307.28|25307.28|25288.14|25288.14|25318.86|25318.86|25263.31|25263.31|0
1613648100000|2021-02-18 11:35:00|25288.92|25288.92|25278.77|25278.77|25309.66|25309.66|25266.04|25266.04|0
1613648400000|2021-02-18 11:40:00|25279.55|25279.55|25296.73|25296.73|25304.13|25304.13|25223.86|25223.86|0
1613648700000|2021-02-18 11:45:00|25296.66|25296.66|25334.6|25334.6|25334.6|25334.6|25295.97|25295.97|0
1613649000000|2021-02-18 11:50:00|25336.17|25336.17|25332.37|25332.37|25349.16|25349.16|25317.67|25317.67|0
1613649300000|2021-02-18 11:55:00|25331.04|25331.04|25335.55|25335.55|25341.7|25341.7|25284.95|25284.95|0
1613649600000|2021-02-18 12:00:00|25334.23|25334.23|25323.04|25323.04|25336.99|25336.99|25286.28|25286.28|0
1613649900000|2021-02-18 12:05:00|25321.71|25321.71|25322.42|25322.42|25332.83|25332.83|25309.39|25309.39|0
1613650200000|2021-02-18 12:10:00|25321.63|25321.63|25322.42|25322.42|25330.57|25330.57|25312.57|25312.57|0
1613650500000|2021-02-18 12:15:00|25323.75|25323.75|25328.61|25328.61|25338.75|25338.75|25315.31|25315.31|0
1613650800000|2021-02-18 12:20:00|25329.94|25329.94|25339.76|25339.76|25353.4|25353.4|25328.07|25328.07|0
1613651100000|2021-02-18 12:25:00|25339.98|25339.98|25383.18|25383.18|25388.61|25388.61|25339.98|25339.98|0
1613651400000|2021-02-18 12:30:00|25381.86|25381.86|25428.87|25428.87|25438.1|25438.1|25361.43|25361.43|0
1613651700000|2021-02-18 12:35:00|25429.65|25429.65|25423.36|25423.36|25436.64|25436.64|25418.95|25418.95|0
1613652000000|2021-02-18 12:40:00|25423.58|25423.58|25415.81|25415.81|25442.98|25442.98|25401.23|25401.23|0
1613652300000|2021-02-18 12:45:00|25414.34|25414.34|25442.58|25442.58|25444.21|25444.21|25411.24|25411.24|0
1613652600000|2021-02-18 12:50:00|25441.21|25441.21|25389.09|25389.09|25441.21|25441.21|25389.09|25389.09|0
1613652900000|2021-02-18 12:55:00|25388.4|25388.4|25343.87|25343.87|25389.34|25389.34|25342.92|25342.92|0
1613653200000|2021-02-18 13:00:00|25341.81|25341.81|25321.92|25321.92|25342.5|25342.5|25305.15|25305.15|0
1613653500000|2021-02-18 13:05:00|25321.99|25321.99|25339.44|25339.44|25349.12|25349.12|25304.64|25304.64|0
1613653800000|2021-02-18 13:10:00|25331.95|25331.95|25298.36|25298.36|25331.95|25331.95|25293.27|25293.27|0
1613654100000|2021-02-18 13:15:00|25297.04|25297.04|25262.17|25262.17|25298.05|25298.05|25254.22|25254.22|0
1613654400000|2021-02-18 13:20:00|25261.39|25261.39|25245.66|25245.66|25262.09|25262.09|25225.08|25225.08|0
1613654700000|2021-02-18 13:25:00|25247.04|25247.04|25250.89|25250.89|25250.89|25250.89|25221.41|25221.41|0
1613655000000|2021-02-18 13:30:00|25250.67|25250.67|25239.58|25239.58|25253.16|25253.16|25223.98|25223.98|0
1613655300000|2021-02-18 13:35:00|25239.81|25239.81|25168.67|25168.67|25256.04|25256.04|25168.67|25168.67|0
1613655600000|2021-02-18 13:40:00|25167.29|25167.29|25149.31|25149.31|25186.92|25186.92|25146.52|25146.52|0
1613655900000|2021-02-18 13:45:00|25148.53|25148.53|25126.23|25126.23|25181.42|25181.42|25093.33|25093.33|0
1613656200000|2021-02-18 13:50:00|25126.32|25126.32|25125|25125|25149.99|25149.99|25116.13|25116.13|0
1613656500000|2021-02-18 13:55:00|25122.23|25122.23|25174.99|25174.99|25194.51|25194.51|25119.9|25119.9|0
1613656800000|2021-02-18 14:00:00|25175.68|25175.68|25126.96|25126.96|25180.4|25180.4|25094.65|25094.65|0
1613657100000|2021-02-18 14:05:00|25127.65|25127.65|25106.95|25106.95|25151.97|25151.97|25105.31|25105.31|0
1613657400000|2021-02-18 14:10:00|25106.51|25106.51|25081.89|25081.89|25131.33|25131.33|25076.6|25076.6|0
1613657700000|2021-02-18 14:15:00|25082.67|25082.67|25093|25093|25102.06|25102.06|25082.67|25082.67|0
1613658000000|2021-02-18 14:20:00|25094.38|25094.38|25137.13|25137.13|25139.9|25139.9|25086.3|25086.3|0
1613658300000|2021-02-18 14:25:00|25137.35|25137.35|25118.85|25118.85|25138.44|25138.44|25100.87|25100.87|0
1613658600000|2021-02-18 14:30:00|25114.87|25114.87|25118.7|25118.7|25118.76|25118.76|24959.26|24959.26|0
1613658900000|2021-02-18 14:35:00|25115.93|25115.93|25110.92|25110.92|25177.8|25177.8|25107.99|25107.99|0
1613659200000|2021-02-18 14:40:00|25110.23|25110.23|25102.27|25102.27|25145.17|25145.17|25047.51|25047.51|0
1613659500000|2021-02-18 14:45:00|25101.17|25101.17|25086.81|25086.81|25148.07|25148.07|25082.93|25082.93|0
1613659800000|2021-02-18 14:50:00|25086.37|25086.37|25022.08|25022.08|25086.37|25086.37|25017.67|25017.67|0
1613660100000|2021-02-18 14:55:00|25021.85|25021.85|25066.91|25066.91|25082.26|25082.26|25002.64|25002.64|0
1613660400000|2021-02-18 15:00:00|25068.51|25068.51|25017.1|25017.1|25073.4|25073.4|24992.37|24992.37|0
1613660700000|2021-02-18 15:05:00|25014.74|25014.74|24923.35|24923.35|25017.17|25017.17|24914.68|24914.68|0
1613661000000|2021-02-18 15:10:00|24926.12|24926.12|24930.21|24930.21|25002.14|25002.14|24920.87|24920.87|0
1613661300000|2021-02-18 15:15:00|24930.9|24930.9|24822.47|24822.47|24958.61|24958.61|24822.47|24822.47|0
1613661600000|2021-02-18 15:20:00|24823.8|24823.8|24790.08|24790.08|24845.41|24845.41|24774.17|24774.17|0
1613661900000|2021-02-18 15:25:00|24785.62|24785.62|24767.34|24767.34|24791.73|24791.73|24698.8|24698.8|0
1613662200000|2021-02-18 15:30:00|24765.97|24765.97|24774.55|24774.55|24780.72|24780.72|24729.29|24729.29|0
1613662500000|2021-02-18 15:35:00|24773.87|24773.87|24861.26|24861.26|24865.01|24865.01|24766.66|24766.66|0
1613662800000|2021-02-18 15:40:00|24860.47|24860.47|24805.58|24805.58|24860.66|24860.66|24801.14|24801.14|0
1613663100000|2021-02-18 15:45:00|24805.36|24805.36|24800.81|24800.81|24808.37|24808.37|24758.87|24758.87|0
1613663400000|2021-02-18 15:50:00|24802.19|24802.19|24821.33|24821.33|24821.37|24821.37|24791.29|24791.29|0
1613663700000|2021-02-18 15:55:00|24820.54|24820.54|24765.85|24765.85|24829.97|24829.97|24754.54|24754.54|0
1613664000000|2021-02-18 16:00:00|24767.42|24767.42|24812.62|24812.62|24822.55|24822.55|24762.49|24762.49|0
1613664300000|2021-02-18 16:05:00|24813.31|24813.31|24841.56|24841.56|24841.56|24841.56|24812.4|24812.4|0
1613664600000|2021-02-18 16:10:00|24842.94|24842.94|24867.89|24867.89|24868.29|24868.29|24818.19|24818.19|0
1613664900000|2021-02-18 16:15:00|24868.67|24868.67|24871.33|24871.33|24906.2|24906.2|24851.02|24851.02|0
1613665200000|2021-02-18 16:20:00|24872.01|24872.01|24844.59|24844.59|24878.62|24878.62|24839.73|24839.73|0
1613665500000|2021-02-18 16:25:00|24845.28|24845.28|24789.97|24789.97|24852.84|24852.84|24789.18|24789.18|0
1613722500000|2021-02-19 08:15:00|24906.73|24906.73|24837.85|24837.85|24946.11|24946.11|24818.88|24818.88|0
1613722800000|2021-02-19 08:20:00|24837.06|24837.06|24957.07|24957.07|24957.07|24957.07|24835|24835|0
1613723100000|2021-02-19 08:25:00|24954.42|24954.42|25048.83|25048.83|25066.93|25066.93|24954.42|24954.42|0
1613723400000|2021-02-19 08:30:00|25051.29|25051.29|25086.19|25086.19|25103.69|25103.69|25051.29|25051.29|0
1613723700000|2021-02-19 08:35:00|25077.26|25077.26|25107.32|25107.32|25111.34|25111.34|25058.41|25058.41|0
1613724000000|2021-02-19 08:40:00|25108.89|25108.89|25060.23|25060.23|25144.97|25144.97|25060.23|25060.23|0
1613724300000|2021-02-19 08:45:00|25057.48|25057.48|24932.13|24932.13|25057.48|25057.48|24907.06|24907.06|0
1613724600000|2021-02-19 08:50:00|24934.78|24934.78|25051.43|25051.43|25051.43|25051.43|24934.78|24934.78|0
1613724900000|2021-02-19 08:55:00|25057.88|25057.88|25069.9|25069.9|25121.92|25121.92|25057.88|25057.88|0
1613725200000|2021-02-19 09:00:00|25068.52|25068.52|25016.84|25016.84|25072.53|25072.53|25014.79|25014.79|0
1613725500000|2021-02-19 09:05:00|25017.62|25017.62|25023.05|25023.05|25040.6|25040.6|25005.3|25005.3|0
1613725800000|2021-02-19 09:10:00|25023.73|25023.73|25106.4|25106.4|25106.4|25106.4|25006.04|25006.04|0
1613726100000|2021-02-19 09:15:00|25102.24|25102.24|25094.62|25094.62|25102.92|25102.92|25066.02|25066.02|0
1613726400000|2021-02-19 09:20:00|25094.85|25094.85|25170.44|25170.44|25170.44|25170.44|25089.98|25089.98|0
1613726700000|2021-02-19 09:25:00|25170.88|25170.88|25211.2|25211.2|25217.91|25217.91|25168.76|25168.76|0
1613727000000|2021-02-19 09:30:00|25213.97|25213.97|25162.36|25162.36|25224.24|25224.24|25149.48|25149.48|0
1613727300000|2021-02-19 09:35:00|25164.71|25164.71|25201.7|25201.7|25201.7|25201.7|25132.03|25132.03|0
1613727600000|2021-02-19 09:40:00|25201.91|25201.91|25118.7|25118.7|25210.38|25210.38|25118.7|25118.7|0
1613727900000|2021-02-19 09:45:00|25121.46|25121.46|25126.8|25126.8|25129.91|25129.91|25097.48|25097.48|0
1613728200000|2021-02-19 09:50:00|25129.57|25129.57|25146.04|25146.04|25158.26|25158.26|25114.77|25114.77|0
1613728500000|2021-02-19 09:55:00|25147.43|25147.43|25125.96|25125.96|25151.6|25151.6|25123.8|25123.8|0
1613728800000|2021-02-19 10:00:00|25125.28|25125.28|25166.81|25166.81|25167.14|25167.14|25125.28|25125.28|0
1613729100000|2021-02-19 10:05:00|25168.19|25168.19|25150.16|25150.16|25168.19|25168.19|25135.12|25135.12|0
1613729400000|2021-02-19 10:10:00|25150.02|25150.02|25150.02|25150.02|25150.09|25150.09|25149.69|25149.69|0
1613729700000|2021-02-19 10:15:00|25150.7|25150.7|25181.42|25181.42|25254.32|25254.32|25150.7|25150.7|0
1613730000000|2021-02-19 10:20:00|25182.1|25182.1|25163.12|25163.12|25197.1|25197.1|25163.12|25163.12|0
1613730300000|2021-02-19 10:25:00|25159.98|25159.98|25159.21|25159.21|25185.68|25185.68|25136.67|25136.67|0
1613730600000|2021-02-19 10:30:00|25154.07|25154.07|25119.63|25119.63|25156.03|25156.03|25095.1|25095.1|0
1613730900000|2021-02-19 10:35:00|25120.96|25120.96|25168.12|25168.12|25168.12|25168.12|25119.69|25119.69|0
1613731200000|2021-02-19 10:40:00|25166.74|25166.74|25183.22|25183.22|25186.23|25186.23|25150.87|25150.87|0
1613731500000|2021-02-19 10:45:00|25183.13|25183.13|25196.02|25196.02|25196.02|25196.02|25171.56|25171.56|0
1613731800000|2021-02-19 10:50:00|25196.77|25196.77|25151.19|25151.19|25196.77|25196.77|25135.92|25135.92|0
1613732100000|2021-02-19 10:55:00|25150.5|25150.5|25152.4|25152.4|25175|25175|25140.78|25140.78|0
1613732400000|2021-02-19 11:00:00|25153.04|25153.04|25178.86|25178.86|25204.71|25204.71|25153.04|25153.04|0
1613732700000|2021-02-19 11:05:00|25177.29|25177.29|25111.09|25111.09|25184.67|25184.67|25111.09|25111.09|0
1613733000000|2021-02-19 11:10:00|25112.66|25112.66|25092.39|25092.39|25128.86|25128.86|25092.39|25092.39|0
1613733300000|2021-02-19 11:15:00|25093.17|25093.17|25087.6|25087.6|25117.2|25117.2|25077.39|25077.39|0
1613733600000|2021-02-19 11:20:00|25087.82|25087.82|25105.23|25105.23|25118.23|25118.23|25087.82|25087.82|0
1613733900000|2021-02-19 11:25:00|25102.46|25102.46|25122.6|25122.6|25128.5|25128.5|25096.37|25096.37|0
1613734200000|2021-02-19 11:30:00|25122.53|25122.53|25129.16|25129.16|25136.44|25136.44|25117.19|25117.19|0
1613734500000|2021-02-19 11:35:00|25130.72|25130.72|25136.51|25136.51|25139.09|25139.09|25127.54|25127.54|0
1613734800000|2021-02-19 11:40:00|25135.12|25135.12|25125.15|25125.15|25136.45|25136.45|25122.32|25122.32|0
1613735100000|2021-02-19 11:45:00|25126.52|25126.52|25122.74|25122.74|25130.57|25130.57|25111.64|25111.64|0
1613735400000|2021-02-19 11:50:00|25123.53|25123.53|25134.48|25134.48|25134.48|25134.48|25120.03|25120.03|0
1613735700000|2021-02-19 11:55:00|25137.13|25137.13|25116|25116|25139.05|25139.05|25115.42|25115.42|0
1613736000000|2021-02-19 12:00:00|25117.38|25117.38|25128.55|25128.55|25135.76|25135.76|25114.73|25114.73|0
1613736300000|2021-02-19 12:05:00|25127.86|25127.86|25150.12|25150.12|25157.14|25157.14|25126.81|25126.81|0
1613736600000|2021-02-19 12:10:00|25148.74|25148.74|25142.04|25142.04|25150.02|25150.02|25124.62|25124.62|0
1613736900000|2021-02-19 12:15:00|25141.91|25141.91|25137.38|25137.38|25149.81|25149.81|25135.14|25135.14|0
1613737200000|2021-02-19 12:20:00|25137.6|25137.6|25142.87|25142.87|25153.21|25153.21|25128.56|25128.56|0
1613737500000|2021-02-19 12:25:00|25143.56|25143.56|25145.03|25145.03|25160.03|25160.03|25140.95|25140.95|0
1613737800000|2021-02-19 12:30:00|25143.66|25143.66|25169.08|25169.08|25180|25180|25143.55|25143.55|0
1613738100000|2021-02-19 12:35:00|25169.77|25169.77|25153.08|25153.08|25179.43|25179.43|25153.08|25153.08|0
1613738400000|2021-02-19 12:40:00|25151.7|25151.7|25164.02|25164.02|25165.53|25165.53|25145.07|25145.07|0
1613738700000|2021-02-19 12:45:00|25162.65|25162.65|25144.96|25144.96|25166.97|25166.97|25135.88|25135.88|0
1613739000000|2021-02-19 12:50:00|25145.65|25145.65|25126.57|25126.57|25147.9|25147.9|25119.68|25119.68|0
1613739300000|2021-02-19 12:55:00|25127.96|25127.96|25125.44|25125.44|25148.09|25148.09|25119.36|25119.36|0
1613739600000|2021-02-19 13:00:00|25124.76|25124.76|25130.45|25130.45|25134.13|25134.13|25122.66|25122.66|0
1613739900000|2021-02-19 13:05:00|25129.12|25129.12|25112.92|25112.92|25134.78|25134.78|25112.92|25112.92|0
1613740200000|2021-02-19 13:10:00|25112.23|25112.23|25123.6|25123.6|25140.53|25140.53|25110.91|25110.91|0
1613740500000|2021-02-19 13:15:00|25123.82|25123.82|25122.38|25122.38|25134.43|25134.43|25109.76|25109.76|0
1613740800000|2021-02-19 13:20:00|25122.33|25122.33|25111.92|25111.92|25125.07|25125.07|25110.54|25110.54|0
1613741100000|2021-02-19 13:25:00|25112.71|25112.71|25149.26|25149.26|25154.25|25154.25|25112.71|25112.71|0
1613741400000|2021-02-19 13:30:00|25150.05|25150.05|25146.77|25146.77|25158.54|25158.54|25145.75|25145.75|0
1613741700000|2021-02-19 13:35:00|25146.99|25146.99|25154.68|25154.68|25156.24|25156.24|25127.32|25127.32|0
1613742000000|2021-02-19 13:40:00|25155.12|25155.12|25140.88|25140.88|25155.26|25155.26|25130.77|25130.77|0
1613742300000|2021-02-19 13:45:00|25137.4|25137.4|25211.17|25211.17|25211.76|25211.76|25137.4|25137.4|0
1613742600000|2021-02-19 13:50:00|25210.48|25210.48|25161.44|25161.44|25212.88|25212.88|25155.58|25155.58|0
1613742900000|2021-02-19 13:55:00|25162.22|25162.22|25197.41|25197.41|25198.57|25198.57|25151.17|25151.17|0
1613743200000|2021-02-19 14:00:00|25198.74|25198.74|25200.69|25200.69|25200.69|25200.69|25174.39|25174.39|0
1613743500000|2021-02-19 14:05:00|25201.47|25201.47|25238.91|25238.91|25246.02|25246.02|25201.47|25201.47|0
1613743800000|2021-02-19 14:10:00|25244.39|25244.39|25332.2|25332.2|25334.34|25334.34|25241.48|25241.48|0
1613744100000|2021-02-19 14:15:00|25336.17|25336.17|25377.5|25377.5|25401.11|25401.11|25336.17|25336.17|0
1613744400000|2021-02-19 14:20:00|25381.72|25381.72|25370.57|25370.57|25397.63|25397.63|25348.77|25348.77|0
1613744700000|2021-02-19 14:25:00|25373.33|25373.33|25314|25314|25410.79|25410.79|25314|25314|0
1613745000000|2021-02-19 14:30:00|25312.68|25312.68|25369.28|25369.28|25369.88|25369.88|25308.25|25308.25|0
1613745300000|2021-02-19 14:35:00|25369.06|25369.06|25389.57|25389.57|25405.01|25405.01|25302.76|25302.76|0
1613745600000|2021-02-19 14:40:00|25390.9|25390.9|25435.88|25435.88|25451.95|25451.95|25386.34|25386.34|0
1613745900000|2021-02-19 14:45:00|25433.23|25433.23|25523.86|25523.86|25530.96|25530.96|25412.43|25412.43|0
1613746200000|2021-02-19 14:50:00|25524.54|25524.54|25509.22|25509.22|25528.62|25528.62|25477.71|25477.71|0
1613746500000|2021-02-19 14:55:00|25509.44|25509.44|25568.34|25568.34|25585.94|25585.94|25496.82|25496.82|0
1613746800000|2021-02-19 15:00:00|25565.69|25565.69|25586.94|25586.94|25604.31|25604.31|25541.18|25541.18|0
1613747100000|2021-02-19 15:05:00|25589.2|25589.2|25573.92|25573.92|25592.85|25592.85|25556.79|25556.79|0
1613747400000|2021-02-19 15:10:00|25575.49|25575.49|25598.59|25598.59|25607.72|25607.72|25569.55|25569.55|0
1613747700000|2021-02-19 15:15:00|25599.03|25599.03|25602.62|25602.62|25638.69|25638.69|25597.27|25597.27|0
1613748000000|2021-02-19 15:20:00|25603.94|25603.94|25624.77|25624.77|25634.03|25634.03|25579.17|25579.17|0
1613748300000|2021-02-19 15:25:00|25622.01|25622.01|25621.96|25621.96|25646.84|25646.84|25621.62|25621.62|0
1613748600000|2021-02-19 15:30:00|25621.77|25621.77|25583.01|25583.01|25633|25633|25566.79|25566.79|0
1613748900000|2021-02-19 15:35:00|25585.97|25585.97|25606.32|25606.32|25610.19|25610.19|25585.97|25585.97|0
1613749200000|2021-02-19 15:40:00|25608.38|25608.38|25611.4|25611.4|25643.5|25643.5|25607.01|25607.01|0
1613749500000|2021-02-19 15:45:00|25612.73|25612.73|25607.14|25607.14|25630.8|25630.8|25591.98|25591.98|0
1613749800000|2021-02-19 15:50:00|25605.76|25605.76|25622.91|25622.91|25626.14|25626.14|25595.1|25595.1|0
1613750100000|2021-02-19 15:55:00|25623.59|25623.59|25629.75|25629.75|25643.8|25643.8|25618.11|25618.11|0
1613750400000|2021-02-19 16:00:00|25629.06|25629.06|25623.22|25623.22|25643.34|25643.34|25621.15|25621.15|0
1613750700000|2021-02-19 16:05:00|25623.45|25623.45|25641.27|25641.27|25655.38|25655.38|25602.69|25602.69|0
1613751000000|2021-02-19 16:10:00|25642.02|25642.02|25587.19|25587.19|25646.06|25646.06|25567.87|25567.87|0
1613751300000|2021-02-19 16:15:00|25587.14|25587.14|25564.2|25564.2|25589.32|25589.32|25558.29|25558.29|0
1613751600000|2021-02-19 16:20:00|25564.13|25564.13|25578.95|25578.95|25583.52|25583.52|25562.79|25562.79|0
1613751900000|2021-02-19 16:25:00|25579.17|25579.17|25574.78|25574.78|25587.84|25587.84|25558.37|25558.37|0
1613981700000|2021-02-22 08:15:00|25752.69|25752.69|25673.17|25673.17|25752.69|25752.69|25624.9|25624.9|0
1613982000000|2021-02-22 08:20:00|25679.97|25679.97|25645.43|25645.43|25732.09|25732.09|25623.28|25623.28|0
1613982300000|2021-02-22 08:25:00|25645.37|25645.37|25650.67|25650.67|25688.12|25688.12|25639.16|25639.16|0
1613982600000|2021-02-22 08:30:00|25650.91|25650.91|25596.08|25596.08|25650.91|25650.91|25545.59|25545.59|0
1613982900000|2021-02-22 08:35:00|25595.85|25595.85|25604.4|25604.4|25611.69|25611.69|25510.17|25510.17|0
1613983200000|2021-02-22 08:40:00|25604.18|25604.18|25537.33|25537.33|25604.18|25604.18|25505.01|25505.01|0
1613983500000|2021-02-22 08:45:00|25538.71|25538.71|25527.08|25527.08|25549.83|25549.83|25509.93|25509.93|0
1613983800000|2021-02-22 08:50:00|25524.43|25524.43|25478.71|25478.71|25524.43|25524.43|25474.84|25474.84|0
1613984100000|2021-02-22 08:55:00|25478.03|25478.03|25443.13|25443.13|25480.29|25480.29|25424.61|25424.61|0
1613984400000|2021-02-22 09:00:00|25437.6|25437.6|25480.25|25480.25|25496.92|25496.92|25432.56|25432.56|0
1613984700000|2021-02-22 09:05:00|25480.29|25480.29|25444.51|25444.51|25486.77|25486.77|25436.05|25436.05|0
1613985000000|2021-02-22 09:10:00|25444.07|25444.07|25435.51|25435.51|25479.14|25479.14|25433.43|25433.43|0
1613985300000|2021-02-22 09:15:00|25436.17|25436.17|25433.14|25433.14|25446.29|25446.29|25394.71|25394.71|0
1613985600000|2021-02-22 09:20:00|25433.93|25433.93|25461.76|25461.76|25492.85|25492.85|25433.93|25433.93|0
1613985900000|2021-02-22 09:25:00|25461.83|25461.83|25373.11|25373.11|25461.83|25461.83|25366.58|25366.58|0
1613986200000|2021-02-22 09:30:00|25372.42|25372.42|25363.96|25363.96|25390.08|25390.08|25360|25360|0
1613986500000|2021-02-22 09:35:00|25363.18|25363.18|25365.82|25365.82|25365.82|25365.82|25323.84|25323.84|0
1613986800000|2021-02-22 09:40:00|25364.43|25364.43|25336.68|25336.68|25368.19|25368.19|25335.31|25335.31|0
1613987100000|2021-02-22 09:45:00|25336|25336|25398.57|25398.57|25406.27|25406.27|25314.09|25314.09|0
1613987400000|2021-02-22 09:50:00|25399.26|25399.26|25391.81|25391.81|25425.07|25425.07|25370.31|25370.31|0
1613987700000|2021-02-22 09:55:00|25395.96|25395.96|25426.66|25426.66|25432.63|25432.63|25375.84|25375.84|0
1613988000000|2021-02-22 10:00:00|25430.81|25430.81|25436.21|25436.21|25455.32|25455.32|25417.05|25417.05|0
1613988300000|2021-02-22 10:05:00|25436.9|25436.9|25424.02|25424.02|25441.07|25441.07|25413.14|25413.14|0
1613988600000|2021-02-22 10:10:00|25423.33|25423.33|25431.16|25431.16|25432.59|25432.59|25404.57|25404.57|0
1613988900000|2021-02-22 10:15:00|25430.6|25430.6|25408.61|25408.61|25441.71|25441.71|25385.32|25385.32|0
1613989200000|2021-02-22 10:20:00|25409.3|25409.3|25423.76|25423.76|25444.28|25444.28|25409.18|25409.18|0
1613989500000|2021-02-22 10:25:00|25425.14|25425.14|25441.79|25441.79|25454.96|25454.96|25423.68|25423.68|0
1613989800000|2021-02-22 10:30:00|25442.48|25442.48|25439.83|25439.83|25450.32|25450.32|25423.45|25423.45|0
1613990100000|2021-02-22 10:35:00|25438.26|25438.26|25456.06|25456.06|25458.36|25458.36|25426.44|25426.44|0
1613990400000|2021-02-22 10:40:00|25457.43|25457.43|25408.07|25408.07|25464.84|25464.84|25408.07|25408.07|0
1613990700000|2021-02-22 10:45:00|25409.44|25409.44|25402.34|25402.34|25410.09|25410.09|25394.94|25394.94|0
1613991000000|2021-02-22 10:50:00|25401.02|25401.02|25389.12|25389.12|25406.56|25406.56|25377.14|25377.14|0
1613991300000|2021-02-22 10:55:00|25387.73|25387.73|25407.54|25407.54|25409.43|25409.43|25386.29|25386.29|0
1613991600000|2021-02-22 11:00:00|25407.31|25407.31|25439.35|25439.35|25444.5|25444.5|25407.12|25407.12|0
1613991900000|2021-02-22 11:05:00|25440.73|25440.73|25383.08|25383.08|25443.45|25443.45|25380.16|25380.16|0
1613992200000|2021-02-22 11:10:00|25382.94|25382.94|25390.78|25390.78|25413.28|25413.28|25381.62|25381.62|0
1613992500000|2021-02-22 11:15:00|25389.99|25389.99|25419.57|25419.57|25428.56|25428.56|25361.5|25361.5|0
1613992800000|2021-02-22 11:20:00|25418.79|25418.79|25437.67|25437.67|25437.67|25437.67|25399.66|25399.66|0
1613993100000|2021-02-22 11:25:00|25439.05|25439.05|25407.75|25407.75|25452.53|25452.53|25402.13|25402.13|0
1613993400000|2021-02-22 11:30:00|25408.2|25408.2|25412.11|25412.11|25421.59|25421.59|25397.16|25397.16|0
1613993700000|2021-02-22 11:35:00|25412.33|25412.33|25402.31|25402.31|25414.82|25414.82|25385.32|25385.32|0
1613994000000|2021-02-22 11:40:00|25403.63|25403.63|25425.23|25425.23|25432.54|25432.54|25403.27|25403.27|0
1613994300000|2021-02-22 11:45:00|25426.61|25426.61|25446|25446|25470.7|25470.7|25426.61|25426.61|0
1613994600000|2021-02-22 11:50:00|25445.78|25445.78|25461.61|25461.61|25475.08|25475.08|25445.78|25445.78|0
1613994900000|2021-02-22 11:55:00|25460.22|25460.22|25472.47|25472.47|25483.49|25483.49|25444.99|25444.99|0
1613995200000|2021-02-22 12:00:00|25469.7|25469.7|25458.42|25458.42|25481.54|25481.54|25452.98|25452.98|0
1613995500000|2021-02-22 12:05:00|25457.04|25457.04|25401.05|25401.05|25457.04|25457.04|25401.05|25401.05|0
1613995800000|2021-02-22 12:10:00|25400.86|25400.86|25407.14|25407.14|25416.13|25416.13|25382.93|25382.93|0
1613996100000|2021-02-22 12:15:00|25405.76|25405.76|25389.78|25389.78|25407.91|25407.91|25377.76|25377.76|0
1613996400000|2021-02-22 12:20:00|25389.09|25389.09|25343.91|25343.91|25389.88|25389.88|25343.69|25343.69|0
1613996700000|2021-02-22 12:25:00|25344.13|25344.13|25336.77|25336.77|25352.9|25352.9|25327.97|25327.97|0
1613997000000|2021-02-22 12:30:00|25339.25|25339.25|25326.21|25326.21|25341.21|25341.21|25313.8|25313.8|0
1613997300000|2021-02-22 12:35:00|25325.42|25325.42|25338.43|25338.43|25360.69|25360.69|25325.42|25325.42|0
1613997600000|2021-02-22 12:40:00|25337.05|25337.05|25281.03|25281.03|25337.05|25337.05|25277.55|25277.55|0
1613997900000|2021-02-22 12:45:00|25280.81|25280.81|25284.25|25284.25|25286.25|25286.25|25251.5|25251.5|0
1613998200000|2021-02-22 12:50:00|25283.47|25283.47|25284.69|25284.69|25285.47|25285.47|25256.27|25256.27|0
1613998500000|2021-02-22 12:55:00|25286.25|25286.25|25316.64|25316.64|25316.64|25316.64|25280.67|25280.67|0
1613998800000|2021-02-22 13:00:00|25319.41|25319.41|25337.01|25337.01|25356.84|25356.84|25319.41|25319.41|0
1613999100000|2021-02-22 13:05:00|25335.63|25335.63|25325.48|25325.48|25361.89|25361.89|25325.48|25325.48|0
1613999400000|2021-02-22 13:10:00|25326.86|25326.86|25301.36|25301.36|25326.86|25326.86|25300.37|25300.37|0
1613999700000|2021-02-22 13:15:00|25301.58|25301.58|25322.57|25322.57|25347.41|25347.41|25301.58|25301.58|0
1614000000000|2021-02-22 13:20:00|25325.33|25325.33|25372.72|25372.72|25372.72|25372.72|25314.76|25314.76|0
1614000300000|2021-02-22 13:25:00|25368.46|25368.46|25288.01|25288.01|25368.46|25368.46|25285.66|25285.66|0
1614000600000|2021-02-22 13:30:00|25292.1|25292.1|25289.94|25289.94|25302.32|25302.32|25252.09|25252.09|0
1614000900000|2021-02-22 13:35:00|25296.57|25296.57|25362.56|25362.56|25378.28|25378.28|25289.05|25289.05|0
1614001200000|2021-02-22 13:40:00|25362.79|25362.79|25396.51|25396.51|25404.3|25404.3|25362.56|25362.56|0
1614001500000|2021-02-22 13:45:00|25395.82|25395.82|25404.51|25404.51|25409.67|25409.67|25383.99|25383.99|0
1614001800000|2021-02-22 13:50:00|25405.3|25405.3|25404.62|25404.62|25423.95|25423.95|25391.83|25391.83|0
1614002100000|2021-02-22 13:55:00|25403.84|25403.84|25385.41|25385.41|25407.84|25407.84|25362.64|25362.64|0
1614002400000|2021-02-22 14:00:00|25379.87|25379.87|25310.18|25310.18|25383.67|25383.67|25308.86|25308.86|0
1614002700000|2021-02-22 14:05:00|25309.4|25309.4|25335.7|25335.7|25356.44|25356.44|25306.08|25306.08|0
1614003000000|2021-02-22 14:10:00|25333.67|25333.67|25345.67|25345.67|25364.7|25364.7|25321.71|25321.71|0
1614003300000|2021-02-22 14:15:00|25346.46|25346.46|25299.21|25299.21|25359.18|25359.18|25292.94|25292.94|0
1614003600000|2021-02-22 14:20:00|25301.98|25301.98|25286.11|25286.11|25325.34|25325.34|25284.72|25284.72|0
1614003900000|2021-02-22 14:25:00|25288.87|25288.87|25304.91|25304.91|25307.68|25307.68|25269.98|25269.98|0
1614004200000|2021-02-22 14:30:00|25305.13|25305.13|25341.31|25341.31|25358.56|25358.56|25298.18|25298.18|0
1614004500000|2021-02-22 14:35:00|25339.93|25339.93|25394.56|25394.56|25401.77|25401.77|25317.37|25317.37|0
1614004800000|2021-02-22 14:40:00|25396.63|25396.63|25389.89|25389.89|25423.18|25423.18|25343.54|25343.54|0
1614005100000|2021-02-22 14:45:00|25388.56|25388.56|25403.38|25403.38|25419.72|25419.72|25373.93|25373.93|0
1614005400000|2021-02-22 14:50:00|25403.61|25403.61|25424.93|25424.93|25427.88|25427.88|25368.66|25368.66|0
1614005700000|2021-02-22 14:55:00|25426.31|25426.31|25410.3|25410.3|25427.7|25427.7|25392.43|25392.43|0
1614006000000|2021-02-22 15:00:00|25408.14|25408.14|25386.92|25386.92|25420.94|25420.94|25366.32|25366.32|0
1614006300000|2021-02-22 15:05:00|25387.71|25387.71|25470.67|25470.67|25470.67|25470.67|25382.39|25382.39|0
1614006600000|2021-02-22 15:10:00|25472.05|25472.05|25512.97|25512.97|25512.97|25512.97|25462.34|25462.34|0
1614006900000|2021-02-22 15:15:00|25512.18|25512.18|25443.15|25443.15|25514.15|25514.15|25433.06|25433.06|0
1614007200000|2021-02-22 15:20:00|25443.38|25443.38|25455.44|25455.44|25475.34|25475.34|25439.53|25439.53|0
1614007500000|2021-02-22 15:25:00|25454.66|25454.66|25485.52|25485.52|25486.21|25486.21|25440.69|25440.69|0
1614007800000|2021-02-22 15:30:00|25486.85|25486.85|25469.01|25469.01|25497.22|25497.22|25449.55|25449.55|0
1614008100000|2021-02-22 15:35:00|25471.66|25471.66|25480.8|25480.8|25485.1|25485.1|25443.67|25443.67|0
1614008400000|2021-02-22 15:40:00|25479.48|25479.48|25524.15|25524.15|25524.15|25524.15|25465.1|25465.1|0
1614008700000|2021-02-22 15:45:00|25523.47|25523.47|25547.89|25547.89|25559.64|25559.64|25507.15|25507.15|0
1614009000000|2021-02-22 15:50:00|25545.13|25545.13|25479.9|25479.9|25545.13|25545.13|25478.53|25478.53|0
1614009300000|2021-02-22 15:55:00|25478.53|25478.53|25477.6|25477.6|25501.74|25501.74|25459.48|25459.48|0
1614009600000|2021-02-22 16:00:00|25477.82|25477.82|25484.21|25484.21|25495.9|25495.9|25472.56|25472.56|0
1614009900000|2021-02-22 16:05:00|25485|25485|25483.87|25483.87|25509.17|25509.17|25475.76|25475.76|0
1614010200000|2021-02-22 16:10:00|25483.43|25483.43|25507.46|25507.46|25513.01|25513.01|25459.94|25459.94|0
1614010500000|2021-02-22 16:15:00|25508.24|25508.24|25526.11|25526.11|25534.11|25534.11|25501.28|25501.28|0
1614010800000|2021-02-22 16:20:00|25525.89|25525.89|25505.56|25505.56|25531.45|25531.45|25498.31|25498.31|0
1614011100000|2021-02-22 16:25:00|25506.25|25506.25|25531.98|25531.98|25532.77|25532.77|25489.25|25489.25|0
1614068100000|2021-02-23 08:15:00|25778.63|25778.63|25579.66|25579.66|25816.42|25816.42|25579.01|25579.01|0
1614068400000|2021-02-23 08:20:00|25579.34|25579.34|25655.68|25655.68|25664.81|25664.81|25579.34|25579.34|0
1614068700000|2021-02-23 08:25:00|25653.97|25653.97|25587.19|25587.19|25677.38|25677.38|25579.65|25579.65|0
1614069000000|2021-02-23 08:30:00|25588.57|25588.57|25625.84|25625.84|25654.36|25654.36|25578.75|25578.75|0
1614069300000|2021-02-23 08:35:00|25625.77|25625.77|25587.94|25587.94|25626.46|25626.46|25580.61|25580.61|0
1614069600000|2021-02-23 08:40:00|25587.25|25587.25|25690.94|25690.94|25701.17|25701.17|25575.62|25575.62|0
1614069900000|2021-02-23 08:45:00|25689.67|25689.67|25639.56|25639.56|25689.67|25689.67|25620.89|25620.89|0
1614070200000|2021-02-23 08:50:00|25640.94|25640.94|25616.19|25616.19|25643.1|25643.1|25604.81|25604.81|0
1614070500000|2021-02-23 08:55:00|25617.57|25617.57|25625.95|25625.95|25662.4|25662.4|25611.04|25611.04|0
1614070800000|2021-02-23 09:00:00|25627.28|25627.28|25583.72|25583.72|25640.26|25640.26|25583.72|25583.72|0
1614071100000|2021-02-23 09:05:00|25579.26|25579.26|25545.93|25545.93|25579.55|25579.55|25545.19|25545.19|0
1614071400000|2021-02-23 09:10:00|25544.61|25544.61|25509.13|25509.13|25544.61|25544.61|25506.47|25506.47|0
1614071700000|2021-02-23 09:15:00|25510.52|25510.52|25572.11|25572.11|25575.06|25575.06|25510.52|25510.52|0
1614072000000|2021-02-23 09:20:00|25571.66|25571.66|25565|25565|25596.57|25596.57|25554.89|25554.89|0
1614072300000|2021-02-23 09:25:00|25562.93|25562.93|25502.46|25502.46|25588.08|25588.08|25499.49|25499.49|0
1614072600000|2021-02-23 09:30:00|25502.69|25502.69|25498.34|25498.34|25531.68|25531.68|25467.47|25467.47|0
1614072900000|2021-02-23 09:35:00|25494.07|25494.07|25549.57|25549.57|25571.05|25571.05|25491.84|25491.84|0
1614073200000|2021-02-23 09:40:00|25549.71|25549.71|25599.27|25599.27|25599.27|25599.27|25535.43|25535.43|0
1614073500000|2021-02-23 09:45:00|25600.59|25600.59|25539.54|25539.54|25610.65|25610.65|25524.15|25524.15|0
1614073800000|2021-02-23 09:50:00|25539.1|25539.1|25490.56|25490.56|25551.29|25551.29|25488.91|25488.91|0
1614074100000|2021-02-23 09:55:00|25489.77|25489.77|25425.9|25425.9|25489.77|25489.77|25424.75|25424.75|0
1614074400000|2021-02-23 10:00:00|25426.15|25426.15|25387.33|25387.33|25435.31|25435.31|25387.33|25387.33|0
1614074700000|2021-02-23 10:05:00|25385.78|25385.78|25348.78|25348.78|25397.11|25397.11|25334.15|25334.15|0
1614075000000|2021-02-23 10:10:00|25351.43|25351.43|25303.05|25303.05|25354.86|25354.86|25285.09|25285.09|0
1614075300000|2021-02-23 10:15:00|25300.4|25300.4|25230.02|25230.02|25308.86|25308.86|25225.65|25225.65|0
1614075600000|2021-02-23 10:20:00|25228.69|25228.69|25222.16|25222.16|25238.21|25238.21|25201.19|25201.19|0
1614075900000|2021-02-23 10:25:00|25222.6|25222.6|25204.19|25204.19|25222.6|25222.6|25174.46|25174.46|0
1614076200000|2021-02-23 10:30:00|25204.85|25204.85|25141.36|25141.36|25207.56|25207.56|25111.88|25111.88|0
1614076500000|2021-02-23 10:35:00|25141.14|25141.14|25105.85|25105.85|25145.38|25145.38|25067.36|25067.36|0
1614076800000|2021-02-23 10:40:00|25105.95|25105.95|25046.79|25046.79|25117.73|25117.73|25046.79|25046.79|0
1614077100000|2021-02-23 10:45:00|25042.81|25042.81|25114.21|25114.21|25114.21|25114.21|25031.5|25031.5|0
1614077400000|2021-02-23 10:50:00|25112.88|25112.88|25180.8|25180.8|25188.41|25188.41|25092.41|25092.41|0
1614077700000|2021-02-23 10:55:00|25182.37|25182.37|25233.71|25233.71|25237.15|25237.15|25161.77|25161.77|0
1614078000000|2021-02-23 11:00:00|25232.39|25232.39|25191.99|25191.99|25232.39|25232.39|25176.03|25176.03|0
1614078300000|2021-02-23 11:05:00|25194.76|25194.76|25202.95|25202.95|25217.6|25217.6|25152.15|25152.15|0
1614078600000|2021-02-23 11:10:00|25205.7|25205.7|25236.49|25236.49|25241.93|25241.93|25204.95|25204.95|0
1614078900000|2021-02-23 11:15:00|25236.94|25236.94|25133.47|25133.47|25239.71|25239.71|25133.47|25133.47|0
1614079200000|2021-02-23 11:20:00|25133.4|25133.4|25187.18|25187.18|25187.25|25187.25|25133.4|25133.4|0
1614079500000|2021-02-23 11:25:00|25186.95|25186.95|25239.65|25239.65|25241.22|25241.22|25186.95|25186.95|0
1614079800000|2021-02-23 11:30:00|25238.86|25238.86|25228.05|25228.05|25240.43|25240.43|25209.54|25209.54|0
1614080100000|2021-02-23 11:35:00|25227.61|25227.61|25284.61|25284.61|25289.6|25289.6|25223.52|25223.52|0
1614080400000|2021-02-23 11:40:00|25285.94|25285.94|25302.12|25302.12|25318.45|25318.45|25278.9|25278.9|0
1614080700000|2021-02-23 11:45:00|25302.81|25302.81|25307.93|25307.93|25327.68|25327.68|25302.67|25302.67|0
1614081000000|2021-02-23 11:50:00|25308.72|25308.72|25247.13|25247.13|25339.3|25339.3|25246.69|25246.69|0
1614081300000|2021-02-23 11:55:00|25247.19|25247.19|25298.17|25298.17|25298.96|25298.96|25247.19|25247.19|0
1614081600000|2021-02-23 12:00:00|25297.49|25297.49|25339.77|25339.77|25348.55|25348.55|25296.97|25296.97|0
1614081900000|2021-02-23 12:05:00|25337.12|25337.12|25351.86|25351.86|25357.1|25357.1|25332.98|25332.98|0
1614082200000|2021-02-23 12:10:00|25353.23|25353.23|25343.63|25343.63|25360.21|25360.21|25330.15|25330.15|0
1614082500000|2021-02-23 12:15:00|25342.72|25342.72|25344.8|25344.8|25364.39|25364.39|25332.86|25332.86|0
1614082800000|2021-02-23 12:20:00|25344.11|25344.11|25325.64|25325.64|25345.72|25345.72|25321.33|25321.33|0
1614083100000|2021-02-23 12:25:00|25324.26|25324.26|25308.98|25308.98|25325.36|25325.36|25308.98|25308.98|0
1614083400000|2021-02-23 12:30:00|25309.2|25309.2|25325.25|25325.25|25342.99|25342.99|25305.65|25305.65|0
1614083700000|2021-02-23 12:35:00|25323.92|25323.92|25303.84|25303.84|25326.27|25326.27|25303.84|25303.84|0
1614084000000|2021-02-23 12:40:00|25303.15|25303.15|25307.6|25307.6|25315.26|25315.26|25291.73|25291.73|0
1614084300000|2021-02-23 12:45:00|25304.83|25304.83|25275.79|25275.79|25310.65|25310.65|25260.84|25260.84|0
1614084600000|2021-02-23 12:50:00|25275|25275|25297.68|25297.68|25303.33|25303.33|25272.33|25272.33|0
1614084900000|2021-02-23 12:55:00|25296.36|25296.36|25301.23|25301.23|25311.7|25311.7|25285.57|25285.57|0
1614085200000|2021-02-23 13:00:00|25301.01|25301.01|25261.7|25261.7|25319.56|25319.56|25261.26|25261.26|0
1614085500000|2021-02-23 13:05:00|25259.63|25259.63|25255.14|25255.14|25281.14|25281.14|25255.14|25255.14|0
1614085800000|2021-02-23 13:10:00|25254.45|25254.45|25215.87|25215.87|25254.45|25254.45|25215.87|25215.87|0
1614086100000|2021-02-23 13:15:00|25214.3|25214.3|25210.66|25210.66|25230.58|25230.58|25200.09|25200.09|0
1614086400000|2021-02-23 13:20:00|25209.09|25209.09|25225.65|25225.65|25241.65|25241.65|25197.73|25197.73|0
1614086700000|2021-02-23 13:25:00|25225.43|25225.43|25270.33|25270.33|25271.71|25271.71|25221.17|25221.17|0
1614087000000|2021-02-23 13:30:00|25269.64|25269.64|25286.85|25286.85|25286.85|25286.85|25252.04|25252.04|0
1614087300000|2021-02-23 13:35:00|25284.08|25284.08|25243.95|25243.95|25286.73|25286.73|25237.1|25237.1|0
1614087600000|2021-02-23 13:40:00|25243.26|25243.26|25232.94|25232.94|25246.15|25246.15|25217.71|25217.71|0
1614087900000|2021-02-23 13:45:00|25233.63|25233.63|25212.33|25212.33|25241.97|25241.97|25211.09|25211.09|0
1614088200000|2021-02-23 13:50:00|25213.9|25213.9|25249.24|25249.24|25249.24|25249.24|25213.9|25213.9|0
1614088500000|2021-02-23 13:55:00|25248.55|25248.55|25255.46|25255.46|25255.46|25255.46|25226.03|25226.03|0
1614088800000|2021-02-23 14:00:00|25256.24|25256.24|25174.16|25174.16|25256.24|25256.24|25174.16|25174.16|0
1614089100000|2021-02-23 14:05:00|25173.38|25173.38|25162.76|25162.76|25174.86|25174.86|25129.07|25129.07|0
1614089400000|2021-02-23 14:10:00|25162.99|25162.99|25187.17|25187.17|25187.17|25187.17|25137.82|25137.82|0
1614089700000|2021-02-23 14:15:00|25187.22|25187.22|25195.38|25195.38|25220.94|25220.94|25181.56|25181.56|0
1614090000000|2021-02-23 14:20:00|25196.76|25196.76|25203.13|25203.13|25208.86|25208.86|25183.46|25183.46|0
1614090300000|2021-02-23 14:25:00|25204.52|25204.52|25213.99|25213.99|25223.79|25223.79|25179.1|25179.1|0
1614090600000|2021-02-23 14:30:00|25213.94|25213.94|25108.3|25108.3|25246.65|25246.65|25107.61|25107.61|0
1614090900000|2021-02-23 14:35:00|25108.09|25108.09|25036.12|25036.12|25108.09|25108.09|25034.71|25034.71|0
1614091200000|2021-02-23 14:40:00|25036.91|25036.91|24910.1|24910.1|25036.91|25036.91|24903.05|24903.05|0
1614091500000|2021-02-23 14:45:00|24912.87|24912.87|24804.69|24804.69|24920.55|24920.55|24804.44|24804.44|0
1614091800000|2021-02-23 14:50:00|24804.47|24804.47|24898.29|24898.29|24907.33|24907.33|24785.15|24785.15|0
1614092100000|2021-02-23 14:55:00|24895.64|24895.64|25046.14|25046.14|25046.14|25046.14|24882.7|24882.7|0
1614092400000|2021-02-23 15:00:00|25046.35|25046.35|25155.08|25155.08|25163.59|25163.59|25016.51|25016.51|0
1614092700000|2021-02-23 15:05:00|25155.77|25155.77|25225.65|25225.65|25245.41|25245.41|25103.26|25103.26|0
1614093000000|2021-02-23 15:10:00|25222.56|25222.56|25287.23|25287.23|25330.07|25330.07|25205.86|25205.86|0
1614093300000|2021-02-23 15:15:00|25284.46|25284.46|25254.28|25254.28|25288.58|25288.58|25223.71|25223.71|0
1614093600000|2021-02-23 15:20:00|25254.97|25254.97|25368.7|25368.7|25371.03|25371.03|25248.25|25248.25|0
1614093900000|2021-02-23 15:25:00|25368.92|25368.92|25356.12|25356.12|25404.3|25404.3|25354.57|25354.57|0
1614094200000|2021-02-23 15:30:00|25356.19|25356.19|25285.06|25285.06|25359.16|25359.16|25236.66|25236.66|0
1614094500000|2021-02-23 15:35:00|25285.75|25285.75|25364.39|25364.39|25364.73|25364.73|25267.6|25267.6|0
1614094800000|2021-02-23 15:40:00|25362.04|25362.04|25420.51|25420.51|25426.87|25426.87|25341.98|25341.98|0
1614095100000|2021-02-23 15:45:00|25419.19|25419.19|25526.09|25526.09|25544.44|25544.44|25417.62|25417.62|0
1614095400000|2021-02-23 15:50:00|25524.71|25524.71|25490.53|25490.53|25528.53|25528.53|25466.69|25466.69|0
1614095700000|2021-02-23 15:55:00|25491.92|25491.92|25447.53|25447.53|25504.57|25504.57|25438.16|25438.16|0
1614096000000|2021-02-23 16:00:00|25446.62|25446.62|25516.65|25516.65|25516.65|25516.65|25403.35|25403.35|0
1614096300000|2021-02-23 16:05:00|25515.96|25515.96|25503.4|25503.4|25522.02|25522.02|25463.3|25463.3|0
1614096600000|2021-02-23 16:10:00|25502.08|25502.08|25433.43|25433.43|25502.08|25502.08|25426.36|25426.36|0
1614096900000|2021-02-23 16:15:00|25434.93|25434.93|25362.77|25362.77|25444.72|25444.72|25350.04|25350.04|0
1614097200000|2021-02-23 16:20:00|25364.09|25364.09|25366.4|25366.4|25377.72|25377.72|25332.64|25332.64|0
1614097500000|2021-02-23 16:25:00|25367.78|25367.78|25392.29|25392.29|25406.49|25406.49|25350.65|25350.65|0
1614154500000|2021-02-24 08:15:00|25238.21|25238.21|25308.95|25308.95|25337.58|25337.58|25195.21|25195.21|0
1614154800000|2021-02-24 08:20:00|25306.3|25306.3|25307.61|25307.61|25321.25|25321.25|25271.25|25271.25|0
1614155100000|2021-02-24 08:25:00|25304.96|25304.96|25240.6|25240.6|25319.45|25319.45|25232.56|25232.56|0
1614155400000|2021-02-24 08:30:00|25240.15|25240.15|25283.51|25283.51|25288.2|25288.2|25225.78|25225.78|0
1614155700000|2021-02-24 08:35:00|25283.6|25283.6|25242.5|25242.5|25284.98|25284.98|25218.82|25218.82|0
1614156000000|2021-02-24 08:40:00|25242.05|25242.05|25218.78|25218.78|25242.05|25242.05|25206.62|25206.62|0
1614156300000|2021-02-24 08:45:00|25219|25219|25210.59|25210.59|25230.34|25230.34|25192.32|25192.32|0
1614156600000|2021-02-24 08:50:00|25209.27|25209.27|25257.76|25257.76|25276.6|25276.6|25202.44|25202.44|0
1614156900000|2021-02-24 08:55:00|25256.97|25256.97|25292.04|25292.04|25296.24|25296.24|25243.34|25243.34|0
1614157200000|2021-02-24 09:00:00|25290.67|25290.67|25255.06|25255.06|25299.21|25299.21|25255.06|25255.06|0
1614157500000|2021-02-24 09:05:00|25254.61|25254.61|25179.66|25179.66|25254.61|25254.61|25179.66|25179.66|0
1614157800000|2021-02-24 09:10:00|25178.33|25178.33|25137.45|25137.45|25183.67|25183.67|25132.28|25132.28|0
1614158100000|2021-02-24 09:15:00|25140.16|25140.16|25238.4|25238.4|25251.53|25251.53|25140.16|25140.16|0
1614158400000|2021-02-24 09:20:00|25238.18|25238.18|25270.01|25270.01|25273.67|25273.67|25234.75|25234.75|0
1614158700000|2021-02-24 09:25:00|25268.68|25268.68|25346.16|25346.16|25348.04|25348.04|25263.82|25263.82|0
1614159000000|2021-02-24 09:30:00|25342.18|25342.18|25313.52|25313.52|25350.51|25350.51|25297.3|25297.3|0
1614159300000|2021-02-24 09:35:00|25313.08|25313.08|25313.22|25313.22|25331.38|25331.38|25307.32|25307.32|0
1614159600000|2021-02-24 09:40:00|25312.56|25312.56|25358.4|25358.4|25378.75|25378.75|25307.26|25307.26|0
1614159900000|2021-02-24 09:45:00|25357.02|25357.02|25369.09|25369.09|25373.84|25373.84|25335.63|25335.63|0
1614160200000|2021-02-24 09:50:00|25368.9|25368.9|25392.38|25392.38|25399.72|25399.72|25367.53|25367.53|0
1614160500000|2021-02-24 09:55:00|25392.39|25392.39|25389.65|25389.65|25396.24|25396.24|25382.98|25382.98|0
1614160800000|2021-02-24 10:00:00|25389.79|25389.79|25407.87|25407.87|25411.22|25411.22|25386.79|25386.79|0
1614161100000|2021-02-24 10:05:00|25409.26|25409.26|25442.01|25442.01|25447.08|25447.08|25406.22|25406.22|0
1614161400000|2021-02-24 10:10:00|25441.32|25441.32|25509.58|25509.58|25523.6|25523.6|25437.69|25437.69|0
1614161700000|2021-02-24 10:15:00|25509.8|25509.8|25522.38|25522.38|25555.27|25555.27|25508.17|25508.17|0
1614162000000|2021-02-24 10:20:00|25523.76|25523.76|25500.14|25500.14|25523.76|25523.76|25481.99|25481.99|0
1614162300000|2021-02-24 10:25:00|25498.81|25498.81|25518.63|25518.63|25541.25|25541.25|25493.75|25493.75|0
1614162600000|2021-02-24 10:30:00|25520|25520|25565.06|25565.06|25565.75|25565.75|25517.88|25517.88|0
1614162900000|2021-02-24 10:35:00|25565.51|25565.51|25551.06|25551.06|25565.51|25565.51|25536.93|25536.93|0
1614163200000|2021-02-24 10:40:00|25548.71|25548.71|25559.5|25559.5|25559.5|25559.5|25526.5|25526.5|0
1614163500000|2021-02-24 10:45:00|25559.43|25559.43|25577.75|25577.75|25583.99|25583.99|25556.79|25556.79|0
1614163800000|2021-02-24 10:50:00|25576.18|25576.18|25514.48|25514.48|25584.11|25584.11|25514.48|25514.48|0
1614164100000|2021-02-24 10:55:00|25516.05|25516.05|25543.04|25543.04|25546.37|25546.37|25511.77|25511.77|0
1614164400000|2021-02-24 11:00:00|25540.69|25540.69|25566|25566|25587|25587|25539.9|25539.9|0
1614164700000|2021-02-24 11:05:00|25567.39|25567.39|25610.77|25610.77|25614.04|25614.04|25567.39|25567.39|0
1614165000000|2021-02-24 11:10:00|25611.55|25611.55|25653.06|25653.06|25691.8|25691.8|25607.7|25607.7|0
1614165300000|2021-02-24 11:15:00|25651.68|25651.68|25668.46|25668.46|25688.61|25688.61|25642.55|25642.55|0
1614165600000|2021-02-24 11:20:00|25667.08|25667.08|25682.36|25682.36|25683.73|25683.73|25640.4|25640.4|0
1614165900000|2021-02-24 11:25:00|25681.67|25681.67|25665.89|25665.89|25689.07|25689.07|25644.13|25644.13|0
1614166200000|2021-02-24 11:30:00|25670.05|25670.05|25658.22|25658.22|25678.35|25678.35|25641.27|25641.27|0
1614166500000|2021-02-24 11:35:00|25655.45|25655.45|25678.73|25678.73|25680.42|25680.42|25655.23|25655.23|0
1614166800000|2021-02-24 11:40:00|25677.34|25677.34|25664.99|25664.99|25686.55|25686.55|25664.48|25664.48|0
1614167100000|2021-02-24 11:45:00|25664.71|25664.71|25716.49|25716.49|25718.92|25718.92|25664.27|25664.27|0
1614167400000|2021-02-24 11:50:00|25716.39|25716.39|25760.91|25760.91|25800.8|25800.8|25715.94|25715.94|0
1614167700000|2021-02-24 11:55:00|25758.85|25758.85|25716.01|25716.01|25758.85|25758.85|25700.31|25700.31|0
1614168000000|2021-02-24 12:00:00|25715.79|25715.79|25732.68|25732.68|25739.09|25739.09|25708.14|25708.14|0
1614168300000|2021-02-24 12:05:00|25733.12|25733.12|25798.8|25798.8|25802.19|25802.19|25733.12|25733.12|0
1614168600000|2021-02-24 12:10:00|25798.11|25798.11|25823.73|25823.73|25831.07|25831.07|25795.26|25795.26|0
1614168900000|2021-02-24 12:15:00|25823.66|25823.66|25842.83|25842.83|25843.62|25843.62|25802.24|25802.24|0
1614169200000|2021-02-24 12:20:00|25844.99|25844.99|25868.02|25868.02|25870.88|25870.88|25836.33|25836.33|0
1614169500000|2021-02-24 12:25:00|25867.81|25867.81|25905.05|25905.05|25906.55|25906.55|25867.81|25867.81|0
1614169800000|2021-02-24 12:30:00|25905|25905|25835.69|25835.69|25905|25905|25834.12|25834.12|0
1614170100000|2021-02-24 12:35:00|25836.57|25836.57|25826.72|25826.72|25852.86|25852.86|25815.9|25815.9|0
1614170400000|2021-02-24 12:40:00|25828.1|25828.1|25843.19|25843.19|25843.19|25843.19|25811.33|25811.33|0
1614170700000|2021-02-24 12:45:00|25843.63|25843.63|25830.21|25830.21|25866.12|25866.12|25828.01|25828.01|0
1614171000000|2021-02-24 12:50:00|25831.59|25831.59|25837.38|25837.38|25845.59|25845.59|25831.59|25831.59|0
1614171300000|2021-02-24 12:55:00|25837.58|25837.58|25827.47|25827.47|25844.22|25844.22|25814.9|25814.9|0
1614171600000|2021-02-24 13:00:00|25828.85|25828.85|25784.57|25784.57|25842.24|25842.24|25780.8|25780.8|0
1614171900000|2021-02-24 13:05:00|25786.92|25786.92|25804.33|25804.33|25827.6|25827.6|25784.46|25784.46|0
1614172200000|2021-02-24 13:10:00|25803.64|25803.64|25809.79|25809.79|25823.25|25823.25|25793.21|25793.21|0
1614172500000|2021-02-24 13:15:00|25809.34|25809.34|25754.89|25754.89|25811.45|25811.45|25753.52|25753.52|0
1614172800000|2021-02-24 13:20:00|25754.2|25754.2|25703.74|25703.74|25754.89|25754.89|25703.05|25703.05|0
1614173100000|2021-02-24 13:25:00|25703.05|25703.05|25728.74|25728.74|25731.01|25731.01|25697.25|25697.25|0
1614173400000|2021-02-24 13:30:00|25727.42|25727.42|25655.31|25655.31|25727.42|25727.42|25625.91|25625.91|0
1614173700000|2021-02-24 13:35:00|25644.72|25644.72|25643.26|25643.26|25661.9|25661.9|25627.51|25627.51|0
1614174000000|2021-02-24 13:40:00|25641.69|25641.69|25607.56|25607.56|25643.32|25643.32|25586.91|25586.91|0
1614174300000|2021-02-24 13:45:00|25606.19|25606.19|25468.95|25468.95|25606.19|25606.19|25468.95|25468.95|0
1614174600000|2021-02-24 13:50:00|25468.5|25468.5|25479.93|25479.93|25514.07|25514.07|25449.82|25449.82|0
1614174900000|2021-02-24 13:55:00|25479.99|25479.99|25428.21|25428.21|25495.37|25495.37|25396.72|25396.72|0
1614175200000|2021-02-24 14:00:00|25428.89|25428.89|25495.71|25495.71|25514.69|25514.69|25414.83|25414.83|0
1614175500000|2021-02-24 14:05:00|25494.39|25494.39|25503.65|25503.65|25518.87|25518.87|25484.15|25484.15|0
1614175800000|2021-02-24 14:10:00|25506.4|25506.4|25535.66|25535.66|25535.66|25535.66|25489.27|25489.27|0
1614176100000|2021-02-24 14:15:00|25534.05|25534.05|25533.14|25533.14|25543.03|25543.03|25517.43|25517.43|0
1614176400000|2021-02-24 14:20:00|25531.75|25531.75|25471.97|25471.97|25533.14|25533.14|25463.21|25463.21|0
1614176700000|2021-02-24 14:25:00|25470.59|25470.59|25434.68|25434.68|25471.01|25471.01|25418.13|25418.13|0
1614177000000|2021-02-24 14:30:00|25438.84|25438.84|25441.81|25441.81|25476.07|25476.07|25372.46|25372.46|0
1614177300000|2021-02-24 14:35:00|25443.14|25443.14|25411.8|25411.8|25453.76|25453.76|25340.27|25340.27|0
1614177600000|2021-02-24 14:40:00|25411.58|25411.58|25453.09|25453.09|25485.11|25485.11|25393.33|25393.33|0
1614177900000|2021-02-24 14:45:00|25451.76|25451.76|25461.1|25461.1|25532.6|25532.6|25451.76|25451.76|0
1614178200000|2021-02-24 14:50:00|25459.72|25459.72|25331.49|25331.49|25459.72|25459.72|25327.46|25327.46|0
1614178500000|2021-02-24 14:55:00|25333.06|25333.06|25336.11|25336.11|25388.6|25388.6|25307.13|25307.13|0
1614178800000|2021-02-24 15:00:00|25334.79|25334.79|25319.98|25319.98|25391.75|25391.75|25315.14|25315.14|0
1614179100000|2021-02-24 15:05:00|25321.36|25321.36|25351.95|25351.95|25373.08|25373.08|25290.93|25290.93|0
1614179400000|2021-02-24 15:10:00|25350.56|25350.56|25355.7|25355.7|25384.04|25384.04|25335.85|25335.85|0
1614179700000|2021-02-24 15:15:00|25356.38|25356.38|25404.31|25404.31|25434.45|25434.45|25356.38|25356.38|0
1614180000000|2021-02-24 15:20:00|25408.46|25408.46|25421.11|25421.11|25428.58|25428.58|25371.96|25371.96|0
1614180300000|2021-02-24 15:25:00|25419.72|25419.72|25439.91|25439.91|25480.68|25480.68|25413.31|25413.31|0
1614180600000|2021-02-24 15:30:00|25439.13|25439.13|25436.03|25436.03|25454.96|25454.96|25395.37|25395.37|0
1614180900000|2021-02-24 15:35:00|25434.66|25434.66|25450.24|25450.24|25451.15|25451.15|25421.25|25421.25|0
1614181200000|2021-02-24 15:40:00|25449.56|25449.56|25453.13|25453.13|25473.72|25473.72|25438.71|25438.71|0
1614181500000|2021-02-24 15:45:00|25451.76|25451.76|25459.1|25459.1|25481.93|25481.93|25441.9|25441.9|0
1614181800000|2021-02-24 15:50:00|25458.31|25458.31|25487.59|25487.59|25500.71|25500.71|25458.31|25458.31|0
1614182100000|2021-02-24 15:55:00|25488.28|25488.28|25508.26|25508.26|25539.29|25539.29|25488.28|25488.28|0
1614182400000|2021-02-24 16:00:00|25510.97|25510.97|25514.8|25514.8|25540.22|25540.22|25508.11|25508.11|0
1614182700000|2021-02-24 16:05:00|25514.9|25514.9|25546.65|25546.65|25546.87|25546.87|25514.9|25514.9|0
1614183000000|2021-02-24 16:10:00|25546.79|25546.79|25577.62|25577.62|25588.1|25588.1|25545.16|25545.16|0
1614183300000|2021-02-24 16:15:00|25577.43|25577.43|25602.55|25602.55|25613.88|25613.88|25575.61|25575.61|0
1614183600000|2021-02-24 16:20:00|25604.12|25604.12|25638.39|25638.39|25638.44|25638.44|25604.12|25604.12|0
1614183900000|2021-02-24 16:25:00|25638.44|25638.44|25641.02|25641.02|25672.3|25672.3|25626.33|25626.33|0
1614240900000|2021-02-25 08:15:00|26020.45|26020.45|25979.43|25979.43|26098.49|26098.49|25948.28|25948.28|0
1614241200000|2021-02-25 08:20:00|25974.73|25974.73|26097.79|26097.79|26097.93|26097.93|25960.43|25960.43|0
1614241500000|2021-02-25 08:25:00|26098.68|26098.68|26127.39|26127.39|26136.96|26136.96|26095.18|26095.18|0
1614241800000|2021-02-25 08:30:00|26127.61|26127.61|26033.04|26033.04|26135.9|26135.9|26012.62|26012.62|0
1614242100000|2021-02-25 08:35:00|26035.69|26035.69|26100.47|26100.47|26101.14|26101.14|26013.54|26013.54|0
1614242400000|2021-02-25 08:40:00|26096.44|26096.44|26102.57|26102.57|26165.98|26165.98|26086.71|26086.71|0
1614242700000|2021-02-25 08:45:00|26102.34|26102.34|26103.84|26103.84|26142.38|26142.38|26093.95|26093.95|0
1614243000000|2021-02-25 08:50:00|26105.23|26105.23|26139.32|26139.32|26161.25|26161.25|26105.23|26105.23|0
1614243300000|2021-02-25 08:55:00|26139.54|26139.54|26092.15|26092.15|26152.13|26152.13|26087.84|26087.84|0
1614243600000|2021-02-25 09:00:00|26090.77|26090.77|26019.87|26019.87|26095.87|26095.87|26019.18|26019.18|0
1614243900000|2021-02-25 09:05:00|26017.1|26017.1|26090.22|26090.22|26090.22|26090.22|26010.69|26010.69|0
1614244200000|2021-02-25 09:10:00|26088.89|26088.89|26126.83|26126.83|26141|26141|26088.89|26088.89|0
1614244500000|2021-02-25 09:15:00|26125.46|26125.46|26118.1|26118.1|26130.42|26130.42|26086.04|26086.04|0
1614244800000|2021-02-25 09:20:00|26114.96|26114.96|26151.44|26151.44|26202.55|26202.55|26114.96|26114.96|0
1614245100000|2021-02-25 09:25:00|26150.66|26150.66|26161.65|26161.65|26179.32|26179.32|26131.79|26131.79|0
1614245400000|2021-02-25 09:30:00|26162.44|26162.44|26165.47|26165.47|26188.92|26188.92|26141.98|26141.98|0
1614245700000|2021-02-25 09:35:00|26168.23|26168.23|26134.92|26134.92|26182.59|26182.59|26114.74|26114.74|0
1614246000000|2021-02-25 09:40:00|26135.15|26135.15|26123.86|26123.86|26155.52|26155.52|26123.03|26123.03|0
1614246300000|2021-02-25 09:45:00|26122.3|26122.3|26098.02|26098.02|26122.3|26122.3|26092.23|26092.23|0
1614246600000|2021-02-25 09:50:00|26096.69|26096.69|26059.7|26059.7|26096.69|26096.69|26046.82|26046.82|0
1614246900000|2021-02-25 09:55:00|26056.14|26056.14|26115.04|26115.04|26116.08|26116.08|26052.87|26052.87|0
1614247200000|2021-02-25 10:00:00|26115.48|26115.48|26125.86|26125.86|26135.43|26135.43|26112.44|26112.44|0
1614247500000|2021-02-25 10:05:00|26123.21|26123.21|26089.12|26089.12|26130.83|26130.83|26082.15|26082.15|0
1614247800000|2021-02-25 10:10:00|26090.51|26090.51|26146.08|26146.08|26154.32|26154.32|26090.51|26090.51|0
1614248100000|2021-02-25 10:15:00|26145.4|26145.4|26167.34|26167.34|26177.62|26177.62|26138.62|26138.62|0
1614248400000|2021-02-25 10:20:00|26168.03|26168.03|26160.91|26160.91|26181.9|26181.9|26159.34|26159.34|0
1614248700000|2021-02-25 10:25:00|26159.52|26159.52|26115.47|26115.47|26169.33|26169.33|26102.9|26102.9|0
1614249000000|2021-02-25 10:30:00|26113.12|26113.12|26176.99|26176.99|26178.55|26178.55|26104.57|26104.57|0
1614249300000|2021-02-25 10:35:00|26179.64|26179.64|26170.16|26170.16|26188.96|26188.96|26147.89|26147.89|0
1614249600000|2021-02-25 10:40:00|26172.23|26172.23|26167.21|26167.21|26172.8|26172.8|26161.01|26161.01|0
1614249900000|2021-02-25 10:45:00|26164.56|26164.56|26161.34|26161.34|26186.33|26186.33|26142.79|26142.79|0
1614250200000|2021-02-25 10:50:00|26161.41|26161.41|26171.15|26171.15|26174.36|26174.36|26149.51|26149.51|0
1614250500000|2021-02-25 10:55:00|26170.96|26170.96|26143.29|26143.29|26194.63|26194.63|26143.29|26143.29|0
1614250800000|2021-02-25 11:00:00|26142.5|26142.5|26089.88|26089.88|26155.44|26155.44|26088.43|26088.43|0
1614251100000|2021-02-25 11:05:00|26090.1|26090.1|26131.65|26131.65|26131.65|26131.65|26082.79|26082.79|0
1614251400000|2021-02-25 11:10:00|26131.43|26131.43|26171.34|26171.34|26188.16|26188.16|26130.9|26130.9|0
1614251700000|2021-02-25 11:15:00|26170.65|26170.65|26131.31|26131.31|26170.65|26170.65|26131.31|26131.31|0
1614252000000|2021-02-25 11:20:00|26131.26|26131.26|26090.36|26090.36|26145.28|26145.28|26083.7|26083.7|0
1614252300000|2021-02-25 11:25:00|26090.49|26090.49|26067.19|26067.19|26099.93|26099.93|26057.68|26057.68|0
1614252600000|2021-02-25 11:30:00|26068.76|26068.76|26062.63|26062.63|26103.73|26103.73|26053.65|26053.65|0
1614252900000|2021-02-25 11:35:00|26061.94|26061.94|26042.78|26042.78|26074.56|26074.56|26036.03|26036.03|0
1614253200000|2021-02-25 11:40:00|26041.46|26041.46|26057.44|26057.44|26074.48|26074.48|26032.98|26032.98|0
1614253500000|2021-02-25 11:45:00|26053.89|26053.89|26040.52|26040.52|26065.76|26065.76|26032.61|26032.61|0
1614253800000|2021-02-25 11:50:00|26039.13|26039.13|26063.39|26063.39|26071.45|26071.45|26037.56|26037.56|0
1614254100000|2021-02-25 11:55:00|26063.61|26063.61|26112.6|26112.6|26126.48|26126.48|26061.22|26061.22|0
1614254400000|2021-02-25 12:00:00|26113.29|26113.29|26171.29|26171.29|26172.37|26172.37|26111.1|26111.1|0
1614254700000|2021-02-25 12:05:00|26173.99|26173.99|26153.32|26153.32|26183.72|26183.72|26140.04|26140.04|0
1614255000000|2021-02-25 12:10:00|26154.1|26154.1|26166.33|26166.33|26175.43|26175.43|26133.57|26133.57|0
1614255300000|2021-02-25 12:15:00|26165.64|26165.64|26163.54|26163.54|26175.15|26175.15|26156.82|26156.82|0
1614255600000|2021-02-25 12:20:00|26164.91|26164.91|26192.97|26192.97|26192.97|26192.97|26156.38|26156.38|0
1614255900000|2021-02-25 12:25:00|26193.76|26193.76|26200.85|26200.85|26203.84|26203.84|26182.5|26182.5|0
1614256200000|2021-02-25 12:30:00|26201.63|26201.63|26199.38|26199.38|26203.84|26203.84|26184.92|26184.92|0
1614256500000|2021-02-25 12:35:00|26199.51|26199.51|26192.24|26192.24|26204.88|26204.88|26174.04|26174.04|0
1614256800000|2021-02-25 12:40:00|26191.46|26191.46|26134.98|26134.98|26191.61|26191.61|26127.27|26127.27|0
1614257100000|2021-02-25 12:45:00|26135.76|26135.76|26110.34|26110.34|26135.76|26135.76|26106.91|26106.91|0
1614257400000|2021-02-25 12:50:00|26109.02|26109.02|26078.77|26078.77|26109.02|26109.02|26064.52|26064.52|0
1614257700000|2021-02-25 12:55:00|26078.63|26078.63|26067.63|26067.63|26092.46|26092.46|26057.63|26057.63|0
1614258000000|2021-02-25 13:00:00|26066.85|26066.85|26064.79|26064.79|26068.98|26068.98|26031.25|26031.25|0
1614258300000|2021-02-25 13:05:00|26062.03|26062.03|26078.29|26078.29|26108.32|26108.32|26060.55|26060.55|0
1614258600000|2021-02-25 13:10:00|26076.91|26076.91|26067.63|26067.63|26086.7|26086.7|26047.55|26047.55|0
1614258900000|2021-02-25 13:15:00|26066.94|26066.94|26111.56|26111.56|26127.35|26127.35|26066.94|26066.94|0
1614259200000|2021-02-25 13:20:00|26108.79|26108.79|26139.88|26139.88|26154.79|26154.79|26097.14|26097.14|0
1614259500000|2021-02-25 13:25:00|26138.5|26138.5|26147.92|26147.92|26147.92|26147.92|26116.04|26116.04|0
1614259800000|2021-02-25 13:30:00|26147.14|26147.14|26135.35|26135.35|26158.09|26158.09|26119.5|26119.5|0
1614260100000|2021-02-25 13:35:00|26138.12|26138.12|26140.38|26140.38|26153.26|26153.26|26132.76|26132.76|0
1614260400000|2021-02-25 13:40:00|26139|26139|26141.84|26141.84|26147.05|26147.05|26116.41|26116.41|0
1614260700000|2021-02-25 13:45:00|26143.22|26143.22|26163.12|26163.12|26166.26|26166.26|26119.13|26119.13|0
1614261000000|2021-02-25 13:50:00|26162.43|26162.43|26168.19|26168.19|26185.56|26185.56|26145.67|26145.67|0
1614261300000|2021-02-25 13:55:00|26168.05|26168.05|26128.21|26128.21|26179.04|26179.04|26128.21|26128.21|0
1614261600000|2021-02-25 14:00:00|26127.52|26127.52|26106.01|26106.01|26127.52|26127.52|26071.48|26071.48|0
1614261900000|2021-02-25 14:05:00|26104.64|26104.64|26102.82|26102.82|26112.85|26112.85|26086.63|26086.63|0
1614262200000|2021-02-25 14:10:00|26104.19|26104.19|26101.49|26101.49|26108.23|26108.23|26094.24|26094.24|0
1614262500000|2021-02-25 14:15:00|26101.44|26101.44|26055.7|26055.7|26103.47|26103.47|26038.53|26038.53|0
1614262800000|2021-02-25 14:20:00|26054.31|26054.31|26066.51|26066.51|26066.51|26066.51|26038.39|26038.39|0
1614263100000|2021-02-25 14:25:00|26067.29|26067.29|26061.59|26061.59|26089.09|26089.09|26054.74|26054.74|0
1614263400000|2021-02-25 14:30:00|26062.97|26062.97|26057.06|26057.06|26067.16|26067.16|25994.07|25994.07|0
1614263700000|2021-02-25 14:35:00|26057.13|26057.13|26071.36|26071.36|26081.07|26081.07|26007.66|26007.66|0
1614264000000|2021-02-25 14:40:00|26072.74|26072.74|26122.28|26122.28|26148.77|26148.77|26072.74|26072.74|0
1614264300000|2021-02-25 14:45:00|26120.96|26120.96|26066.17|26066.17|26138.42|26138.42|26062.59|26062.59|0
1614264600000|2021-02-25 14:50:00|26066.23|26066.23|26072.74|26072.74|26121.95|26121.95|26052.53|26052.53|0
1614264900000|2021-02-25 14:55:00|26074.11|26074.11|26043.89|26043.89|26081.37|26081.37|26034.18|26034.18|0
1614265200000|2021-02-25 15:00:00|26044.68|26044.68|25992.26|25992.26|26055.86|26055.86|25989.93|25989.93|0
1614265500000|2021-02-25 15:05:00|25990.69|25990.69|25939.23|25939.23|25990.69|25990.69|25917.33|25917.33|0
1614265800000|2021-02-25 15:10:00|25940.55|25940.55|25955.32|25955.32|25987.25|25987.25|25935.49|25935.49|0
1614266100000|2021-02-25 15:15:00|25953.94|25953.94|26058.63|26058.63|26059.32|26059.32|25947.81|25947.81|0
1614266400000|2021-02-25 15:20:00|26059.32|26059.32|26063.42|26063.42|26123.19|26123.19|26058.43|26058.43|0
1614266700000|2021-02-25 15:25:00|26067.51|26067.51|25995.81|25995.81|26075.03|26075.03|25982.19|25982.19|0
1614267000000|2021-02-25 15:30:00|25995.02|25995.02|25986.23|25986.23|25995.93|25995.93|25942.01|25942.01|0
1614267300000|2021-02-25 15:35:00|25984.86|25984.86|25961.43|25961.43|25984.86|25984.86|25923.38|25923.38|0
1614267600000|2021-02-25 15:40:00|25960.05|25960.05|26035.45|26035.45|26035.45|26035.45|25943.1|25943.1|0
1614267900000|2021-02-25 15:45:00|26034.07|26034.07|25971.45|25971.45|26034.07|26034.07|25962.38|25962.38|0
1614268200000|2021-02-25 15:50:00|25972.78|25972.78|25966.17|25966.17|25979.4|25979.4|25933.67|25933.67|0
1614268500000|2021-02-25 15:55:00|25965.48|25965.48|26010.6|26010.6|26014.17|26014.17|25953.21|25953.21|0
1614268800000|2021-02-25 16:00:00|26009.27|26009.27|26032.26|26032.26|26037.88|26037.88|25973.76|25973.76|0
1614269100000|2021-02-25 16:05:00|26031.48|26031.48|26007.12|26007.12|26032.24|26032.24|26006.85|26006.85|0
1614269400000|2021-02-25 16:10:00|26008.5|26008.5|26000.12|26000.12|26022.24|26022.24|25997.46|25997.46|0
1614269700000|2021-02-25 16:15:00|26000.68|26000.68|26028.91|26028.91|26041.9|26041.9|25981.6|25981.6|0
1614270000000|2021-02-25 16:20:00|26029.1|26029.1|25985.44|25985.44|26029.7|26029.7|25959.68|25959.68|0
1614270300000|2021-02-25 16:25:00|25986.22|25986.22|26020.79|26020.79|26033.79|26033.79|25982.59|25982.59|0
1614327300000|2021-02-26 08:15:00|25615|25615|25577.88|25577.88|25615|25615|25474.28|25474.28|0
1614327600000|2021-02-26 08:20:00|25579.27|25579.27|25660.84|25660.84|25684.14|25684.14|25574.64|25574.64|0
1614327900000|2021-02-26 08:25:00|25660.06|25660.06|25730.11|25730.11|25730.11|25730.11|25651.48|25651.48|0
1614328200000|2021-02-26 08:30:00|25729.32|25729.32|25701.47|25701.47|25729.32|25729.32|25688.26|25688.26|0
1614328500000|2021-02-26 08:35:00|25723.06|25723.06|25683.34|25683.34|25728.58|25728.58|25663.59|25663.59|0
1614328800000|2021-02-26 08:40:00|25684.69|25684.69|25732.67|25732.67|25735.02|25735.02|25684.69|25684.69|0
1614329100000|2021-02-26 08:45:00|25731.29|25731.29|25727.24|25727.24|25750.15|25750.15|25684.09|25684.09|0
1614329400000|2021-02-26 08:50:00|25726.96|25726.96|25701.13|25701.13|25738.85|25738.85|25701.13|25701.13|0
1614329700000|2021-02-26 08:55:00|25701.82|25701.82|25684.72|25684.72|25705.86|25705.86|25666.81|25666.81|0
1614330000000|2021-02-26 09:00:00|25683.34|25683.34|25635.16|25635.16|25690.75|25690.75|25634.32|25634.32|0
1614330300000|2021-02-26 09:05:00|25635.23|25635.23|25631.94|25631.94|25667.35|25667.35|25599.28|25599.28|0
1614330600000|2021-02-26 09:10:00|25630.55|25630.55|25638.45|25638.45|25656.08|25656.08|25608.69|25608.69|0
1614330900000|2021-02-26 09:15:00|25639.82|25639.82|25670.59|25670.59|25698.55|25698.55|25639.82|25639.82|0
1614331200000|2021-02-26 09:20:00|25670.36|25670.36|25582.57|25582.57|25670.36|25670.36|25541.32|25541.32|0
1614331500000|2021-02-26 09:25:00|25585.47|25585.47|25582.44|25582.44|25619.6|25619.6|25574.35|25574.35|0
1614331800000|2021-02-26 09:30:00|25581.65|25581.65|25564.48|25564.48|25594.28|25594.28|25513.85|25513.85|0
1614332100000|2021-02-26 09:35:00|25565.14|25565.14|25611.89|25611.89|25614.32|25614.32|25564.2|25564.2|0
1614332400000|2021-02-26 09:40:00|25610.32|25610.32|25628.64|25628.64|25657.18|25657.18|25609.53|25609.53|0
1614332700000|2021-02-26 09:45:00|25627.86|25627.86|25575.86|25575.86|25638.57|25638.57|25570.24|25570.24|0
1614333000000|2021-02-26 09:50:00|25575.73|25575.73|25552.96|25552.96|25579.96|25579.96|25523.51|25523.51|0
1614333300000|2021-02-26 09:55:00|25553.01|25553.01|25567.4|25567.4|25609.3|25609.3|25551.33|25551.33|0
1614333600000|2021-02-26 10:00:00|25567.18|25567.18|25519.07|25519.07|25567.18|25567.18|25485.36|25485.36|0
1614333900000|2021-02-26 10:05:00|25518.84|25518.84|25511.95|25511.95|25518.84|25518.84|25478.28|25478.28|0
1614334200000|2021-02-26 10:10:00|25510.63|25510.63|25558.9|25558.9|25574.3|25574.3|25509.84|25509.84|0
1614334500000|2021-02-26 10:15:00|25563.05|25563.05|25555.93|25555.93|25563.11|25563.11|25528.43|25528.43|0
1614334800000|2021-02-26 10:20:00|25556.12|25556.12|25556.49|25556.49|25563.28|25563.28|25532.15|25532.15|0
1614335100000|2021-02-26 10:25:00|25556.93|25556.93|25534.07|25534.07|25556.93|25556.93|25492.48|25492.48|0
1614335400000|2021-02-26 10:30:00|25536.84|25536.84|25584.01|25584.01|25586.62|25586.62|25535.98|25535.98|0
1614335700000|2021-02-26 10:35:00|25582.63|25582.63|25558.02|25558.02|25610.48|25610.48|25553.56|25553.56|0
1614336000000|2021-02-26 10:40:00|25555.37|25555.37|25518.55|25518.55|25573.47|25573.47|25512.41|25512.41|0
1614336300000|2021-02-26 10:45:00|25517.17|25517.17|25478.89|25478.89|25532.18|25532.18|25461.67|25461.67|0
1614336600000|2021-02-26 10:50:00|25479.68|25479.68|25454|25454|25481.72|25481.72|25435.92|25435.92|0
1614336900000|2021-02-26 10:55:00|25446.83|25446.83|25394.3|25394.3|25451.94|25451.94|25390.66|25390.66|0
1614337200000|2021-02-26 11:00:00|25395.62|25395.62|25346.26|25346.26|25420.82|25420.82|25342.12|25342.12|0
1614337500000|2021-02-26 11:05:00|25343.88|25343.88|25289.93|25289.93|25352.75|25352.75|25286.01|25286.01|0
1614337800000|2021-02-26 11:10:00|25291.32|25291.32|25285.58|25285.58|25313.67|25313.67|25268.01|25268.01|0
1614338100000|2021-02-26 11:15:00|25284.21|25284.21|25161.74|25161.74|25291.19|25291.19|25160.42|25160.42|0
1614338400000|2021-02-26 11:20:00|25164.09|25164.09|25193.39|25193.39|25211.12|25211.12|25153.36|25153.36|0
1614338700000|2021-02-26 11:25:00|25194.08|25194.08|25203.06|25203.06|25229.31|25229.31|25162.59|25162.59|0
1614339000000|2021-02-26 11:30:00|25201.73|25201.73|25133.11|25133.11|25201.73|25201.73|25118.56|25118.56|0
1614339300000|2021-02-26 11:35:00|25133.89|25133.89|25110.36|25110.36|25140.81|25140.81|25095.84|25095.84|0
1614339600000|2021-02-26 11:40:00|25110.22|25110.22|25008.73|25008.73|25117.63|25117.63|25008.73|25008.73|0
1614339900000|2021-02-26 11:45:00|25005.96|25005.96|25055.64|25055.64|25055.64|25055.64|24992.67|24992.67|0
1614340200000|2021-02-26 11:50:00|25054.26|25054.26|25053.48|25053.48|25122.87|25122.87|25053.48|25053.48|0
1614340500000|2021-02-26 11:55:00|25052.7|25052.7|25065.51|25065.51|25100.75|25100.75|25036.52|25036.52|0
1614340800000|2021-02-26 12:00:00|25062.74|25062.74|25117.12|25117.12|25117.12|25117.12|25031.23|25031.23|0
1614341100000|2021-02-26 12:05:00|25115.74|25115.74|25131.85|25131.85|25153|25153|25102.84|25102.84|0
1614341400000|2021-02-26 12:10:00|25127.76|25127.76|25069.8|25069.8|25127.76|25127.76|25052.83|25052.83|0
1614341700000|2021-02-26 12:15:00|25070.49|25070.49|25112.62|25112.62|25127.31|25127.31|25070.49|25070.49|0
1614342000000|2021-02-26 12:20:00|25111.3|25111.3|25097.24|25097.24|25113.01|25113.01|25066.61|25066.61|0
1614342300000|2021-02-26 12:25:00|25095.18|25095.18|25112.03|25112.03|25123.42|25123.42|25089.76|25089.76|0
1614342600000|2021-02-26 12:30:00|25113.35|25113.35|25139.16|25139.16|25169.34|25169.34|25113.35|25113.35|0
1614342900000|2021-02-26 12:35:00|25139.94|25139.94|25172.7|25172.7|25179.28|25179.28|25128.91|25128.91|0
1614343200000|2021-02-26 12:40:00|25168|25168|25138.88|25138.88|25170.26|25170.26|25121.52|25121.52|0
1614343500000|2021-02-26 12:45:00|25137.31|25137.31|25138.23|25138.23|25152.85|25152.85|25123.53|25123.53|0
1614343800000|2021-02-26 12:50:00|25137.45|25137.45|25107.82|25107.82|25151.82|25151.82|25107.82|25107.82|0
1614344100000|2021-02-26 12:55:00|25107.73|25107.73|25034.96|25034.96|25112.01|25112.01|25028.07|25028.07|0
1614344400000|2021-02-26 13:00:00|25034.18|25034.18|25019.16|25019.16|25051.63|25051.63|25004.3|25004.3|0
1614344700000|2021-02-26 13:05:00|25020.73|25020.73|25046.73|25046.73|25064.55|25064.55|25019.16|25019.16|0
1614345000000|2021-02-26 13:10:00|25048.11|25048.11|25109.34|25109.34|25110.82|25110.82|25040.44|25040.44|0
1614345300000|2021-02-26 13:15:00|25109.78|25109.78|25129.39|25129.39|25150.56|25150.56|25107.08|25107.08|0
1614345600000|2021-02-26 13:20:00|25128.73|25128.73|25117.61|25117.61|25145|25145|25107.1|25107.1|0
1614345900000|2021-02-26 13:25:00|25116.82|25116.82|25102.74|25102.74|25139.35|25139.35|25097.95|25097.95|0
1614346200000|2021-02-26 13:30:00|25104.07|25104.07|25118.28|25118.28|25128.19|25128.19|25087.04|25087.04|0
1614346500000|2021-02-26 13:35:00|25117.59|25117.59|25162.84|25162.84|25168.9|25168.9|25109.12|25109.12|0
1614346800000|2021-02-26 13:40:00|25160.19|25160.19|25193.13|25193.13|25198.53|25198.53|25157.03|25157.03|0
1614347100000|2021-02-26 13:45:00|25196.26|25196.26|25181.04|25181.04|25213.24|25213.24|25178.43|25178.43|0
1614347400000|2021-02-26 13:50:00|25180.35|25180.35|25206.87|25206.87|25221.56|25221.56|25179.19|25179.19|0
1614347700000|2021-02-26 13:55:00|25206.58|25206.58|25220.65|25220.65|25257.31|25257.31|25199.97|25199.97|0
1614348000000|2021-02-26 14:00:00|25220.84|25220.84|25286.95|25286.95|25289.02|25289.02|25220.84|25220.84|0
1614348300000|2021-02-26 14:05:00|25285.94|25285.94|25266.84|25266.84|25302.34|25302.34|25266.84|25266.84|0
1614348600000|2021-02-26 14:10:00|25266.4|25266.4|25237.05|25237.05|25275.41|25275.41|25228.91|25228.91|0
1614348900000|2021-02-26 14:15:00|25235.72|25235.72|25251.12|25251.12|25262.14|25262.14|25216.29|25216.29|0
1614349200000|2021-02-26 14:20:00|25252.45|25252.45|25316.89|25316.89|25316.89|25316.89|25252.45|25252.45|0
1614349500000|2021-02-26 14:25:00|25318.93|25318.93|25312.12|25312.12|25332.22|25332.22|25288.18|25288.18|0
1614349800000|2021-02-26 14:30:00|25308.03|25308.03|25275.1|25275.1|25335.32|25335.32|25242.88|25242.88|0
1614350100000|2021-02-26 14:35:00|25273.56|25273.56|25266.55|25266.55|25288.56|25288.56|25206.96|25206.96|0
1614350400000|2021-02-26 14:40:00|25269.55|25269.55|25245.15|25245.15|25269.55|25269.55|25194.8|25194.8|0
1614350700000|2021-02-26 14:45:00|25244.37|25244.37|25219.49|25219.49|25281.68|25281.68|25203.23|25203.23|0
1614351000000|2021-02-26 14:50:00|25219.72|25219.72|25094.17|25094.17|25222.86|25222.86|25092.1|25092.1|0
1614351300000|2021-02-26 14:55:00|25092.6|25092.6|25062.83|25062.83|25092.6|25092.6|25015.13|25015.13|0
1614351600000|2021-02-26 15:00:00|25062.05|25062.05|25053.43|25053.43|25062.05|25062.05|25017.93|25017.93|0
1614351900000|2021-02-26 15:05:00|25096.34|25096.34|24997.13|24997.13|25097.72|25097.72|24990.12|24990.12|0
1614352200000|2021-02-26 15:10:00|24995.58|24995.58|25015.22|25015.22|25032.96|25032.96|24987|24987|0
1614352500000|2021-02-26 15:15:00|25012.57|25012.57|24975.31|24975.31|25013.98|25013.98|24962.63|24962.63|0
1614352800000|2021-02-26 15:20:00|24978.45|24978.45|24914.53|24914.53|24995.88|24995.88|24907.72|24907.72|0
1614353100000|2021-02-26 15:25:00|24915.91|24915.91|24758.63|24758.63|24946.77|24946.77|24747.47|24747.47|0
1614353400000|2021-02-26 15:30:00|24758.85|24758.85|24843.46|24843.46|24895.26|24895.26|24753.15|24753.15|0
1614353700000|2021-02-26 15:35:00|24841.29|24841.29|24944.78|24944.78|24949.92|24949.92|24813.55|24813.55|0
1614354000000|2021-02-26 15:40:00|24943.4|24943.4|24966.89|24966.89|24977.52|24977.52|24870.91|24870.91|0
1614354300000|2021-02-26 15:45:00|24966.02|24966.02|24997.16|24997.16|25036.75|25036.75|24953.19|24953.19|0
1614354600000|2021-02-26 15:50:00|24995.05|24995.05|24916.72|24916.72|24995.05|24995.05|24897.82|24897.82|0
1614354900000|2021-02-26 15:55:00|24919.49|24919.49|24865.14|24865.14|24921.06|24921.06|24844.24|24844.24|0
1614355200000|2021-02-26 16:00:00|24862.38|24862.38|24923.87|24923.87|24937.7|24937.7|24856.8|24856.8|0
1614355500000|2021-02-26 16:05:00|24923.65|24923.65|25036.62|25036.62|25043.27|25043.27|24920.25|24920.25|0
1614355800000|2021-02-26 16:10:00|25038|25038|25044.48|25044.48|25068.12|25068.12|25015.26|25015.26|0
1614356100000|2021-02-26 16:15:00|25046.05|25046.05|24929.93|24929.93|25058.45|25058.45|24913.68|24913.68|0
1614356400000|2021-02-26 16:20:00|24930.15|24930.15|24936.1|24936.1|24942.14|24942.14|24867.68|24867.68|0
1614356700000|2021-02-26 16:25:00|24939.05|24939.05|24847.38|24847.38|24960.8|24960.8|24835.41|24835.41|0
1614586500000|2021-03-01 08:15:00|25440.08|25440.08|25491.26|25491.26|25534.35|25534.35|25440.08|25440.08|0
1614586800000|2021-03-01 08:20:00|25488.49|25488.49|25462.19|25462.19|25516.73|25516.73|25452.62|25452.62|0
1614587100000|2021-03-01 08:25:00|25464.94|25464.94|25456.76|25456.76|25484.92|25484.92|25442.28|25442.28|0
1614587400000|2021-03-01 08:30:00|25455.37|25455.37|25424.32|25424.32|25461.2|25461.2|25395.42|25395.42|0
1614587700000|2021-03-01 08:35:00|25426.97|25426.97|25422.32|25422.32|25469.41|25469.41|25422.32|25422.32|0
1614588000000|2021-03-01 08:40:00|25420.93|25420.93|25467.55|25467.55|25467.55|25467.55|25406.74|25406.74|0
1614588300000|2021-03-01 08:45:00|25466.86|25466.86|25473.54|25473.54|25499.12|25499.12|25451.4|25451.4|0
1614588600000|2021-03-01 08:50:00|25472.22|25472.22|25446.83|25446.83|25472.22|25472.22|25421.9|25421.9|0
1614588900000|2021-03-01 08:55:00|25445.51|25445.51|25404.51|25404.51|25445.51|25445.51|25390.15|25390.15|0
1614589200000|2021-03-01 09:00:00|25401.74|25401.74|25438.12|25438.12|25449.62|25449.62|25400.07|25400.07|0
1614589500000|2021-03-01 09:05:00|25436.73|25436.73|25445.66|25445.66|25456.15|25456.15|25427.96|25427.96|0
1614589800000|2021-03-01 09:10:00|25441.51|25441.51|25381.67|25381.67|25441.51|25441.51|25378.9|25378.9|0
1614590100000|2021-03-01 09:15:00|25375.05|25375.05|25348.21|25348.21|25376.43|25376.43|25324.77|25324.77|0
1614590400000|2021-03-01 09:20:00|25344.48|25344.48|25342.81|25342.81|25375.53|25375.53|25331.68|25331.68|0
1614590700000|2021-03-01 09:25:00|25343.01|25343.01|25351.51|25351.51|25355.16|25355.16|25317.41|25317.41|0
1614591000000|2021-03-01 09:30:00|25351.29|25351.29|25407.71|25407.71|25407.71|25407.71|25342.61|25342.61|0
1614591300000|2021-03-01 09:35:00|25406.33|25406.33|25333.01|25333.01|25406.33|25406.33|25319.05|25319.05|0
1614591600000|2021-03-01 09:40:00|25333.7|25333.7|25332.89|25332.89|25340.99|25340.99|25293.53|25293.53|0
1614591900000|2021-03-01 09:45:00|25332.2|25332.2|25382.82|25382.82|25385.32|25385.32|25331.42|25331.42|0
1614592200000|2021-03-01 09:50:00|25381.5|25381.5|25354.75|25354.75|25381.5|25381.5|25351.04|25351.04|0
1614592500000|2021-03-01 09:55:00|25350.77|25350.77|25331.86|25331.86|25354.16|25354.16|25324.39|25324.39|0
1614592800000|2021-03-01 10:00:00|25333.18|25333.18|25350.76|25350.76|25353.75|25353.75|25333.18|25333.18|0
1614593100000|2021-03-01 10:05:00|25352.14|25352.14|25387.11|25387.11|25395.41|25395.41|25341.69|25341.69|0
1614593400000|2021-03-01 10:10:00|25387.8|25387.8|25360.69|25360.69|25415.29|25415.29|25360.69|25360.69|0
1614593700000|2021-03-01 10:15:00|25359.31|25359.31|25364.66|25364.66|25381.61|25381.61|25349.66|25349.66|0
1614594000000|2021-03-01 10:20:00|25366.04|25366.04|25385.13|25385.13|25385.13|25385.13|25352.87|25352.87|0
1614594300000|2021-03-01 10:25:00|25387.81|25387.81|25421.3|25421.3|25451.27|25451.27|25387.81|25387.81|0
1614594600000|2021-03-01 10:30:00|25421.2|25421.2|25421.36|25421.36|25428.47|25428.47|25396.07|25396.07|0
1614594900000|2021-03-01 10:35:00|25420.04|25420.04|25401.34|25401.34|25420.04|25420.04|25388.97|25388.97|0
1614595200000|2021-03-01 10:40:00|25400.68|25400.68|25432.27|25432.27|25434.81|25434.81|25397.22|25397.22|0
1614595500000|2021-03-01 10:45:00|25429.5|25429.5|25409.63|25409.63|25432.65|25432.65|25399.4|25399.4|0
1614595800000|2021-03-01 10:50:00|25409.86|25409.86|25448.2|25448.2|25451.69|25451.69|25408.16|25408.16|0
1614596100000|2021-03-01 10:55:00|25446.81|25446.81|25409.75|25409.75|25451.72|25451.72|25400.84|25400.84|0
1614596400000|2021-03-01 11:00:00|25408.37|25408.37|25408.57|25408.57|25423.15|25423.15|25399.73|25399.73|0
1614596700000|2021-03-01 11:05:00|25409.26|25409.26|25390.78|25390.78|25423.95|25423.95|25357.65|25357.65|0
1614597000000|2021-03-01 11:10:00|25390.55|25390.55|25385.58|25385.58|25390.88|25390.88|25353.51|25353.51|0
1614597300000|2021-03-01 11:15:00|25384.8|25384.8|25388.74|25388.74|25398.59|25398.59|25381.25|25381.25|0
1614597600000|2021-03-01 11:20:00|25389.42|25389.42|25396.79|25396.79|25396.79|25396.79|25358.66|25358.66|0
1614597900000|2021-03-01 11:25:00|25396.1|25396.1|25360.62|25360.62|25396.1|25396.1|25336.22|25336.22|0
1614598200000|2021-03-01 11:30:00|25359.24|25359.24|25359.19|25359.19|25363.16|25363.16|25325.74|25325.74|0
1614598500000|2021-03-01 11:35:00|25359.33|25359.33|25364.78|25364.78|25372.36|25372.36|25344.61|25344.61|0
1614598800000|2021-03-01 11:40:00|25364.69|25364.69|25354.53|25354.53|25376.98|25376.98|25343.24|25343.24|0
1614599100000|2021-03-01 11:45:00|25353.15|25353.15|25329.85|25329.85|25353.15|25353.15|25307.53|25307.53|0
1614599400000|2021-03-01 11:50:00|25329.07|25329.07|25302|25302|25333.15|25333.15|25293.53|25293.53|0
1614599700000|2021-03-01 11:55:00|25301.78|25301.78|25320.27|25320.27|25327.51|25327.51|25284.98|25284.98|0
1614600000000|2021-03-01 12:00:00|25317.62|25317.62|25362.75|25362.75|25366.42|25366.42|25294.12|25294.12|0
1614600300000|2021-03-01 12:05:00|25361.96|25361.96|25385.12|25385.12|25385.12|25385.12|25350.44|25350.44|0
1614600600000|2021-03-01 12:10:00|25383.14|25383.14|25385.05|25385.05|25399.97|25399.97|25377.67|25377.67|0
1614600900000|2021-03-01 12:15:00|25385.74|25385.74|25416.07|25416.07|25417.54|25417.54|25383.59|25383.59|0
1614601200000|2021-03-01 12:20:00|25413.3|25413.3|25364.55|25364.55|25413.3|25413.3|25364.55|25364.55|0
1614601500000|2021-03-01 12:25:00|25362.49|25362.49|25338.28|25338.28|25363.48|25363.48|25324.63|25324.63|0
1614601800000|2021-03-01 12:30:00|25337.5|25337.5|25297.53|25297.53|25337.5|25337.5|25289.14|25289.14|0
1614602100000|2021-03-01 12:35:00|25297.76|25297.76|25282.69|25282.69|25298.42|25298.42|25254.56|25254.56|0
1614602400000|2021-03-01 12:40:00|25281.22|25281.22|25328.14|25328.14|25332.92|25332.92|25276.46|25276.46|0
1614602700000|2021-03-01 12:45:00|25328.37|25328.37|25350.89|25350.89|25365.73|25365.73|25323.38|25323.38|0
1614603000000|2021-03-01 12:50:00|25350.79|25350.79|25362.94|25362.94|25363.07|25363.07|25343.81|25343.81|0
1614603300000|2021-03-01 12:55:00|25365.29|25365.29|25338.22|25338.22|25365.29|25365.29|25332.17|25332.17|0
1614603600000|2021-03-01 13:00:00|25339.01|25339.01|25370.65|25370.65|25374.45|25374.45|25332.46|25332.46|0
1614603900000|2021-03-01 13:05:00|25373.42|25373.42|25330.08|25330.08|25374.79|25374.79|25324.18|25324.18|0
1614604200000|2021-03-01 13:10:00|25331.41|25331.41|25323.76|25323.76|25342.25|25342.25|25313.5|25313.5|0
1614604500000|2021-03-01 13:15:00|25323.85|25323.85|25311.29|25311.29|25327.25|25327.25|25300.17|25300.17|0
1614604800000|2021-03-01 13:20:00|25311.11|25311.11|25316.2|25316.2|25320.56|25320.56|25298.14|25298.14|0
1614605100000|2021-03-01 13:25:00|25316.42|25316.42|25292.54|25292.54|25316.42|25316.42|25276.94|25276.94|0
1614605400000|2021-03-01 13:30:00|25293.33|25293.33|25302.61|25302.61|25307.07|25307.07|25270.6|25270.6|0
1614605700000|2021-03-01 13:35:00|25301.83|25301.83|25319.85|25319.85|25354.78|25354.78|25301.83|25301.83|0
1614606000000|2021-03-01 13:40:00|25319.26|25319.26|25292.24|25292.24|25339.17|25339.17|25291.55|25291.55|0
1614606300000|2021-03-01 13:45:00|25290.67|25290.67|25292.56|25292.56|25313.18|25313.18|25260.63|25260.63|0
1614606600000|2021-03-01 13:50:00|25290.99|25290.99|25267.19|25267.19|25293.76|25293.76|25267.19|25267.19|0
1614606900000|2021-03-01 13:55:00|25265.62|25265.62|25214.44|25214.44|25267.8|25267.8|25213.66|25213.66|0
1614607200000|2021-03-01 14:00:00|25213.07|25213.07|25243.11|25243.11|25253.97|25253.97|25209.44|25209.44|0
1614607500000|2021-03-01 14:05:00|25241.54|25241.54|25229.85|25229.85|25262.7|25262.7|25213.74|25213.74|0
1614607800000|2021-03-01 14:10:00|25229.89|25229.89|25251.89|25251.89|25260.76|25260.76|25229.89|25229.89|0
1614608100000|2021-03-01 14:15:00|25252.11|25252.11|25253.23|25253.23|25254.76|25254.76|25233.45|25233.45|0
1614608400000|2021-03-01 14:20:00|25256|25256|25288.02|25288.02|25312.09|25312.09|25253.25|25253.25|0
1614608700000|2021-03-01 14:25:00|25289.41|25289.41|25269.25|25269.25|25296.69|25296.69|25259.7|25259.7|0
1614609000000|2021-03-01 14:30:00|25270.62|25270.62|25413.79|25413.79|25417.74|25417.74|25270.62|25270.62|0
1614609300000|2021-03-01 14:35:00|25414.48|25414.48|25402.73|25402.73|25441.12|25441.12|25390.78|25390.78|0
1614609600000|2021-03-01 14:40:00|25401.95|25401.95|25430.06|25430.06|25446.82|25446.82|25378.81|25378.81|0
1614609900000|2021-03-01 14:45:00|25432.71|25432.71|25433.81|25433.81|25473.05|25473.05|25412.98|25412.98|0
1614610200000|2021-03-01 14:50:00|25433.12|25433.12|25419.73|25419.73|25462.56|25462.56|25401.63|25401.63|0
1614610500000|2021-03-01 14:55:00|25421.11|25421.11|25415.43|25415.43|25444.93|25444.93|25404.35|25404.35|0
1614610800000|2021-03-01 15:00:00|25422.05|25422.05|25473.81|25473.81|25494|25494|25399.96|25399.96|0
1614611100000|2021-03-01 15:05:00|25475.87|25475.87|25480.35|25480.35|25514.76|25514.76|25460.52|25460.52|0
1614611400000|2021-03-01 15:10:00|25481.74|25481.74|25509.1|25509.1|25509.1|25509.1|25479.97|25479.97|0
1614611700000|2021-03-01 15:15:00|25510.48|25510.48|25530.34|25530.34|25542.98|25542.98|25499.23|25499.23|0
1614612000000|2021-03-01 15:20:00|25529.56|25529.56|25522.64|25522.64|25560.21|25560.21|25522.64|25522.64|0
1614612300000|2021-03-01 15:25:00|25519.88|25519.88|25434.88|25434.88|25521.27|25521.27|25405.47|25405.47|0
1614612600000|2021-03-01 15:30:00|25435.56|25435.56|25412.15|25412.15|25440.81|25440.81|25410.07|25410.07|0
1614612900000|2021-03-01 15:35:00|25412.34|25412.34|25478.12|25478.12|25493.98|25493.98|25405.95|25405.95|0
1614613200000|2021-03-01 15:40:00|25473.97|25473.97|25462.24|25462.24|25491.65|25491.65|25436.3|25436.3|0
1614613500000|2021-03-01 15:45:00|25462.43|25462.43|25418.73|25418.73|25462.99|25462.99|25413.79|25413.79|0
1614613800000|2021-03-01 15:50:00|25420.1|25420.1|25429.14|25429.14|25441.87|25441.87|25414.52|25414.52|0
1614614100000|2021-03-01 15:55:00|25424.99|25424.99|25454.33|25454.33|25477.22|25477.22|25417.79|25417.79|0
1614614400000|2021-03-01 16:00:00|25458.42|25458.42|25482.83|25482.83|25484.21|25484.21|25438.17|25438.17|0
1614614700000|2021-03-01 16:05:00|25482.6|25482.6|25477.94|25477.94|25499.01|25499.01|25468.51|25468.51|0
1614615000000|2021-03-01 16:10:00|25478.01|25478.01|25489.3|25489.3|25493.99|25493.99|25469.02|25469.02|0
1614615300000|2021-03-01 16:15:00|25489.99|25489.99|25459.48|25459.48|25499.85|25499.85|25446.05|25446.05|0
1614615600000|2021-03-01 16:20:00|25459.58|25459.58|25451.7|25451.7|25471.99|25471.99|25448.41|25448.41|0
1614615900000|2021-03-01 16:25:00|25453.03|25453.03|25406.5|25406.5|25464.84|25464.84|25388.49|25388.49|0
1614672900000|2021-03-02 08:15:00|25363.29|25363.29|25397.4|25397.4|25403.14|25403.14|25346.56|25346.56|0
1614673200000|2021-03-02 08:20:00|25398.96|25398.96|25394.7|25394.7|25434.91|25434.91|25394.7|25394.7|0
1614673500000|2021-03-02 08:25:00|25394.26|25394.26|25335.76|25335.76|25397.03|25397.03|25309.32|25309.32|0
1614673800000|2021-03-02 08:30:00|25335.98|25335.98|25517.03|25517.03|25523.53|25523.53|25335.98|25335.98|0
1614674100000|2021-03-02 08:35:00|25517.71|25517.71|25500.02|25500.02|25561.13|25561.13|25493.32|25493.32|0
1614674400000|2021-03-02 08:40:00|25501.35|25501.35|25448.77|25448.77|25506.99|25506.99|25442.25|25442.25|0
1614674700000|2021-03-02 08:45:00|25447.38|25447.38|25499.15|25499.15|25500.53|25500.53|25447.38|25447.38|0
1614675000000|2021-03-02 08:50:00|25498.36|25498.36|25445|25445|25498.8|25498.8|25434.02|25434.02|0
1614675300000|2021-03-02 08:55:00|25444.22|25444.22|25322.38|25322.38|25444.22|25444.22|25321.45|25321.45|0
1614675600000|2021-03-02 09:00:00|25323.76|25323.76|25345.46|25345.46|25370.21|25370.21|25305.25|25305.25|0
1614675900000|2021-03-02 09:05:00|25343.99|25343.99|25380.02|25380.02|25392.42|25392.42|25333.3|25333.3|0
1614676200000|2021-03-02 09:10:00|25379.33|25379.33|25355.55|25355.55|25379.33|25379.33|25304.78|25304.78|0
1614676500000|2021-03-02 09:15:00|25356.24|25356.24|25319.25|25319.25|25362.18|25362.18|25318.56|25318.56|0
1614676800000|2021-03-02 09:20:00|25320.64|25320.64|25303.59|25303.59|25335.13|25335.13|25293.71|25293.71|0
1614677100000|2021-03-02 09:25:00|25303.15|25303.15|25270.22|25270.22|25307.83|25307.83|25237.28|25237.28|0
1614677400000|2021-03-02 09:30:00|25270.91|25270.91|25335.07|25335.07|25335.07|25335.07|25269.3|25269.3|0
1614677700000|2021-03-02 09:35:00|25337.24|25337.24|25383.61|25383.61|25383.75|25383.75|25337.24|25337.24|0
1614678000000|2021-03-02 09:40:00|25384.99|25384.99|25496.25|25496.25|25497.63|25497.63|25384.99|25384.99|0
1614678300000|2021-03-02 09:45:00|25500.22|25500.22|25504.12|25504.12|25538.27|25538.27|25500.22|25500.22|0
1614678600000|2021-03-02 09:50:00|25504.81|25504.81|25510.13|25510.13|25519.75|25519.75|25459.66|25459.66|0
1614678900000|2021-03-02 09:55:00|25508.75|25508.75|25515.87|25515.87|25557.04|25557.04|25508.75|25508.75|0
1614679200000|2021-03-02 10:00:00|25514.31|25514.31|25550.14|25550.14|25565.75|25565.75|25510.91|25510.91|0
1614679500000|2021-03-02 10:05:00|25554.3|25554.3|25507.88|25507.88|25582.63|25582.63|25499.45|25499.45|0
1614679800000|2021-03-02 10:10:00|25507.66|25507.66|25550.28|25550.28|25550.65|25550.65|25500.88|25500.88|0
1614680100000|2021-03-02 10:15:00|25551.67|25551.67|25513.68|25513.68|25565.76|25565.76|25502.31|25502.31|0
1614680400000|2021-03-02 10:20:00|25514.47|25514.47|25531|25531|25537.43|25537.43|25510.59|25510.59|0
1614680700000|2021-03-02 10:25:00|25532.38|25532.38|25518.75|25518.75|25555.59|25555.59|25517.59|25517.59|0
1614681000000|2021-03-02 10:30:00|25516.64|25516.64|25510|25510|25524.38|25524.38|25500.04|25500.04|0
1614681300000|2021-03-02 10:35:00|25508.68|25508.68|25519.35|25519.35|25520.67|25520.67|25495.93|25495.93|0
1614681600000|2021-03-02 10:40:00|25518.66|25518.66|25513.18|25513.18|25554.46|25554.46|25512.49|25512.49|0
1614681900000|2021-03-02 10:45:00|25513.04|25513.04|25533.79|25533.79|25535.97|25535.97|25502.17|25502.17|0
1614682200000|2021-03-02 10:50:00|25533.01|25533.01|25611.22|25611.22|25617.4|25617.4|25531.58|25531.58|0
1614682500000|2021-03-02 10:55:00|25611.28|25611.28|25614.29|25614.29|25615.99|25615.99|25577.67|25577.67|0
1614682800000|2021-03-02 11:00:00|25614.98|25614.98|25563.24|25563.24|25615.7|25615.7|25561.47|25561.47|0
1614683100000|2021-03-02 11:05:00|25562.46|25562.46|25548.17|25548.17|25580.94|25580.94|25548.17|25548.17|0
1614683400000|2021-03-02 11:10:00|25547.39|25547.39|25593.01|25593.01|25600.67|25600.67|25541.13|25541.13|0
1614683700000|2021-03-02 11:15:00|25594.4|25594.4|25596.77|25596.77|25599.4|25599.4|25568.15|25568.15|0
1614684000000|2021-03-02 11:20:00|25597.45|25597.45|25614.36|25614.36|25622.83|25622.83|25584.69|25584.69|0
1614684300000|2021-03-02 11:25:00|25615.73|25615.73|25641.91|25641.91|25642.69|25642.69|25613.76|25613.76|0
1614684600000|2021-03-02 11:30:00|25642.59|25642.59|25633.89|25633.89|25684.2|25684.2|25623.8|25623.8|0
1614684900000|2021-03-02 11:35:00|25635.21|25635.21|25646.84|25646.84|25648.17|25648.17|25630.46|25630.46|0
1614685200000|2021-03-02 11:40:00|25647.44|25647.44|25635.29|25635.29|25661.53|25661.53|25629.82|25629.82|0
1614685500000|2021-03-02 11:45:00|25635.98|25635.98|25638.99|25638.99|25648.16|25648.16|25626.68|25626.68|0
1614685800000|2021-03-02 11:50:00|25640.37|25640.37|25640.18|25640.18|25662.2|25662.2|25639.5|25639.5|0
1614686100000|2021-03-02 11:55:00|25633.26|25633.26|25597.07|25597.07|25636.46|25636.46|25595.91|25595.91|0
1614686400000|2021-03-02 12:00:00|25596.62|25596.62|25637.6|25637.6|25637.83|25637.83|25595.15|25595.15|0
1614686700000|2021-03-02 12:05:00|25636.82|25636.82|25649.77|25649.77|25658.15|25658.15|25618.09|25618.09|0
1614687000000|2021-03-02 12:10:00|25651.1|25651.1|25686.83|25686.83|25689.31|25689.31|25651.1|25651.1|0
1614687300000|2021-03-02 12:15:00|25686.92|25686.92|25679.53|25679.53|25693.78|25693.78|25665.84|25665.84|0
1614687600000|2021-03-02 12:20:00|25678.2|25678.2|25710.67|25710.67|25717.71|25717.71|25675.26|25675.26|0
1614687900000|2021-03-02 12:25:00|25709.3|25709.3|25731.17|25731.17|25737.51|25737.51|25708.52|25708.52|0
1614688200000|2021-03-02 12:30:00|25729.8|25729.8|25745.69|25745.69|25755.45|25755.45|25729.8|25729.8|0
1614688500000|2021-03-02 12:35:00|25745.25|25745.25|25750.09|25750.09|25762.97|25762.97|25740.78|25740.78|0
1614688800000|2021-03-02 12:40:00|25749.4|25749.4|25704.3|25704.3|25754.4|25754.4|25699.57|25699.57|0
1614689100000|2021-03-02 12:45:00|25704.5|25704.5|25716.46|25716.46|25726.95|25726.95|25704.38|25704.38|0
1614689400000|2021-03-02 12:50:00|25717.14|25717.14|25752.89|25752.89|25753.67|25753.67|25717.14|25717.14|0
1614689700000|2021-03-02 12:55:00|25750.24|25750.24|25739.23|25739.23|25756.62|25756.62|25705.02|25705.02|0
1614690000000|2021-03-02 13:00:00|25736.47|25736.47|25644.96|25644.96|25738.18|25738.18|25644.74|25644.74|0
1614690300000|2021-03-02 13:05:00|25645.19|25645.19|25669.77|25669.77|25683.29|25683.29|25643.89|25643.89|0
1614690600000|2021-03-02 13:10:00|25669.99|25669.99|25668.25|25668.25|25670.79|25670.79|25646.25|25646.25|0
1614690900000|2021-03-02 13:15:00|25669.04|25669.04|25653.48|25653.48|25679.44|25679.44|25653.48|25653.48|0
1614691200000|2021-03-02 13:20:00|25652.1|25652.1|25613.67|25613.67|25655.65|25655.65|25606.11|25606.11|0
1614691500000|2021-03-02 13:25:00|25613.01|25613.01|25603.12|25603.12|25622.8|25622.8|25601.56|25601.56|0
1614691800000|2021-03-02 13:30:00|25602.89|25602.89|25541.89|25541.89|25602.89|25602.89|25528.79|25528.79|0
1614692100000|2021-03-02 13:35:00|25542.58|25542.58|25578.71|25578.71|25578.71|25578.71|25529.78|25529.78|0
1614692400000|2021-03-02 13:40:00|25579.39|25579.39|25556.7|25556.7|25579.61|25579.61|25547.1|25547.1|0
1614692700000|2021-03-02 13:45:00|25556.02|25556.02|25570.18|25570.18|25572.05|25572.05|25554.08|25554.08|0
1614693000000|2021-03-02 13:50:00|25570.62|25570.62|25623.18|25623.18|25628.13|25628.13|25570.62|25570.62|0
1614693300000|2021-03-02 13:55:00|25623.22|25623.22|25655.75|25655.75|25659.88|25659.88|25616.34|25616.34|0
1614693600000|2021-03-02 14:00:00|25659.73|25659.73|25714.21|25714.21|25715|25715|25659.73|25659.73|0
1614693900000|2021-03-02 14:05:00|25714.54|25714.54|25708.03|25708.03|25738.12|25738.12|25673.75|25673.75|0
1614694200000|2021-03-02 14:10:00|25706.7|25706.7|25681.22|25681.22|25711.44|25711.44|25681.22|25681.22|0
1614694500000|2021-03-02 14:15:00|25682.01|25682.01|25703.39|25703.39|25703.39|25703.39|25676.32|25676.32|0
1614694800000|2021-03-02 14:20:00|25703.16|25703.16|25750.29|25750.29|25765.43|25765.43|25686.36|25686.36|0
1614695100000|2021-03-02 14:25:00|25749.51|25749.51|25800.31|25800.31|25800.54|25800.54|25706.33|25706.33|0
1614695400000|2021-03-02 14:30:00|25803.74|25803.74|25898.64|25898.64|25903.03|25903.03|25783.13|25783.13|0
1614695700000|2021-03-02 14:35:00|25894.49|25894.49|25903.34|25903.34|25941.29|25941.29|25880.11|25880.11|0
1614696000000|2021-03-02 14:40:00|25907.55|25907.55|25864.24|25864.24|25929.06|25929.06|25845.89|25845.89|0
1614696300000|2021-03-02 14:45:00|25864.02|25864.02|25824.79|25824.79|25906.9|25906.9|25816.96|25816.96|0
1614696600000|2021-03-02 14:50:00|25824.64|25824.64|25877.48|25877.48|25881.74|25881.74|25794.29|25794.29|0
1614696900000|2021-03-02 14:55:00|25878.27|25878.27|25944.62|25944.62|26005.39|26005.39|25875.38|25875.38|0
1614697200000|2021-03-02 15:00:00|25943.05|25943.05|25971.2|25971.2|25991.5|25991.5|25936.59|25936.59|0
1614697500000|2021-03-02 15:05:00|25971.89|25971.89|26007.11|26007.11|26012.8|26012.8|25964.93|25964.93|0
1614697800000|2021-03-02 15:10:00|26008.48|26008.48|26019.74|26019.74|26021.12|26021.12|25961.25|25961.25|0
1614698100000|2021-03-02 15:15:00|26018.42|26018.42|26042.4|26042.4|26053.43|26053.43|26007.18|26007.18|0
1614698400000|2021-03-02 15:20:00|26041.01|26041.01|26013.67|26013.67|26081.74|26081.74|26013.67|26013.67|0
1614698700000|2021-03-02 15:25:00|26016.56|26016.56|25928.83|25928.83|26022.33|26022.33|25927.32|25927.32|0
1614699000000|2021-03-02 15:30:00|25927.45|25927.45|25959.38|25959.38|25975.98|25975.98|25927.45|25927.45|0
1614699300000|2021-03-02 15:35:00|25960.16|25960.16|25906.67|25906.67|25979.07|25979.07|25904.97|25904.97|0
1614699600000|2021-03-02 15:40:00|25905.88|25905.88|25960.6|25960.6|25970.45|25970.45|25900.57|25900.57|0
1614699900000|2021-03-02 15:45:00|25959.81|25959.81|25997.19|25997.19|25998.48|25998.48|25944.95|25944.95|0
1614700200000|2021-03-02 15:50:00|25998.76|25998.76|25957.9|25957.9|26019.5|26019.5|25952.01|25952.01|0
1614700500000|2021-03-02 15:55:00|25959.28|25959.28|25925.81|25925.81|25984.97|25984.97|25923.87|25923.87|0
1614700800000|2021-03-02 16:00:00|25924.49|25924.49|25942.14|25942.14|25942.14|25942.14|25894.04|25894.04|0
1614701100000|2021-03-02 16:05:00|25942.82|25942.82|25937.72|25937.72|25959.57|25959.57|25935.92|25935.92|0
1614701400000|2021-03-02 16:10:00|25943.98|25943.98|25951.21|25951.21|25953.91|25953.91|25924.79|25924.79|0
1614701700000|2021-03-02 16:15:00|25949.89|25949.89|25966.29|25966.29|25982.81|25982.81|25939.16|25939.16|0
1614702000000|2021-03-02 16:20:00|25966.98|25966.98|25907.79|25907.79|25979.76|25979.76|25903.19|25903.19|0
1614702300000|2021-03-02 16:25:00|25910.12|25910.12|25937.76|25937.76|25937.76|25937.76|25886.9|25886.9|0
1614759300000|2021-03-03 08:15:00|26279.42|26279.42|26252.76|26252.76|26354.28|26354.28|26252.26|26252.26|0
1614759600000|2021-03-03 08:20:00|26248.61|26248.61|26108.16|26108.16|26248.61|26248.61|26087.34|26087.34|0
1614759900000|2021-03-03 08:25:00|26107.37|26107.37|26115.21|26115.21|26138.92|26138.92|26098.69|26098.69|0
1614760200000|2021-03-03 08:30:00|26116.59|26116.59|26171.65|26171.65|26222.68|26222.68|26108.18|26108.18|0
1614760500000|2021-03-03 08:35:00|26168.89|26168.89|26184.59|26184.59|26213.41|26213.41|26167.56|26167.56|0
1614760800000|2021-03-03 08:40:00|26183.21|26183.21|26161.15|26161.15|26187.31|26187.31|26157.08|26157.08|0
1614761100000|2021-03-03 08:45:00|26161.84|26161.84|26174.48|26174.48|26188.65|26188.65|26157.7|26157.7|0
1614761400000|2021-03-03 08:50:00|26175.16|26175.16|26173.04|26173.04|26202.71|26202.71|26172.35|26172.35|0
1614761700000|2021-03-03 08:55:00|26171.47|26171.47|26192.69|26192.69|26212.97|26212.97|26169.41|26169.41|0
1614762000000|2021-03-03 09:00:00|26193.6|26193.6|26171.11|26171.11|26198.91|26198.91|26151.07|26151.07|0
1614762300000|2021-03-03 09:05:00|26169.78|26169.78|26157.89|26157.89|26176.31|26176.31|26152.62|26152.62|0
1614762600000|2021-03-03 09:10:00|26155.83|26155.83|26161.99|26161.99|26171.36|26171.36|26144.73|26144.73|0
1614762900000|2021-03-03 09:15:00|26162.77|26162.77|26186.23|26186.23|26206.29|26206.29|26161.82|26161.82|0
1614763200000|2021-03-03 09:20:00|26186.05|26186.05|26172.98|26172.98|26186.05|26186.05|26157.63|26157.63|0
1614763500000|2021-03-03 09:25:00|26171.41|26171.41|26181.84|26181.84|26183.44|26183.44|26164.7|26164.7|0
1614763800000|2021-03-03 09:30:00|26181.94|26181.94|26172.57|26172.57|26194.69|26194.69|26160.52|26160.52|0
1614764100000|2021-03-03 09:35:00|26172.7|26172.7|26180.34|26180.34|26197.78|26197.78|26169.54|26169.54|0
1614764400000|2021-03-03 09:40:00|26179.02|26179.02|26188.62|26188.62|26209.56|26209.56|26174.32|26174.32|0
1614764700000|2021-03-03 09:45:00|26189.4|26189.4|26198.98|26198.98|26198.98|26198.98|26158.78|26158.78|0
1614765000000|2021-03-03 09:50:00|26198.34|26198.34|26176.21|26176.21|26202.86|26202.86|26172.91|26172.91|0
1614765300000|2021-03-03 09:55:00|26176.9|26176.9|26201.74|26201.74|26214.73|26214.73|26176.9|26176.9|0
1614765600000|2021-03-03 10:00:00|26201.96|26201.96|26163.06|26163.06|26202.61|26202.61|26163.06|26163.06|0
1614765900000|2021-03-03 10:05:00|26161.73|26161.73|26128.05|26128.05|26171.25|26171.25|26121.01|26121.01|0
1614766200000|2021-03-03 10:10:00|26126.67|26126.67|26111.09|26111.09|26130.94|26130.94|26105.56|26105.56|0
1614766500000|2021-03-03 10:15:00|26113.86|26113.86|26143.59|26143.59|26149.93|26149.93|26107.58|26107.58|0
1614766800000|2021-03-03 10:20:00|26144.97|26144.97|26151.6|26151.6|26153.18|26153.18|26137.01|26137.01|0
1614767100000|2021-03-03 10:25:00|26150.82|26150.82|26090.1|26090.1|26150.82|26150.82|26080.11|26080.11|0
1614767400000|2021-03-03 10:30:00|26088.72|26088.72|26119.31|26119.31|26135.17|26135.17|26088.72|26088.72|0
1614767700000|2021-03-03 10:35:00|26118.86|26118.86|26048.02|26048.02|26119.09|26119.09|26048.02|26048.02|0
1614768000000|2021-03-03 10:40:00|26047.8|26047.8|26092.75|26092.75|26094.82|26094.82|26046.64|26046.64|0
1614768300000|2021-03-03 10:45:00|26095.52|26095.52|26072.98|26072.98|26098.95|26098.95|26072.75|26072.75|0
1614768600000|2021-03-03 10:50:00|26072.61|26072.61|26083.28|26083.28|26106.64|26106.64|26072.61|26072.61|0
1614768900000|2021-03-03 10:55:00|26083.48|26083.48|26086.89|26086.89|26105.55|26105.55|26082.11|26082.11|0
1614769200000|2021-03-03 11:00:00|26088.91|26088.91|26071.69|26071.69|26088.91|26088.91|26057.82|26057.82|0
1614769500000|2021-03-03 11:05:00|26071.83|26071.83|26071.57|26071.57|26090.87|26090.87|26071.54|26071.54|0
1614769800000|2021-03-03 11:10:00|26071.35|26071.35|26097.02|26097.02|26098.44|26098.44|26071.35|26071.35|0
1614770100000|2021-03-03 11:15:00|26096.93|26096.93|26118.37|26118.37|26118.67|26118.67|26091.96|26091.96|0
1614770400000|2021-03-03 11:20:00|26118.82|26118.82|26123.36|26123.36|26147.43|26147.43|26116.5|26116.5|0
1614770700000|2021-03-03 11:25:00|26122.58|26122.58|26137.03|26137.03|26149.75|26149.75|26120.67|26120.67|0
1614771000000|2021-03-03 11:30:00|26137.72|26137.72|26140.24|26140.24|26162.31|26162.31|26137.72|26137.72|0
1614771300000|2021-03-03 11:35:00|26140.31|26140.31|26133.68|26133.68|26167.68|26167.68|26119.68|26119.68|0
1614771600000|2021-03-03 11:40:00|26133.23|26133.23|26157.64|26157.64|26169.11|26169.11|26128.83|26128.83|0
1614771900000|2021-03-03 11:45:00|26158.33|26158.33|26191.67|26191.67|26193.69|26193.69|26156.17|26156.17|0
1614772200000|2021-03-03 11:50:00|26193.24|26193.24|26170.19|26170.19|26194.5|26194.5|26168.13|26168.13|0
1614772500000|2021-03-03 11:55:00|26167.54|26167.54|26198.74|26198.74|26221.3|26221.3|26166.16|26166.16|0
1614772800000|2021-03-03 12:00:00|26197.96|26197.96|26172.73|26172.73|26202.67|26202.67|26172.73|26172.73|0
1614773100000|2021-03-03 12:05:00|26172.59|26172.59|26123.73|26123.73|26173.97|26173.97|26117.62|26117.62|0
1614773400000|2021-03-03 12:10:00|26125.06|26125.06|26106.62|26106.62|26127.13|26127.13|26085.67|26085.67|0
1614773700000|2021-03-03 12:15:00|26106.55|26106.55|26099.47|26099.47|26123.33|26123.33|26096.78|26096.78|0
1614774000000|2021-03-03 12:20:00|26099.57|26099.57|26108.48|26108.48|26116.09|26116.09|26095.85|26095.85|0
1614774300000|2021-03-03 12:25:00|26108.03|26108.03|26108.45|26108.45|26122.3|26122.3|26100.2|26100.2|0
1614774600000|2021-03-03 12:30:00|26107.07|26107.07|26098.24|26098.24|26110.63|26110.63|26091.34|26091.34|0
1614774900000|2021-03-03 12:35:00|26104.58|26104.58|26091.13|26091.13|26106.28|26106.28|26079.72|26079.72|0
1614775200000|2021-03-03 12:40:00|26093.89|26093.89|26066.28|26066.28|26093.89|26093.89|26049.83|26049.83|0
1614775500000|2021-03-03 12:45:00|26071.75|26071.75|26016.81|26016.81|26083.9|26083.9|26014.74|26014.74|0
1614775800000|2021-03-03 12:50:00|26016.36|26016.36|25978.72|25978.72|26021.16|26021.16|25969.75|25969.75|0
1614776100000|2021-03-03 12:55:00|25981.43|25981.43|25987.2|25987.2|26010.48|26010.48|25969.21|25969.21|0
1614776400000|2021-03-03 13:00:00|25987.25|25987.25|25912.99|25912.99|25987.25|25987.25|25893.53|25893.53|0
1614776700000|2021-03-03 13:05:00|25911.66|25911.66|25872.73|25872.73|25918.51|25918.51|25872.73|25872.73|0
1614777000000|2021-03-03 13:10:00|25873.17|25873.17|25874.37|25874.37|25904.88|25904.88|25861.36|25861.36|0
1614777300000|2021-03-03 13:15:00|25874.15|25874.15|25821.2|25821.2|25902.69|25902.69|25815.67|25815.67|0
1614777600000|2021-03-03 13:20:00|25821.13|25821.13|25846.55|25846.55|25850.58|25850.58|25782.52|25782.52|0
1614777900000|2021-03-03 13:25:00|25849.42|25849.42|25843.63|25843.63|25863.28|25863.28|25825.62|25825.62|0
1614778200000|2021-03-03 13:30:00|25842.25|25842.25|25766.36|25766.36|25842.25|25842.25|25736.79|25736.79|0
1614778500000|2021-03-03 13:35:00|25765.48|25765.48|25769.91|25769.91|25796.11|25796.11|25759.86|25759.86|0
1614778800000|2021-03-03 13:40:00|25769.13|25769.13|25727.15|25727.15|25769.13|25769.13|25705.59|25705.59|0
1614779100000|2021-03-03 13:45:00|25726.37|25726.37|25678.57|25678.57|25726.37|25726.37|25622.54|25622.54|0
1614779400000|2021-03-03 13:50:00|25674.42|25674.42|25728.95|25728.95|25728.95|25728.95|25658.19|25658.19|0
1614779700000|2021-03-03 13:55:00|25729.17|25729.17|25781.95|25781.95|25784.08|25784.08|25721.9|25721.9|0
1614780000000|2021-03-03 14:00:00|25783.31|25783.31|25786.31|25786.31|25803.16|25803.16|25750.17|25750.17|0
1614780300000|2021-03-03 14:05:00|25784.93|25784.93|25762.68|25762.68|25784.93|25784.93|25734.15|25734.15|0
1614780600000|2021-03-03 14:10:00|25766.83|25766.83|25699.2|25699.2|25776.89|25776.89|25691.83|25691.83|0
1614780900000|2021-03-03 14:15:00|25699.13|25699.13|25695.49|25695.49|25720.99|25720.99|25673.84|25673.84|0
1614781200000|2021-03-03 14:20:00|25696.87|25696.87|25732.57|25732.57|25735.85|25735.85|25644.63|25644.63|0
1614781500000|2021-03-03 14:25:00|25727.1|25727.1|25703.65|25703.65|25730.78|25730.78|25698.24|25698.24|0
1614781800000|2021-03-03 14:30:00|25700.61|25700.61|25760.68|25760.68|25798.45|25798.45|25689.99|25689.99|0
1614782100000|2021-03-03 14:35:00|25761.81|25761.81|25742.66|25742.66|25780.29|25780.29|25720.67|25720.67|0
1614782400000|2021-03-03 14:40:00|25744.23|25744.23|25721.65|25721.65|25761.69|25761.69|25682.87|25682.87|0
1614782700000|2021-03-03 14:45:00|25720.27|25720.27|25746.97|25746.97|25772.15|25772.15|25696.78|25696.78|0
1614783000000|2021-03-03 14:50:00|25747.06|25747.06|25779.18|25779.18|25808.97|25808.97|25738.74|25738.74|0
1614783300000|2021-03-03 14:55:00|25779.09|25779.09|25674.1|25674.1|25783.32|25783.32|25672.37|25672.37|0
1614783600000|2021-03-03 15:00:00|25675.74|25675.74|25669.28|25669.28|25721.42|25721.42|25650.01|25650.01|0
1614783900000|2021-03-03 15:05:00|25665.31|25665.31|25682.6|25682.6|25700.65|25700.65|25615.03|25615.03|0
1614784200000|2021-03-03 15:10:00|25682.38|25682.38|25562.91|25562.91|25685.11|25685.11|25555.57|25555.57|0
1614784500000|2021-03-03 15:15:00|25562.67|25562.67|25531.02|25531.02|25578.55|25578.55|25516.26|25516.26|0
1614784800000|2021-03-03 15:20:00|25533.67|25533.67|25623.61|25623.61|25628.16|25628.16|25518.7|25518.7|0
1614785100000|2021-03-03 15:25:00|25623.16|25623.16|25602.2|25602.2|25653.64|25653.64|25602.2|25602.2|0
1614785400000|2021-03-03 15:30:00|25602.11|25602.11|25626.03|25626.03|25629.61|25629.61|25555.97|25555.97|0
1614785700000|2021-03-03 15:35:00|25627.41|25627.41|25641.41|25641.41|25642.93|25642.93|25613.21|25613.21|0
1614786000000|2021-03-03 15:40:00|25640.02|25640.02|25557.75|25557.75|25640.02|25640.02|25555.58|25555.58|0
1614786300000|2021-03-03 15:45:00|25557.68|25557.68|25638.42|25638.42|25642.05|25642.05|25541.24|25541.24|0
1614786600000|2021-03-03 15:50:00|25639.81|25639.81|25696.58|25696.58|25709.04|25709.04|25629.17|25629.17|0
1614786900000|2021-03-03 15:55:00|25695.8|25695.8|25730.93|25730.93|25765.48|25765.48|25686.57|25686.57|0
1614787200000|2021-03-03 16:00:00|25733.7|25733.7|25761.82|25761.82|25766.03|25766.03|25728.4|25728.4|0
1614787500000|2021-03-03 16:05:00|25762.05|25762.05|25788.83|25788.83|25802.52|25802.52|25762.05|25762.05|0
1614787800000|2021-03-03 16:10:00|25786.06|25786.06|25848.97|25848.97|25856.65|25856.65|25784.05|25784.05|0
1614788100000|2021-03-03 16:15:00|25847.5|25847.5|25854.43|25854.43|25856.5|25856.5|25802.31|25802.31|0
1614788400000|2021-03-03 16:20:00|25854.36|25854.36|25867.13|25867.13|25867.45|25867.45|25826.93|25826.93|0
1614788700000|2021-03-03 16:25:00|25866.22|25866.22|25879.46|25879.46|25912.81|25912.81|25866.22|25866.22|0
1614845700000|2021-03-04 08:15:00|24974.71|24974.71|24965.29|24965.29|24985.08|24985.08|24930.6|24930.6|0
1614846000000|2021-03-04 08:20:00|24969.39|24969.39|24802.59|24802.59|24980.37|24980.37|24802.49|24802.49|0
1614846300000|2021-03-04 08:25:00|24802.49|24802.49|24776.17|24776.17|24803.82|24803.82|24742.13|24742.13|0
1614846600000|2021-03-04 08:30:00|24775.95|24775.95|24902.91|24902.91|24902.91|24902.91|24760.96|24760.96|0
1614846900000|2021-03-04 08:35:00|24903.79|24903.79|24931.43|24931.43|24938.66|24938.66|24877.02|24877.02|0
1614847200000|2021-03-04 08:40:00|24934.09|24934.09|24850.26|24850.26|24943.7|24943.7|24832.2|24832.2|0
1614847500000|2021-03-04 08:45:00|24851.65|24851.65|24812.58|24812.58|24852.98|24852.98|24799.75|24799.75|0
1614847800000|2021-03-04 08:50:00|24812.64|24812.64|24837.01|24837.01|24838.45|24838.45|24786.23|24786.23|0
1614848100000|2021-03-04 08:55:00|24835.62|24835.62|24842.82|24842.82|24899.1|24899.1|24832.37|24832.37|0
1614848400000|2021-03-04 09:00:00|24843.04|24843.04|24803.43|24803.43|24851.7|24851.7|24744.66|24744.66|0
1614848700000|2021-03-04 09:05:00|24802.04|24802.04|24796.2|24796.2|24827.56|24827.56|24783.45|24783.45|0
1614849000000|2021-03-04 09:10:00|24802.63|24802.63|24774.17|24774.17|24815.74|24815.74|24770.37|24770.37|0
1614849300000|2021-03-04 09:15:00|24773.72|24773.72|24768.23|24768.23|24776.8|24776.8|24735.04|24735.04|0
1614849600000|2021-03-04 09:20:00|24768.68|24768.68|24690.5|24690.5|24768.68|24768.68|24682.1|24682.1|0
1614849900000|2021-03-04 09:25:00|24688.93|24688.93|24638.08|24638.08|24689.62|24689.62|24638.08|24638.08|0
1614850200000|2021-03-04 09:30:00|24637.29|24637.29|24602.78|24602.78|24637.29|24637.29|24602.78|24602.78|0
1614850500000|2021-03-04 09:35:00|24603.47|24603.47|24675.51|24675.51|24683.13|24683.13|24589.36|24589.36|0
1614850800000|2021-03-04 09:40:00|24674.72|24674.72|24656.71|24656.71|24703.84|24703.84|24656.71|24656.71|0
1614851100000|2021-03-04 09:45:00|24655.32|24655.32|24663.9|24663.9|24676.6|24676.6|24641.45|24641.45|0
1614851400000|2021-03-04 09:50:00|24665.23|24665.23|24684.61|24684.61|24691.65|24691.65|24646.86|24646.86|0
1614851700000|2021-03-04 09:55:00|24683.28|24683.28|24706.7|24706.7|24727.8|24727.8|24683.28|24683.28|0
1614852000000|2021-03-04 10:00:00|24705.32|24705.32|24770.51|24770.51|24770.51|24770.51|24696.03|24696.03|0
1614852300000|2021-03-04 10:05:00|24766.96|24766.96|24646.19|24646.19|24766.96|24766.96|24644.81|24644.81|0
1614852600000|2021-03-04 10:10:00|24645.96|24645.96|24594.56|24594.56|24661.11|24661.11|24593.07|24593.07|0
1614852900000|2021-03-04 10:15:00|24596.99|24596.99|24466.84|24466.84|24596.99|24596.99|24466.84|24466.84|0
1614853200000|2021-03-04 10:20:00|24462.85|24462.85|24520.63|24520.63|24520.63|24520.63|24462.72|24462.72|0
1614853500000|2021-03-04 10:25:00|24518.56|24518.56|24509.04|24509.04|24524.81|24524.81|24463.67|24463.67|0
1614853800000|2021-03-04 10:30:00|24508.26|24508.26|24542.26|24542.26|24555.67|24555.67|24494.37|24494.37|0
1614854100000|2021-03-04 10:35:00|24541.57|24541.57|24543.97|24543.97|24562.88|24562.88|24493.88|24493.88|0
1614854400000|2021-03-04 10:40:00|24543.18|24543.18|24550.98|24550.98|24560.82|24560.82|24513.95|24513.95|0
1614854700000|2021-03-04 10:45:00|24551.67|24551.67|24486|24486|24552.36|24552.36|24480.51|24480.51|0
1614855000000|2021-03-04 10:50:00|24486.78|24486.78|24512.93|24512.93|24514.32|24514.32|24460.91|24460.91|0
1614855300000|2021-03-04 10:55:00|24513.59|24513.59|24511.31|24511.31|24516.5|24516.5|24475.62|24475.62|0
1614855600000|2021-03-04 11:00:00|24511.53|24511.53|24495.79|24495.79|24522.53|24522.53|24491.44|24491.44|0
1614855900000|2021-03-04 11:05:00|24497.18|24497.18|24565.92|24565.92|24565.92|24565.92|24494.34|24494.34|0
1614856200000|2021-03-04 11:10:00|24567.49|24567.49|24515.81|24515.81|24570.7|24570.7|24513.7|24513.7|0
1614856500000|2021-03-04 11:15:00|24514.24|24514.24|24449.65|24449.65|24514.24|24514.24|24445.86|24445.86|0
1614856800000|2021-03-04 11:20:00|24451.03|24451.03|24445.85|24445.85|24452|24452|24419.74|24419.74|0
1614857100000|2021-03-04 11:25:00|24447.42|24447.42|24435.84|24435.84|24464.76|24464.76|24417.55|24417.55|0
1614857400000|2021-03-04 11:30:00|24434.26|24434.26|24460.04|24460.04|24471.04|24471.04|24416.75|24416.75|0
1614857700000|2021-03-04 11:35:00|24458.86|24458.86|24492.71|24492.71|24494.09|24494.09|24455.9|24455.9|0
1614858000000|2021-03-04 11:40:00|24492.13|24492.13|24442.81|24442.81|24497.44|24497.44|24442.02|24442.02|0
1614858300000|2021-03-04 11:45:00|24445.67|24445.67|24484.42|24484.42|24485.07|24485.07|24445.67|24445.67|0
1614858600000|2021-03-04 11:50:00|24487.2|24487.2|24546.06|24546.06|24559.24|24559.24|24487.2|24487.2|0
1614858900000|2021-03-04 11:55:00|24547.45|24547.45|24566.02|24566.02|24591.21|24591.21|24547.45|24547.45|0
1614859200000|2021-03-04 12:00:00|24566.41|24566.41|24572.17|24572.17|24594.9|24594.9|24563.65|24563.65|0
1614859500000|2021-03-04 12:05:00|24569.39|24569.39|24600|24600|24601.63|24601.63|24560.9|24560.9|0
1614859800000|2021-03-04 12:10:00|24600.07|24600.07|24670.07|24670.07|24671.46|24671.46|24591.48|24591.48|0
1614860100000|2021-03-04 12:15:00|24672.85|24672.85|24633.5|24633.5|24672.85|24672.85|24628.49|24628.49|0
1614860400000|2021-03-04 12:20:00|24632.11|24632.11|24688.72|24688.72|24688.72|24688.72|24617.17|24617.17|0
1614860700000|2021-03-04 12:25:00|24690.05|24690.05|24733.14|24733.14|24734.62|24734.62|24690.05|24690.05|0
1614861000000|2021-03-04 12:30:00|24733.19|24733.19|24735.92|24735.92|24755.38|24755.38|24727.61|24727.61|0
1614861300000|2021-03-04 12:35:00|24736.61|24736.61|24740.25|24740.25|24743.43|24743.43|24722.79|24722.79|0
1614861600000|2021-03-04 12:40:00|24738.87|24738.87|24730.65|24730.65|24759.81|24759.81|24728.59|24728.59|0
1614861900000|2021-03-04 12:45:00|24732.04|24732.04|24738.45|24738.45|24753.71|24753.71|24732.04|24732.04|0
1614862200000|2021-03-04 12:50:00|24737.76|24737.76|24751.81|24751.81|24775.15|24775.15|24734.62|24734.62|0
1614862500000|2021-03-04 12:55:00|24751.03|24751.03|24769.31|24769.31|24773.42|24773.42|24729.25|24729.25|0
1614862800000|2021-03-04 13:00:00|24768.53|24768.53|24781.45|24781.45|24801.66|24801.66|24762.65|24762.65|0
1614863100000|2021-03-04 13:05:00|24781.4|24781.4|24723.54|24723.54|24781.4|24781.4|24723.32|24723.32|0
1614863400000|2021-03-04 13:10:00|24720.88|24720.88|24720.51|24720.51|24755.57|24755.57|24720.19|24720.19|0
1614863700000|2021-03-04 13:15:00|24721.2|24721.2|24748.25|24748.25|24765.79|24765.79|24721.2|24721.2|0
1614864000000|2021-03-04 13:20:00|24749.63|24749.63|24768.63|24768.63|24787.53|24787.53|24736.93|24736.93|0
1614864300000|2021-03-04 13:25:00|24767.24|24767.24|24781.88|24781.88|24811.45|24811.45|24767.24|24767.24|0
1614864600000|2021-03-04 13:30:00|24783.26|24783.26|24873.78|24873.78|24909.5|24909.5|24783.26|24783.26|0
1614864900000|2021-03-04 13:35:00|24872.39|24872.39|24853.68|24853.68|24881.25|24881.25|24804.43|24804.43|0
1614865200000|2021-03-04 13:40:00|24855.25|24855.25|24834.56|24834.56|24901.06|24901.06|24832.01|24832.01|0
1614865500000|2021-03-04 13:45:00|24833.23|24833.23|24786.79|24786.79|24847.3|24847.3|24769.47|24769.47|0
1614865800000|2021-03-04 13:50:00|24785.4|24785.4|24825.41|24825.41|24829.45|24829.45|24783.03|24783.03|0
1614866100000|2021-03-04 13:55:00|24824.08|24824.08|24828.92|24828.92|24834.62|24834.62|24805.32|24805.32|0
1614866400000|2021-03-04 14:00:00|24828.91|24828.91|24784.51|24784.51|24840.01|24840.01|24772.5|24772.5|0
1614866700000|2021-03-04 14:05:00|24786.08|24786.08|24772.71|24772.71|24806.19|24806.19|24772.71|24772.71|0
1614867000000|2021-03-04 14:10:00|24774.04|24774.04|24729.72|24729.72|24799.82|24799.82|24726.03|24726.03|0
1614867300000|2021-03-04 14:15:00|24728.93|24728.93|24741.57|24741.57|24747.77|24747.77|24722.26|24722.26|0
1614867600000|2021-03-04 14:20:00|24741.42|24741.42|24788.71|24788.71|24795.19|24795.19|24740.59|24740.59|0
1614867900000|2021-03-04 14:25:00|24785.94|24785.94|24818.04|24818.04|24818.04|24818.04|24750.57|24750.57|0
1614868200000|2021-03-04 14:30:00|24818.18|24818.18|24846.88|24846.88|24885.34|24885.34|24790.87|24790.87|0
1614868500000|2021-03-04 14:35:00|24848.27|24848.27|24837.11|24837.11|24908.38|24908.38|24821.66|24821.66|0
1614868800000|2021-03-04 14:40:00|24833.12|24833.12|24740.07|24740.07|24844.1|24844.1|24714.05|24714.05|0
1614869100000|2021-03-04 14:45:00|24741.45|24741.45|24557.72|24557.72|24746.28|24746.28|24557.72|24557.72|0
1614869400000|2021-03-04 14:50:00|24559.2|24559.2|24609.1|24609.1|24638.09|24638.09|24556.47|24556.47|0
1614869700000|2021-03-04 14:55:00|24608.32|24608.32|24520.47|24520.47|24619.39|24619.39|24493.48|24493.48|0
1614870000000|2021-03-04 15:00:00|24524.64|24524.64|24436.51|24436.51|24545.83|24545.83|24434.93|24434.93|0
1614870300000|2021-03-04 15:05:00|24439.16|24439.16|24371.99|24371.99|24471.32|24471.32|24369.43|24369.43|0
1614870600000|2021-03-04 15:10:00|24369.92|24369.92|24393.41|24393.41|24393.41|24393.41|24334.38|24334.38|0
1614870900000|2021-03-04 15:15:00|24396.86|24396.86|24376.55|24376.55|24426.11|24426.11|24363.42|24363.42|0
1614871200000|2021-03-04 15:20:00|24376.33|24376.33|24460.21|24460.21|24515.28|24515.28|24373.55|24373.55|0
1614871500000|2021-03-04 15:25:00|24459.52|24459.52|24428.75|24428.75|24465.25|24465.25|24425.52|24425.52|0
1614871800000|2021-03-04 15:30:00|24427.36|24427.36|24480.22|24480.22|24480.45|24480.45|24394.34|24394.34|0
1614872100000|2021-03-04 15:35:00|24482|24482|24473.01|24473.01|24553.79|24553.79|24463.55|24463.55|0
1614872400000|2021-03-04 15:40:00|24473.7|24473.7|24496.68|24496.68|24503.64|24503.64|24453.83|24453.83|0
1614872700000|2021-03-04 15:45:00|24496.9|24496.9|24524.09|24524.09|24582.95|24582.95|24486.34|24486.34|0
1614873000000|2021-03-04 15:50:00|24523.4|24523.4|24493.57|24493.57|24582.7|24582.7|24493.57|24493.57|0
1614873300000|2021-03-04 15:55:00|24494.26|24494.26|24568.11|24568.11|24592.54|24592.54|24482.78|24482.78|0
1614873600000|2021-03-04 16:00:00|24566.72|24566.72|24605.7|24605.7|24643.33|24643.33|24562.08|24562.08|0
1614873900000|2021-03-04 16:05:00|24605.48|24605.48|24606.82|24606.82|24620.18|24620.18|24556.61|24556.61|0
1614874200000|2021-03-04 16:10:00|24610.53|24610.53|24505.69|24505.69|24619.31|24619.31|24505|24505|0
1614874500000|2021-03-04 16:15:00|24505|24505|24533.23|24533.23|24568.11|24568.11|24503.79|24503.79|0
1614874800000|2021-03-04 16:20:00|24533.62|24533.62|24514.95|24514.95|24548.06|24548.06|24509.16|24509.16|0
1614875100000|2021-03-04 16:25:00|24515.83|24515.83|24536.37|24536.37|24536.37|24536.37|24479|24479|0
1614932100000|2021-03-05 08:15:00|24124.96|24124.96|24214.47|24214.47|24231.42|24231.42|24096.03|24096.03|0
1614932400000|2021-03-05 08:20:00|24213.14|24213.14|24221.54|24221.54|24224.73|24224.73|24175.5|24175.5|0
1614932700000|2021-03-05 08:25:00|24220.16|24220.16|24277.59|24277.59|24277.59|24277.59|24166.77|24166.77|0
1614933000000|2021-03-05 08:30:00|24284.58|24284.58|24209.92|24209.92|24301.72|24301.72|24209.92|24209.92|0
1614933300000|2021-03-05 08:35:00|24208.53|24208.53|24239.38|24239.38|24243.94|24243.94|24171.54|24171.54|0
1614933600000|2021-03-05 08:40:00|24239.82|24239.82|24342.88|24342.88|24342.88|24342.88|24239.82|24239.82|0
1614933900000|2021-03-05 08:45:00|24342.44|24342.44|24384.89|24384.89|24390.03|24390.03|24315.92|24315.92|0
1614934200000|2021-03-05 08:50:00|24386.96|24386.96|24410.56|24410.56|24425.38|24425.38|24370.84|24370.84|0
1614934500000|2021-03-05 08:55:00|24410.34|24410.34|24399.37|24399.37|24423.99|24423.99|24368.64|24368.64|0
1614934800000|2021-03-05 09:00:00|24397.25|24397.25|24464.42|24464.42|24467.57|24467.57|24376.85|24376.85|0
1614935100000|2021-03-05 09:05:00|24469.14|24469.14|24507.13|24507.13|24528.63|24528.63|24467.54|24467.54|0
1614935400000|2021-03-05 09:10:00|24507.82|24507.82|24390.5|24390.5|24507.82|24507.82|24390.5|24390.5|0
1614935700000|2021-03-05 09:15:00|24389.12|24389.12|24407.75|24407.75|24410.46|24410.46|24365.04|24365.04|0
1614936000000|2021-03-05 09:20:00|24410.53|24410.53|24433.13|24433.13|24453.99|24453.99|24405.31|24405.31|0
1614936300000|2021-03-05 09:25:00|24435.2|24435.2|24452.63|24452.63|24478.85|24478.85|24409.6|24409.6|0
1614936600000|2021-03-05 09:30:00|24460.84|24460.84|24502.61|24502.61|24502.61|24502.61|24448.93|24448.93|0
1614936900000|2021-03-05 09:35:00|24501.83|24501.83|24602.17|24602.17|24604.53|24604.53|24487.96|24487.96|0
1614937200000|2021-03-05 09:40:00|24600.6|24600.6|24576.35|24576.35|24600.6|24600.6|24565.34|24565.34|0
1614937500000|2021-03-05 09:45:00|24575.57|24575.57|24633.86|24633.86|24633.86|24633.86|24564.22|24564.22|0
1614937800000|2021-03-05 09:50:00|24634.55|24634.55|24655.57|24655.57|24657.89|24657.89|24627.42|24627.42|0
1614938100000|2021-03-05 09:55:00|24656.46|24656.46|24618.44|24618.44|24659.89|24659.89|24616.86|24616.86|0
1614938400000|2021-03-05 10:00:00|24617.76|24617.76|24638.27|24638.27|24643.93|24643.93|24579.96|24579.96|0
1614938700000|2021-03-05 10:05:00|24639.84|24639.84|24636.89|24636.89|24639.91|24639.91|24615.19|24615.19|0
1614939000000|2021-03-05 10:10:00|24637.02|24637.02|24644.6|24644.6|24647.14|24647.14|24627.6|24627.6|0
1614939300000|2021-03-05 10:15:00|24645.38|24645.38|24750.87|24750.87|24752.06|24752.06|24645.38|24645.38|0
1614939600000|2021-03-05 10:20:00|24752.44|24752.44|24770.71|24770.71|24778.03|24778.03|24739.88|24739.88|0
1614939900000|2021-03-05 10:25:00|24769.38|24769.38|24811.39|24811.39|24815.17|24815.17|24736.25|24736.25|0
1614940200000|2021-03-05 10:30:00|24810.06|24810.06|24830.32|24830.32|24844.28|24844.28|24784.85|24784.85|0
1614940500000|2021-03-05 10:35:00|24828.75|24828.75|24824.74|24824.74|24872.7|24872.7|24824.74|24824.74|0
1614940800000|2021-03-05 10:40:00|24824.52|24824.52|24829.32|24829.32|24836.79|24836.79|24821.31|24821.31|0
1614941100000|2021-03-05 10:45:00|24828.53|24828.53|24817.96|24817.96|24835.82|24835.82|24809.16|24809.16|0
1614941400000|2021-03-05 10:50:00|24818.65|24818.65|24870.92|24870.92|24871.34|24871.34|24817.3|24817.3|0
1614941700000|2021-03-05 10:55:00|24869.59|24869.59|24830.99|24830.99|24870.28|24870.28|24829.3|24829.3|0
1614942000000|2021-03-05 11:00:00|24830.2|24830.2|24832.1|24832.1|24859.99|24859.99|24826.45|24826.45|0
1614942300000|2021-03-05 11:05:00|24832.33|24832.33|24847.79|24847.79|24866.5|24866.5|24827.52|24827.52|0
1614942600000|2021-03-05 11:10:00|24849.17|24849.17|24863.93|24863.93|24863.93|24863.93|24832.66|24832.66|0
1614942900000|2021-03-05 11:15:00|24863.15|24863.15|24857.54|24857.54|24880.36|24880.36|24832.62|24832.62|0
1614943200000|2021-03-05 11:20:00|24858.93|24858.93|24886.15|24886.15|24886.88|24886.88|24856.31|24856.31|0
1614943500000|2021-03-05 11:25:00|24887.48|24887.48|24953.5|24953.5|24954.29|24954.29|24887.48|24887.48|0
1614943800000|2021-03-05 11:30:00|24955.08|24955.08|24986.65|24986.65|24993.71|24993.71|24944.16|24944.16|0
1614944100000|2021-03-05 11:35:00|24986.21|24986.21|24999.46|24999.46|25022.18|25022.18|24963.96|24963.96|0
1614944400000|2021-03-05 11:40:00|25000.24|25000.24|24964.69|24964.69|25000.24|25000.24|24945.88|24945.88|0
1614944700000|2021-03-05 11:45:00|24964.76|24964.76|24927.54|24927.54|24973.26|24973.26|24914.69|24914.69|0
1614945000000|2021-03-05 11:50:00|24933.27|24933.27|24940.28|24940.28|24957.96|24957.96|24933.27|24933.27|0
1614945300000|2021-03-05 11:55:00|24940.97|24940.97|24900.38|24900.38|24949.25|24949.25|24898.34|24898.34|0
1614945600000|2021-03-05 12:00:00|24899.69|24899.69|24920.17|24920.17|24930.69|24930.69|24897.82|24897.82|0
1614945900000|2021-03-05 12:05:00|24923.73|24923.73|24916.11|24916.11|24943.08|24943.08|24910.84|24910.84|0
1614946200000|2021-03-05 12:10:00|24916.9|24916.9|24884.44|24884.44|24920.08|24920.08|24871.76|24871.76|0
1614946500000|2021-03-05 12:15:00|24883.05|24883.05|24896.3|24896.3|24905.01|24905.01|24871.51|24871.51|0
1614946800000|2021-03-05 12:20:00|24894.23|24894.23|24914.91|24914.91|24916.11|24916.11|24872.26|24872.26|0
1614947100000|2021-03-05 12:25:00|24918.6|24918.6|24958.95|24958.95|24958.95|24958.95|24912.47|24912.47|0
1614947400000|2021-03-05 12:30:00|24959.74|24959.74|24926.79|24926.79|24959.74|24959.74|24921.5|24921.5|0
1614947700000|2021-03-05 12:35:00|24926.73|24926.73|24879.35|24879.35|24930.09|24930.09|24878.42|24878.42|0
1614948000000|2021-03-05 12:40:00|24879.58|24879.58|24865.19|24865.19|24881.38|24881.38|24809.9|24809.9|0
1614948300000|2021-03-05 12:45:00|24864.97|24864.97|24833.64|24833.64|24864.97|24864.97|24827.66|24827.66|0
1614948600000|2021-03-05 12:50:00|24833.92|24833.92|24770.03|24770.03|24833.92|24833.92|24767.38|24767.38|0
1614948900000|2021-03-05 12:55:00|24769.94|24769.94|24741.89|24741.89|24783.66|24783.66|24736.05|24736.05|0
1614949200000|2021-03-05 13:00:00|24744.67|24744.67|24744.68|24744.68|24787.36|24787.36|24737.73|24737.73|0
1614949500000|2021-03-05 13:05:00|24742.4|24742.4|24692.3|24692.3|24742.4|24742.4|24674.58|24674.58|0
1614949800000|2021-03-05 13:10:00|24691.61|24691.61|24666.82|24666.82|24695.91|24695.91|24657.92|24657.92|0
1614950100000|2021-03-05 13:15:00|24667.51|24667.51|24638.1|24638.1|24688.67|24688.67|24637.87|24637.87|0
1614950400000|2021-03-05 13:20:00|24638.88|24638.88|24679.23|24679.23|24679.46|24679.46|24633.37|24633.37|0
1614950700000|2021-03-05 13:25:00|24679.01|24679.01|24673.06|24673.06|24700.84|24700.84|24669.69|24669.69|0
1614951000000|2021-03-05 13:30:00|24674.23|24674.23|24547.28|24547.28|24674.23|24674.23|24482.88|24482.88|0
1614951300000|2021-03-05 13:35:00|24545.89|24545.89|24615.25|24615.25|24658.18|24658.18|24543.88|24543.88|0
1614951600000|2021-03-05 13:40:00|24613.92|24613.92|24731.68|24731.68|24737.72|24737.72|24563.57|24563.57|0
1614951900000|2021-03-05 13:45:00|24732.37|24732.37|24798.53|24798.53|24808.42|24808.42|24731.46|24731.46|0
1614952200000|2021-03-05 13:50:00|24799.22|24799.22|24805.31|24805.31|24822.89|24822.89|24752.6|24752.6|0
1614952500000|2021-03-05 13:55:00|24804.62|24804.62|24726.83|24726.83|24824.64|24824.64|24726.76|24726.76|0
1614952800000|2021-03-05 14:00:00|24728.4|24728.4|24815.08|24815.08|24841.79|24841.79|24722.79|24722.79|0
1614953100000|2021-03-05 14:05:00|24813.47|24813.47|24890.91|24890.91|24891.21|24891.21|24812.56|24812.56|0
1614953400000|2021-03-05 14:10:00|24892.3|24892.3|24897.45|24897.45|24897.45|24897.45|24836.52|24836.52|0
1614953700000|2021-03-05 14:15:00|24897.55|24897.55|24924.18|24924.18|24941.69|24941.69|24897.55|24897.55|0
1614954000000|2021-03-05 14:20:00|24925.57|24925.57|24884.54|24884.54|24949.95|24949.95|24884.54|24884.54|0
1614954300000|2021-03-05 14:25:00|24885.93|24885.93|24935.19|24935.19|24938.01|24938.01|24884.6|24884.6|0
1614954600000|2021-03-05 14:30:00|24936.58|24936.58|24850.97|24850.97|24943.49|24943.49|24802.66|24802.66|0
1614954900000|2021-03-05 14:35:00|24850.28|24850.28|24785.08|24785.08|24873.72|24873.72|24777.14|24777.14|0
1614955200000|2021-03-05 14:40:00|24780.79|24780.79|24957.23|24957.23|24967.24|24967.24|24773.85|24773.85|0
1614955500000|2021-03-05 14:45:00|24957.18|24957.18|24945.25|24945.25|25024.34|25024.34|24910.1|24910.1|0
1614955800000|2021-03-05 14:50:00|24940.52|24940.52|24832.97|24832.97|24975.03|24975.03|24824.24|24824.24|0
1614956100000|2021-03-05 14:55:00|24835.75|24835.75|24832.81|24832.81|24861.22|24861.22|24772.99|24772.99|0
1614956400000|2021-03-05 15:00:00|24839.34|24839.34|24840.65|24840.65|24861.18|24861.18|24786.99|24786.99|0
1614956700000|2021-03-05 15:05:00|24842.04|24842.04|24917.19|24917.19|24965.32|24965.32|24842.04|24842.04|0
1614957000000|2021-03-05 15:10:00|24916.4|24916.4|24846.33|24846.33|24940.26|24940.26|24822.99|24822.99|0
1614957300000|2021-03-05 15:15:00|24847.02|24847.02|24828.45|24828.45|24874.59|24874.59|24828.45|24828.45|0
1614957600000|2021-03-05 15:20:00|24832.62|24832.62|24815.21|24815.21|24847.23|24847.23|24771.82|24771.82|0
1614957900000|2021-03-05 15:25:00|24816.6|24816.6|24761.75|24761.75|24865.65|24865.65|24761.75|24761.75|0
1614958200000|2021-03-05 15:30:00|24760.18|24760.18|24712.56|24712.56|24804.4|24804.4|24692.45|24692.45|0
1614958500000|2021-03-05 15:35:00|24709.9|24709.9|24624.08|24624.08|24746.79|24746.79|24622.74|24622.74|0
1614958800000|2021-03-05 15:40:00|24622.5|24622.5|24630.8|24630.8|24702.66|24702.66|24617.48|24617.48|0
1614959100000|2021-03-05 15:45:00|24629.23|24629.23|24723.94|24723.94|24738.54|24738.54|24603.65|24603.65|0
1614959400000|2021-03-05 15:50:00|24721.17|24721.17|24695.22|24695.22|24742.17|24742.17|24687.83|24687.83|0
1614959700000|2021-03-05 15:55:00|24693.84|24693.84|24566.51|24566.51|24695.61|24695.61|24559.56|24559.56|0
1614960000000|2021-03-05 16:00:00|24567.9|24567.9|24570.34|24570.34|24588.34|24588.34|24500.22|24500.22|0
1614960300000|2021-03-05 16:05:00|24571.02|24571.02|24539.65|24539.65|24593.64|24593.64|24523.89|24523.89|0
1614960600000|2021-03-05 16:10:00|24540.22|24540.22|24531.26|24531.26|24591.15|24591.15|24522.42|24522.42|0
1614960900000|2021-03-05 16:15:00|24530.42|24530.42|24479.56|24479.56|24542.89|24542.89|24465.77|24465.77|0
1614961200000|2021-03-05 16:20:00|24478.23|24478.23|24432.53|24432.53|24490.14|24490.14|24432.53|24432.53|0
1614961500000|2021-03-05 16:25:00|24434.1|24434.1|24349.84|24349.84|24437.63|24437.63|24321.24|24321.24|0
1615191300000|2021-03-08 08:15:00|24592.35|24592.35|24514.48|24514.48|24647.58|24647.58|24514.02|24514.02|0
1615191600000|2021-03-08 08:20:00|24513.15|24513.15|24566.49|24566.49|24585.13|24585.13|24502.9|24502.9|0
1615191900000|2021-03-08 08:25:00|24565.89|24565.89|24617.96|24617.96|24645.45|24645.45|24515.59|24515.59|0
1615192200000|2021-03-08 08:30:00|24619.35|24619.35|24619.99|24619.99|24625.57|24625.57|24545.41|24545.41|0
1615192500000|2021-03-08 08:35:00|24618.6|24618.6|24584.92|24584.92|24621.78|24621.78|24530.06|24530.06|0
1615192800000|2021-03-08 08:40:00|24588.66|24588.66|24581.93|24581.93|24617.47|24617.47|24562.92|24562.92|0
1615193100000|2021-03-08 08:45:00|24583.5|24583.5|24611.23|24611.23|24618.77|24618.77|24583.5|24583.5|0
1615193400000|2021-03-08 08:50:00|24611.45|24611.45|24658.86|24658.86|24658.86|24658.86|24601.82|24601.82|0
1615193700000|2021-03-08 08:55:00|24659.14|24659.14|24678.93|24678.93|24686.89|24686.89|24659.14|24659.14|0
1615194000000|2021-03-08 09:00:00|24680.32|24680.32|24648.57|24648.57|24699.19|24699.19|24645.61|24645.61|0
1615194300000|2021-03-08 09:05:00|24647.88|24647.88|24634.02|24634.02|24647.88|24647.88|24596.93|24596.93|0
1615194600000|2021-03-08 09:10:00|24635.41|24635.41|24590.73|24590.73|24656.74|24656.74|24582.84|24582.84|0
1615194900000|2021-03-08 09:15:00|24591.42|24591.42|24567.57|24567.57|24614.76|24614.76|24565.69|24565.69|0
1615195200000|2021-03-08 09:20:00|24568.9|24568.9|24440.11|24440.11|24570.37|24570.37|24430.91|24430.91|0
1615195500000|2021-03-08 09:25:00|24442.18|24442.18|24413.15|24413.15|24442.18|24442.18|24381.98|24381.98|0
1615195800000|2021-03-08 09:30:00|24414.54|24414.54|24416.85|24416.85|24419.67|24419.67|24364.01|24364.01|0
1615196100000|2021-03-08 09:35:00|24419.62|24419.62|24475.03|24475.03|24475.03|24475.03|24389.58|24389.58|0
1615196400000|2021-03-08 09:40:00|24473.7|24473.7|24523.03|24523.03|24524.61|24524.61|24454.89|24454.89|0
1615196700000|2021-03-08 09:45:00|24520.31|24520.31|24453.35|24453.35|24528.46|24528.46|24445.35|24445.35|0
1615197000000|2021-03-08 09:50:00|24454.74|24454.74|24460.68|24460.68|24463.39|24463.39|24409.03|24409.03|0
1615197300000|2021-03-08 09:55:00|24460.87|24460.87|24431.76|24431.76|24468.49|24468.49|24421.06|24421.06|0
1615197600000|2021-03-08 10:00:00|24433.15|24433.15|24431.88|24431.88|24450.37|24450.37|24404.69|24404.69|0
1615197900000|2021-03-08 10:05:00|24435.33|24435.33|24435.35|24435.35|24454|24454|24423.27|24423.27|0
1615198200000|2021-03-08 10:10:00|24440.71|24440.71|24437.98|24437.98|24452.51|24452.51|24411.8|24411.8|0
1615198500000|2021-03-08 10:15:00|24437.76|24437.76|24386.27|24386.27|24439.85|24439.85|24374.43|24374.43|0
1615198800000|2021-03-08 10:20:00|24386.96|24386.96|24402.9|24402.9|24433.19|24433.19|24386.96|24386.96|0
1615199100000|2021-03-08 10:25:00|24403.34|24403.34|24422.95|24422.95|24446.9|24446.9|24403.34|24403.34|0
1615199400000|2021-03-08 10:30:00|24418.79|24418.79|24455.81|24455.81|24457.83|24457.83|24407.34|24407.34|0
1615199700000|2021-03-08 10:35:00|24455.84|24455.84|24425.13|24425.13|24486.87|24486.87|24425.13|24425.13|0
1615200000000|2021-03-08 10:40:00|24420.87|24420.87|24421.28|24421.28|24422.03|24422.03|24388.31|24388.31|0
1615200300000|2021-03-08 10:45:00|24419.9|24419.9|24460.03|24460.03|24469.43|24469.43|24412.18|24412.18|0
1615200600000|2021-03-08 10:50:00|24460.1|24460.1|24498.14|24498.14|24505.22|24505.22|24452.07|24452.07|0
1615200900000|2021-03-08 10:55:00|24499.47|24499.47|24490.66|24490.66|24503.69|24503.69|24461.25|24461.25|0
1615201200000|2021-03-08 11:00:00|24490.7|24490.7|24506.04|24506.04|24519.47|24519.47|24490.7|24490.7|0
1615201500000|2021-03-08 11:05:00|24505.25|24505.25|24570.76|24570.76|24573.45|24573.45|24505.25|24505.25|0
1615201800000|2021-03-08 11:10:00|24569.18|24569.18|24582.96|24582.96|24591.84|24591.84|24569.18|24569.18|0
1615202100000|2021-03-08 11:15:00|24587.86|24587.86|24591.18|24591.18|24604.98|24604.98|24569.22|24569.22|0
1615202400000|2021-03-08 11:20:00|24589.8|24589.8|24572.46|24572.46|24590.4|24590.4|24524.98|24524.98|0
1615202700000|2021-03-08 11:25:00|24570.88|24570.88|24534.87|24534.87|24594.92|24594.92|24531.76|24531.76|0
1615203000000|2021-03-08 11:30:00|24529.97|24529.97|24550.35|24550.35|24572.36|24572.36|24523.44|24523.44|0
1615203300000|2021-03-08 11:35:00|24551.73|24551.73|24549.44|24549.44|24557.26|24557.26|24514.19|24514.19|0
1615203600000|2021-03-08 11:40:00|24548.11|24548.11|24539.2|24539.2|24548.49|24548.49|24516.03|24516.03|0
1615203900000|2021-03-08 11:45:00|24537.82|24537.82|24549.73|24549.73|24567.87|24567.87|24522.41|24522.41|0
1615204200000|2021-03-08 11:50:00|24548.34|24548.34|24539.69|24539.69|24548.79|24548.79|24507.09|24507.09|0
1615204500000|2021-03-08 11:55:00|24538.9|24538.9|24563.28|24563.28|24567.74|24567.74|24528.61|24528.61|0
1615204800000|2021-03-08 12:00:00|24563.97|24563.97|24491.76|24491.76|24584.98|24584.98|24485.65|24485.65|0
1615205100000|2021-03-08 12:05:00|24490.37|24490.37|24523.98|24523.98|24528.96|24528.96|24490.37|24490.37|0
1615205400000|2021-03-08 12:10:00|24524.07|24524.07|24495.61|24495.61|24548.44|24548.44|24495.61|24495.61|0
1615205700000|2021-03-08 12:15:00|24497|24497|24508.75|24508.75|24518.69|24518.69|24497|24497|0
1615206000000|2021-03-08 12:20:00|24507.42|24507.42|24503.58|24503.58|24507.42|24507.42|24488.92|24488.92|0
1615206300000|2021-03-08 12:25:00|24505.15|24505.15|24497.84|24497.84|24527.07|24527.07|24497.84|24497.84|0
1615206600000|2021-03-08 12:30:00|24500.61|24500.61|24498.39|24498.39|24505.77|24505.77|24477.04|24477.04|0
1615206900000|2021-03-08 12:35:00|24499.72|24499.72|24487.98|24487.98|24505.37|24505.37|24483.74|24483.74|0
1615207200000|2021-03-08 12:40:00|24487.95|24487.95|24452.15|24452.15|24488.74|24488.74|24451.49|24451.49|0
1615207500000|2021-03-08 12:45:00|24453.53|24453.53|24491.39|24491.39|24496.54|24496.54|24442.81|24442.81|0
1615207800000|2021-03-08 12:50:00|24494.15|24494.15|24491.31|24491.31|24507.76|24507.76|24474.69|24474.69|0
1615208100000|2021-03-08 12:55:00|24490.3|24490.3|24470.87|24470.87|24493.8|24493.8|24470.87|24470.87|0
1615208400000|2021-03-08 13:00:00|24469.54|24469.54|24410.85|24410.85|24469.54|24469.54|24390.5|24390.5|0
1615208700000|2021-03-08 13:05:00|24412.43|24412.43|24399.46|24399.46|24435.12|24435.12|24398.08|24398.08|0
1615209000000|2021-03-08 13:10:00|24400.79|24400.79|24454.19|24454.19|24457.75|24457.75|24387.81|24387.81|0
1615209300000|2021-03-08 13:15:00|24456.97|24456.97|24469.93|24469.93|24474.65|24474.65|24440.32|24440.32|0
1615209600000|2021-03-08 13:20:00|24473.91|24473.91|24485.04|24485.04|24489.2|24489.2|24460.83|24460.83|0
1615209900000|2021-03-08 13:25:00|24487.7|24487.7|24515.8|24515.8|24519.68|24519.68|24471.03|24471.03|0
1615210200000|2021-03-08 13:30:00|24517.19|24517.19|24510.71|24510.71|24523.05|24523.05|24483.69|24483.69|0
1615210500000|2021-03-08 13:35:00|24511.49|24511.49|24476.56|24476.56|24511.49|24511.49|24459.73|24459.73|0
1615210800000|2021-03-08 13:40:00|24475.17|24475.17|24470.74|24470.74|24487.65|24487.65|24467.37|24467.37|0
1615211100000|2021-03-08 13:45:00|24471.18|24471.18|24506.54|24506.54|24507.89|24507.89|24464.47|24464.47|0
1615211400000|2021-03-08 13:50:00|24507.23|24507.23|24547.86|24547.86|24548.86|24548.86|24505.84|24505.84|0
1615211700000|2021-03-08 13:55:00|24554.8|24554.8|24578.54|24578.54|24593.04|24593.04|24534.4|24534.4|0
1615212000000|2021-03-08 14:00:00|24582.71|24582.71|24584.47|24584.47|24616.34|24616.34|24555.17|24555.17|0
1615212300000|2021-03-08 14:05:00|24584.25|24584.25|24633.22|24633.22|24649.85|24649.85|24581.5|24581.5|0
1615212600000|2021-03-08 14:10:00|24631.15|24631.15|24635.17|24635.17|24635.89|24635.89|24603.11|24603.11|0
1615212900000|2021-03-08 14:15:00|24635.96|24635.96|24621.19|24621.19|24656.23|24656.23|24614.63|24614.63|0
1615213200000|2021-03-08 14:20:00|24620.74|24620.74|24607.99|24607.99|24620.74|24620.74|24573.19|24573.19|0
1615213500000|2021-03-08 14:25:00|24610.77|24610.77|24665.54|24665.54|24665.54|24665.54|24605.3|24605.3|0
1615213800000|2021-03-08 14:30:00|24665.47|24665.47|24590.15|24590.15|24686.19|24686.19|24586.62|24586.62|0
1615214100000|2021-03-08 14:35:00|24591.54|24591.54|24770.68|24770.68|24781.97|24781.97|24591.54|24591.54|0
1615214400000|2021-03-08 14:40:00|24774.43|24774.43|24877.43|24877.43|24883.41|24883.41|24772.03|24772.03|0
1615214700000|2021-03-08 14:45:00|24878.12|24878.12|24799.41|24799.41|24895.84|24895.84|24799.41|24799.41|0
1615215000000|2021-03-08 14:50:00|24796.75|24796.75|24744.25|24744.25|24829.37|24829.37|24690.51|24690.51|0
1615215300000|2021-03-08 14:55:00|24747.01|24747.01|24741.72|24741.72|24821.84|24821.84|24702.86|24702.86|0
1615215600000|2021-03-08 15:00:00|24744.5|24744.5|24801.76|24801.76|24822.22|24822.22|24733.39|24733.39|0
1615215900000|2021-03-08 15:05:00|24801.67|24801.67|24854.61|24854.61|24858.77|24858.77|24787.25|24787.25|0
1615216200000|2021-03-08 15:10:00|24853.92|24853.92|24836.1|24836.1|24867.36|24867.36|24796.69|24796.69|0
1615216500000|2021-03-08 15:15:00|24836.17|24836.17|24907.98|24907.98|24919.93|24919.93|24800.18|24800.18|0
1615216800000|2021-03-08 15:20:00|24908.77|24908.77|24880.22|24880.22|24951.48|24951.48|24861.29|24861.29|0
1615217100000|2021-03-08 15:25:00|24881|24881|24919.68|24919.68|24930.15|24930.15|24878.95|24878.95|0
1615217400000|2021-03-08 15:30:00|24917.32|24917.32|24925.36|24925.36|24942.45|24942.45|24905.73|24905.73|0
1615217700000|2021-03-08 15:35:00|24926.15|24926.15|24955.66|24955.66|24959.93|24959.93|24910.9|24910.9|0
1615218000000|2021-03-08 15:40:00|24952.07|24952.07|25001.94|25001.94|25014.75|25014.75|24952.07|24952.07|0
1615218300000|2021-03-08 15:45:00|25001.89|25001.89|24987.23|24987.23|25039.84|25039.84|24963.01|24963.01|0
1615218600000|2021-03-08 15:50:00|24987.46|24987.46|25029.37|25029.37|25052.76|25052.76|24982.69|24982.69|0
1615218900000|2021-03-08 15:55:00|25029.14|25029.14|25044.69|25044.69|25075.28|25075.28|25005.92|25005.92|0
1615219200000|2021-03-08 16:00:00|25043.91|25043.91|25045.65|25045.65|25062.53|25062.53|25030.14|25030.14|0
1615219500000|2021-03-08 16:05:00|25045.42|25045.42|25065.33|25065.33|25083.37|25083.37|25026.57|25026.57|0
1615219800000|2021-03-08 16:10:00|25066.72|25066.72|25052.21|25052.21|25067.41|25067.41|25030.23|25030.23|0
1615220100000|2021-03-08 16:15:00|25048.67|25048.67|25067.92|25067.92|25084.91|25084.91|25033.41|25033.41|0
1615220400000|2021-03-08 16:20:00|25068.71|25068.71|25084.36|25084.36|25098.73|25098.73|25068.71|25068.71|0
1615220700000|2021-03-08 16:25:00|25082.97|25082.97|25125.66|25125.66|25133.45|25133.45|25075.78|25075.78|0
1615277700000|2021-03-09 08:15:00|24447.33|24447.33|24441.62|24441.62|24509.13|24509.13|24432.15|24432.15|0
1615278000000|2021-03-09 08:20:00|24440.04|24440.04|24471.83|24471.83|24489.35|24489.35|24436.07|24436.07|0
1615278300000|2021-03-09 08:25:00|24472.35|24472.35|24509.84|24509.84|24513.87|24513.87|24452.22|24452.22|0
1615278600000|2021-03-09 08:30:00|24509.15|24509.15|24571.12|24571.12|24573.66|24573.66|24503.93|24503.93|0
1615278900000|2021-03-09 08:35:00|24571.34|24571.34|24557.33|24557.33|24602.66|24602.66|24544.99|24544.99|0
1615279200000|2021-03-09 08:40:00|24557.55|24557.55|24578.86|24578.86|24609.91|24609.91|24556.47|24556.47|0
1615279500000|2021-03-09 08:45:00|24580.19|24580.19|24526.75|24526.75|24580.19|24580.19|24525.94|24525.94|0
1615279800000|2021-03-09 08:50:00|24526.84|24526.84|24514.96|24514.96|24553.59|24553.59|24507.77|24507.77|0
1615280100000|2021-03-09 08:55:00|24512.89|24512.89|24585.54|24585.54|24599.05|24599.05|24512.75|24512.75|0
1615280400000|2021-03-09 09:00:00|24585.47|24585.47|24629.57|24629.57|24636.07|24636.07|24570.01|24570.01|0
1615280700000|2021-03-09 09:05:00|24630.96|24630.96|24631.28|24631.28|24685.57|24685.57|24630.19|24630.19|0
1615281000000|2021-03-09 09:10:00|24631.37|24631.37|24685.01|24685.01|24693.82|24693.82|24615.19|24615.19|0
1615281300000|2021-03-09 09:15:00|24683.44|24683.44|24703.88|24703.88|24722.08|24722.08|24667.44|24667.44|0
1615281600000|2021-03-09 09:20:00|24705.95|24705.95|24710.68|24710.68|24732.27|24732.27|24692.29|24692.29|0
1615281900000|2021-03-09 09:25:00|24711.37|24711.37|24723.66|24723.66|24727.41|24727.41|24695.09|24695.09|0
1615282200000|2021-03-09 09:30:00|24727.83|24727.83|24739.97|24739.97|24775.45|24775.45|24727.83|24727.83|0
1615282500000|2021-03-09 09:35:00|24738.64|24738.64|24770.88|24770.88|24773.73|24773.73|24737.25|24737.25|0
1615282800000|2021-03-09 09:40:00|24770.42|24770.42|24761.23|24761.23|24786.26|24786.26|24756.7|24756.7|0
1615283100000|2021-03-09 09:45:00|24760.54|24760.54|24723.88|24723.88|24770.5|24770.5|24714.98|24714.98|0
1615283400000|2021-03-09 09:50:00|24722.5|24722.5|24773.78|24773.78|24791.51|24791.51|24713.57|24713.57|0
1615283700000|2021-03-09 09:55:00|24774.44|24774.44|24799.46|24799.46|24807.38|24807.38|24773.05|24773.05|0
1615284000000|2021-03-09 10:00:00|24800.13|24800.13|24863.54|24863.54|24898.71|24898.71|24799.69|24799.69|0
1615284300000|2021-03-09 10:05:00|24862.75|24862.75|24841.01|24841.01|24882.27|24882.27|24841.01|24841.01|0
1615284600000|2021-03-09 10:10:00|24839.62|24839.62|24796.98|24796.98|24843.97|24843.97|24785.79|24785.79|0
1615284900000|2021-03-09 10:15:00|24794.02|24794.02|24730.5|24730.5|24808.34|24808.34|24730.5|24730.5|0
1615285200000|2021-03-09 10:20:00|24727.73|24727.73|24717.09|24717.09|24740.32|24740.32|24713.61|24713.61|0
1615285500000|2021-03-09 10:25:00|24716.3|24716.3|24726.26|24726.26|24727.83|24727.83|24688.15|24688.15|0
1615285800000|2021-03-09 10:30:00|24728.33|24728.33|24754.5|24754.5|24756.29|24756.29|24728.33|24728.33|0
1615286100000|2021-03-09 10:35:00|24755.89|24755.89|24751.92|24751.92|24787.49|24787.49|24746.68|24746.68|0
1615286400000|2021-03-09 10:40:00|24754.68|24754.68|24729.38|24729.38|24757.12|24757.12|24723.85|24723.85|0
1615286700000|2021-03-09 10:45:00|24726.6|24726.6|24702.88|24702.88|24736.86|24736.86|24697.85|24697.85|0
1615287000000|2021-03-09 10:50:00|24700.1|24700.1|24652.17|24652.17|24706.61|24706.61|24646.46|24646.46|0
1615287300000|2021-03-09 10:55:00|24652.39|24652.39|24611.65|24611.65|24655.15|24655.15|24577.04|24577.04|0
1615287600000|2021-03-09 11:00:00|24613.04|24613.04|24646.28|24646.28|24649.19|24649.19|24609.3|24609.3|0
1615287900000|2021-03-09 11:05:00|24647.07|24647.07|24709.88|24709.88|24711.27|24711.27|24638.41|24638.41|0
1615288200000|2021-03-09 11:10:00|24711.95|24711.95|24693.17|24693.17|24731.54|24731.54|24675.84|24675.84|0
1615288500000|2021-03-09 11:15:00|24693.11|24693.11|24715.21|24715.21|24733.2|24733.2|24691.25|24691.25|0
1615288800000|2021-03-09 11:20:00|24713.64|24713.64|24716.04|24716.04|24732.12|24732.12|24712.72|24712.72|0
1615289100000|2021-03-09 11:25:00|24714.71|24714.71|24732.63|24732.63|24739.8|24739.8|24690.34|24690.34|0
1615289400000|2021-03-09 11:30:00|24733.41|24733.41|24730.85|24730.85|24747.47|24747.47|24717.7|24717.7|0
1615289700000|2021-03-09 11:35:00|24730.06|24730.06|24718.61|24718.61|24751.84|24751.84|24714.02|24714.02|0
1615290000000|2021-03-09 11:40:00|24719.39|24719.39|24717.31|24717.31|24730.27|24730.27|24698.77|24698.77|0
1615290300000|2021-03-09 11:45:00|24717.53|24717.53|24695.44|24695.44|24726.16|24726.16|24694.77|24694.77|0
1615290600000|2021-03-09 11:50:00|24695.21|24695.21|24644.59|24644.59|24695.59|24695.59|24636.77|24636.77|0
1615290900000|2021-03-09 11:55:00|24644.37|24644.37|24665.31|24665.31|24665.31|24665.31|24625.94|24625.94|0
1615291200000|2021-03-09 12:00:00|24663.74|24663.74|24631.02|24631.02|24666.95|24666.95|24622.96|24622.96|0
1615291500000|2021-03-09 12:05:00|24629.69|24629.69|24594.22|24594.22|24629.69|24629.69|24592.83|24592.83|0
1615291800000|2021-03-09 12:10:00|24593.53|24593.53|24612.99|24612.99|24621.25|24621.25|24575.17|24575.17|0
1615292100000|2021-03-09 12:15:00|24612.77|24612.77|24546.22|24546.22|24614.15|24614.15|24540.89|24540.89|0
1615292400000|2021-03-09 12:20:00|24547.55|24547.55|24521.35|24521.35|24568.03|24568.03|24502.32|24502.32|0
1615292700000|2021-03-09 12:25:00|24524.13|24524.13|24526.82|24526.82|24528.31|24528.31|24493.27|24493.27|0
1615293000000|2021-03-09 12:30:00|24526.04|24526.04|24472.77|24472.77|24543.29|24543.29|24471.38|24471.38|0
1615293300000|2021-03-09 12:35:00|24472.55|24472.55|24482.2|24482.2|24488|24488|24456.23|24456.23|0
1615293600000|2021-03-09 12:40:00|24480.82|24480.82|24460.3|24460.3|24490.26|24490.26|24453.09|24453.09|0
1615293900000|2021-03-09 12:45:00|24458.72|24458.72|24436.48|24436.48|24485.73|24485.73|24436.48|24436.48|0
1615294200000|2021-03-09 12:50:00|24437.27|24437.27|24424.63|24424.63|24437.27|24437.27|24394.38|24394.38|0
1615294500000|2021-03-09 12:55:00|24423.24|24423.24|24427.32|24427.32|24434.83|24434.83|24402.98|24402.98|0
1615294800000|2021-03-09 13:00:00|24427.18|24427.18|24467.54|24467.54|24474.25|24474.25|24427.18|24427.18|0
1615295100000|2021-03-09 13:05:00|24465.96|24465.96|24504.69|24504.69|24512.28|24512.28|24459.71|24459.71|0
1615295400000|2021-03-09 13:10:00|24503.3|24503.3|24534.67|24534.67|24556.43|24556.43|24500.8|24500.8|0
1615295700000|2021-03-09 13:15:00|24533.1|24533.1|24481.68|24481.68|24533.1|24533.1|24453.63|24453.63|0
1615296000000|2021-03-09 13:20:00|24484.34|24484.34|24452.98|24452.98|24500.47|24500.47|24445.4|24445.4|0
1615296300000|2021-03-09 13:25:00|24448.08|24448.08|24445.35|24445.35|24477.43|24477.43|24422.85|24422.85|0
1615296600000|2021-03-09 13:30:00|24443.97|24443.97|24455.13|24455.13|24461.55|24461.55|24427.8|24427.8|0
1615296900000|2021-03-09 13:35:00|24453.75|24453.75|24418.8|24418.8|24453.75|24453.75|24413.67|24413.67|0
1615297200000|2021-03-09 13:40:00|24418.11|24418.11|24471.07|24471.07|24471.76|24471.76|24415.93|24415.93|0
1615297500000|2021-03-09 13:45:00|24470.38|24470.38|24486.74|24486.74|24492.8|24492.8|24452.63|24452.63|0
1615297800000|2021-03-09 13:50:00|24488.12|24488.12|24486.53|24486.53|24498.58|24498.58|24462.79|24462.79|0
1615298100000|2021-03-09 13:55:00|24485.84|24485.84|24485.08|24485.08|24521.62|24521.62|24472.86|24472.86|0
1615298400000|2021-03-09 14:00:00|24484.89|24484.89|24477.98|24477.98|24519.46|24519.46|24477.98|24477.98|0
1615298700000|2021-03-09 14:05:00|24480.64|24480.64|24454.3|24454.3|24481.32|24481.32|24452.92|24452.92|0
1615299000000|2021-03-09 14:10:00|24452.92|24452.92|24458.11|24458.11|24461.47|24461.47|24437.28|24437.28|0
1615299300000|2021-03-09 14:15:00|24459.5|24459.5|24418.65|24418.65|24476.25|24476.25|24411.58|24411.58|0
1615299600000|2021-03-09 14:20:00|24418.72|24418.72|24379.77|24379.77|24426.2|24426.2|24379.77|24379.77|0
1615299900000|2021-03-09 14:25:00|24377.11|24377.11|24361.19|24361.19|24405.33|24405.33|24360.4|24360.4|0
1615300200000|2021-03-09 14:30:00|24359.81|24359.81|24259.17|24259.17|24359.81|24359.81|24173.24|24173.24|0
1615300500000|2021-03-09 14:35:00|24260.56|24260.56|24212.06|24212.06|24266.89|24266.89|24183.64|24183.64|0
1615300800000|2021-03-09 14:40:00|24214.84|24214.84|24144.69|24144.69|24217.62|24217.62|24091.6|24091.6|0
1615301100000|2021-03-09 14:45:00|24140.52|24140.52|24128.1|24128.1|24175.73|24175.73|24088.05|24088.05|0
1615301400000|2021-03-09 14:50:00|24126.1|24126.1|24091.53|24091.53|24158|24158|24091.53|24091.53|0
1615301700000|2021-03-09 14:55:00|24095.69|24095.69|24023.16|24023.16|24124.51|24124.51|24022.81|24022.81|0
1615302000000|2021-03-09 15:00:00|24021.78|24021.78|24078.78|24078.78|24095.22|24095.22|23982.17|23982.17|0
1615302300000|2021-03-09 15:05:00|24081.14|24081.14|24101.59|24101.59|24135.75|24135.75|24081.14|24081.14|0
1615302600000|2021-03-09 15:10:00|24101.68|24101.68|23997.33|23997.33|24125.19|24125.19|23997.33|23997.33|0
1615302900000|2021-03-09 15:15:00|23999.51|23999.51|24101.96|24101.96|24101.96|24101.96|23984.69|23984.69|0
1615303200000|2021-03-09 15:20:00|24102.4|24102.4|24065.03|24065.03|24126.52|24126.52|24048.46|24048.46|0
1615303500000|2021-03-09 15:25:00|24065.72|24065.72|24106.32|24106.32|24130.63|24130.63|24065.72|24065.72|0
1615303800000|2021-03-09 15:30:00|24106.77|24106.77|24191.04|24191.04|24210.35|24210.35|24106.77|24106.77|0
1615304100000|2021-03-09 15:35:00|24190.81|24190.81|24164.23|24164.23|24214.19|24214.19|24153.44|24153.44|0
1615304400000|2021-03-09 15:40:00|24161.45|24161.45|24223.69|24223.69|24238.66|24238.66|24152.23|24152.23|0
1615304700000|2021-03-09 15:45:00|24223.47|24223.47|24219.78|24219.78|24239.03|24239.03|24181.04|24181.04|0
1615305000000|2021-03-09 15:50:00|24221.85|24221.85|24213.94|24213.94|24242.89|24242.89|24209.81|24209.81|0
1615305300000|2021-03-09 15:55:00|24212.61|24212.61|24318.71|24318.71|24319.33|24319.33|24209.15|24209.15|0
1615305600000|2021-03-09 16:00:00|24317.33|24317.33|24367.61|24367.61|24367.61|24367.61|24317.33|24317.33|0
1615305900000|2021-03-09 16:05:00|24368.3|24368.3|24397.98|24397.98|24405.76|24405.76|24364.89|24364.89|0
1615306200000|2021-03-09 16:10:00|24399.55|24399.55|24407.27|24407.27|24447.56|24447.56|24382.32|24382.32|0
1615306500000|2021-03-09 16:15:00|24408.6|24408.6|24418.6|24418.6|24429.52|24429.52|24402.79|24402.79|0
1615306800000|2021-03-09 16:20:00|24419.99|24419.99|24429.21|24429.21|24436.18|24436.18|24403.1|24403.1|0
1615307100000|2021-03-09 16:25:00|24429.44|24429.44|24426.85|24426.85|24475.62|24475.62|24424.73|24424.73|0
1615364100000|2021-03-10 08:15:00|23772.44|23772.44|23880.46|23880.46|23880.46|23880.46|23767.66|23767.66|0
1615364400000|2021-03-10 08:20:00|23879.07|23879.07|23814.72|23814.72|23883.42|23883.42|23799.6|23799.6|0
1615364700000|2021-03-10 08:25:00|23810.67|23810.67|23713.99|23713.99|23814.76|23814.76|23713.99|23713.99|0
1615365000000|2021-03-10 08:30:00|23714.09|23714.09|23873.16|23873.16|23874.67|23874.67|23697.88|23697.88|0
1615365300000|2021-03-10 08:35:00|23874.55|23874.55|23982.39|23982.39|23985.16|23985.16|23868.43|23868.43|0
1615365600000|2021-03-10 08:40:00|23984.46|23984.46|24111.78|24111.78|24112.47|24112.47|23973.57|23973.57|0
1615365900000|2021-03-10 08:45:00|24111.51|24111.51|24090.33|24090.33|24112.29|24112.29|24045.72|24045.72|0
1615366200000|2021-03-10 08:50:00|24091.9|24091.9|24133.07|24133.07|24145.72|24145.72|24067.35|24067.35|0
1615366500000|2021-03-10 08:55:00|24131.69|24131.69|24075.48|24075.48|24145.96|24145.96|24074.11|24074.11|0
1615366800000|2021-03-10 09:00:00|24074.15|24074.15|24078.17|24078.17|24105.95|24105.95|24048.7|24048.7|0
1615367100000|2021-03-10 09:05:00|24077.38|24077.38|24107.96|24107.96|24111.55|24111.55|24077.38|24077.38|0
1615367400000|2021-03-10 09:10:00|24110.74|24110.74|24103.74|24103.74|24111.34|24111.34|24084.65|24084.65|0
1615367700000|2021-03-10 09:15:00|24106.1|24106.1|24094.52|24094.52|24107.05|24107.05|24087.7|24087.7|0
1615368000000|2021-03-10 09:20:00|24093.69|24093.69|24089.54|24089.54|24099.57|24099.57|24083.73|24083.73|0
1615368300000|2021-03-10 09:25:00|24090.93|24090.93|24100.11|24100.11|24107.2|24107.2|24086.41|24086.41|0
1615368600000|2021-03-10 09:30:00|24098.72|24098.72|24125.63|24125.63|24141.07|24141.07|24096.67|24096.67|0
1615368900000|2021-03-10 09:35:00|24124.3|24124.3|24132.21|24132.21|24145.65|24145.65|24113.92|24113.92|0
1615369200000|2021-03-10 09:40:00|24132.9|24132.9|24050.3|24050.3|24133.73|24133.73|24048.87|24048.87|0
1615369500000|2021-03-10 09:45:00|24051.08|24051.08|23973.04|23973.04|24055.97|24055.97|23970.94|23970.94|0
1615369800000|2021-03-10 09:50:00|23980.17|23980.17|24042.21|24042.21|24045.76|24045.76|23975.64|23975.64|0
1615370100000|2021-03-10 09:55:00|24042.44|24042.44|24064.79|24064.79|24085.42|24085.42|24038.94|24038.94|0
1615370400000|2021-03-10 10:00:00|24067.44|24067.44|24074.77|24074.77|24095.13|24095.13|24063.64|24063.64|0
1615370700000|2021-03-10 10:05:00|24075.46|24075.46|24087.72|24087.72|24102.39|24102.39|24060.01|24060.01|0
1615371000000|2021-03-10 10:10:00|24087.94|24087.94|24101.15|24101.15|24113.48|24113.48|24083.31|24083.31|0
1615371300000|2021-03-10 10:15:00|24099.77|24099.77|24125.41|24125.41|24149.46|24149.46|24084.59|24084.59|0
1615371600000|2021-03-10 10:20:00|24124.02|24124.02|24125.89|24125.89|24157.22|24157.22|24106.61|24106.61|0
1615371900000|2021-03-10 10:25:00|24127.22|24127.22|24051.68|24051.68|24133.81|24133.81|24051.68|24051.68|0
1615372200000|2021-03-10 10:30:00|24051.46|24051.46|23894.34|23894.34|24053.43|24053.43|23885.31|23885.31|0
1615372500000|2021-03-10 10:35:00|23891.57|23891.57|23943.71|23943.71|23956.8|23956.8|23881.11|23881.11|0
1615372800000|2021-03-10 10:40:00|23944.16|23944.16|23982.18|23982.18|23987.82|23987.82|23927.86|23927.86|0
1615373100000|2021-03-10 10:45:00|23980.51|23980.51|23967.34|23967.34|23983.57|23983.57|23960.9|23960.9|0
1615373400000|2021-03-10 10:50:00|23970.12|23970.12|23949.97|23949.97|23989.62|23989.62|23938.94|23938.94|0
1615373700000|2021-03-10 10:55:00|23948.58|23948.58|23934.09|23934.09|23954.63|23954.63|23918.33|23918.33|0
1615374000000|2021-03-10 11:00:00|23935.47|23935.47|23949.97|23949.97|23952.36|23952.36|23915.66|23915.66|0
1615374300000|2021-03-10 11:05:00|23948.58|23948.58|23958.46|23958.46|23958.55|23958.55|23931.45|23931.45|0
1615374600000|2021-03-10 11:10:00|23957.67|23957.67|23959.55|23959.55|23978.55|23978.55|23940.48|23940.48|0
1615374900000|2021-03-10 11:15:00|23960.33|23960.33|23911.7|23911.7|23961.02|23961.02|23911.7|23911.7|0
1615375200000|2021-03-10 11:20:00|23910.37|23910.37|23869.52|23869.52|23915.55|23915.55|23857.69|23857.69|0
1615375500000|2021-03-10 11:25:00|23868.14|23868.14|23829.2|23829.2|23872.05|23872.05|23791.77|23791.77|0
1615375800000|2021-03-10 11:30:00|23830.53|23830.53|23829.93|23829.93|23856.77|23856.77|23824.47|23824.47|0
1615376100000|2021-03-10 11:35:00|23824.19|23824.19|23824.26|23824.26|23834.83|23834.83|23793.44|23793.44|0
1615376400000|2021-03-10 11:40:00|23824.45|23824.45|23802.47|23802.47|23826.63|23826.63|23802.47|23802.47|0
1615376700000|2021-03-10 11:45:00|23802.57|23802.57|23803.56|23803.56|23818.99|23818.99|23800.79|23800.79|0
1615377000000|2021-03-10 11:50:00|23802.17|23802.17|23841.23|23841.23|23844.25|23844.25|23802.17|23802.17|0
1615377300000|2021-03-10 11:55:00|23841.68|23841.68|23862.58|23862.58|23872.92|23872.92|23832.81|23832.81|0
1615377600000|2021-03-10 12:00:00|23863.97|23863.97|23838.2|23838.2|23868.11|23868.11|23810.21|23810.21|0
1615377900000|2021-03-10 12:05:00|23835.54|23835.54|23813.5|23813.5|23840.2|23840.2|23809.67|23809.67|0
1615378200000|2021-03-10 12:10:00|23814.29|23814.29|23863.72|23863.72|23863.72|23863.72|23810.47|23810.47|0
1615378500000|2021-03-10 12:15:00|23865.11|23865.11|23860.84|23860.84|23875.08|23875.08|23852.89|23852.89|0
1615378800000|2021-03-10 12:20:00|23862.23|23862.23|23830.45|23830.45|23863.85|23863.85|23822.25|23822.25|0
1615379100000|2021-03-10 12:25:00|23831.78|23831.78|23847.58|23847.58|23880.94|23880.94|23831.78|23831.78|0
1615379400000|2021-03-10 12:30:00|23847.35|23847.35|23813.12|23813.12|23857.47|23857.47|23812.21|23812.21|0
1615379700000|2021-03-10 12:35:00|23812.43|23812.43|23789.28|23789.28|23832.95|23832.95|23782.47|23782.47|0
1615380000000|2021-03-10 12:40:00|23787.9|23787.9|23795.19|23795.19|23801.21|23801.21|23770.39|23770.39|0
1615380300000|2021-03-10 12:45:00|23795.05|23795.05|23810.63|23810.63|23812|23812|23783.79|23783.79|0
1615380600000|2021-03-10 12:50:00|23812.7|23812.7|23837.39|23837.39|23851.42|23851.42|23812.11|23812.11|0
1615380900000|2021-03-10 12:55:00|23836|23836|23817.41|23817.41|23838.26|23838.26|23780.65|23780.65|0
1615381200000|2021-03-10 13:00:00|23816.72|23816.72|23836.3|23836.3|23863.2|23863.2|23812.38|23812.38|0
1615381500000|2021-03-10 13:05:00|23836.35|23836.35|23884.52|23884.52|23885.91|23885.91|23834.78|23834.78|0
1615381800000|2021-03-10 13:10:00|23885.31|23885.31|23865.16|23865.16|23889.5|23889.5|23851.05|23851.05|0
1615382100000|2021-03-10 13:15:00|23862.44|23862.44|23803.99|23803.99|23865.65|23865.65|23801.61|23801.61|0
1615382400000|2021-03-10 13:20:00|23804.03|23804.03|23784.79|23784.79|23820.03|23820.03|23784.79|23784.79|0
1615382700000|2021-03-10 13:25:00|23786.12|23786.12|23760.88|23760.88|23819.81|23819.81|23758.41|23758.41|0
1615383000000|2021-03-10 13:30:00|23760.82|23760.82|23863.72|23863.72|23866.77|23866.77|23760.18|23760.18|0
1615383300000|2021-03-10 13:35:00|23863.03|23863.03|23798.57|23798.57|23863.03|23863.03|23768.12|23768.12|0
1615383600000|2021-03-10 13:40:00|23797.79|23797.79|23778.78|23778.78|23812.43|23812.43|23753.96|23753.96|0
1615383900000|2021-03-10 13:45:00|23780.36|23780.36|23753.35|23753.35|23801.07|23801.07|23750.03|23750.03|0
1615384200000|2021-03-10 13:50:00|23754.68|23754.68|23781.42|23781.42|23805.61|23805.61|23739.59|23739.59|0
1615384500000|2021-03-10 13:55:00|23777.25|23777.25|23799.36|23799.36|23803.49|23803.49|23767.48|23767.48|0
1615384800000|2021-03-10 14:00:00|23809.63|23809.63|23915.2|23915.2|23915.2|23915.2|23788.51|23788.51|0
1615385100000|2021-03-10 14:05:00|23917.97|23917.97|23917.03|23917.03|23934.9|23934.9|23898.74|23898.74|0
1615385400000|2021-03-10 14:10:00|23918.48|23918.48|23967.28|23967.28|23982.23|23982.23|23913.37|23913.37|0
1615385700000|2021-03-10 14:15:00|23967.74|23967.74|23950.21|23950.21|23967.74|23967.74|23927.12|23927.12|0
1615386000000|2021-03-10 14:20:00|23952.99|23952.99|23917.18|23917.18|23960.82|23960.82|23901.84|23901.84|0
1615386300000|2021-03-10 14:25:00|23916.39|23916.39|23913.21|23913.21|23946.55|23946.55|23905.48|23905.48|0
1615386600000|2021-03-10 14:30:00|23912.51|23912.51|23914.14|23914.14|23971.99|23971.99|23903.74|23903.74|0
1615386900000|2021-03-10 14:35:00|23913.91|23913.91|23985.87|23985.87|24007.92|24007.92|23892.3|23892.3|0
1615387200000|2021-03-10 14:40:00|23984.54|23984.54|24069.04|24069.04|24085.65|24085.65|23982.99|23982.99|0
1615387500000|2021-03-10 14:45:00|24067.61|24067.61|24045.12|24045.12|24084.76|24084.76|24036.32|24036.32|0
1615387800000|2021-03-10 14:50:00|24042.46|24042.46|24034.63|24034.63|24061.75|24061.75|24021.25|24021.25|0
1615388100000|2021-03-10 14:55:00|24031.85|24031.85|24001.33|24001.33|24041.62|24041.62|23986.81|23986.81|0
1615388400000|2021-03-10 15:00:00|24002.78|24002.78|23998.07|23998.07|24013.85|24013.85|23941.89|23941.89|0
1615388700000|2021-03-10 15:05:00|24000.73|24000.73|24014.84|24014.84|24045.48|24045.48|23996.34|23996.34|0
1615389000000|2021-03-10 15:10:00|24014.39|24014.39|23930.66|23930.66|24029.32|24029.32|23916.62|23916.62|0
1615389300000|2021-03-10 15:15:00|23931.35|23931.35|23829.98|23829.98|23950.42|23950.42|23829.98|23829.98|0
1615389600000|2021-03-10 15:20:00|23829.76|23829.76|23819.74|23819.74|23845.74|23845.74|23784.21|23784.21|0
1615389900000|2021-03-10 15:25:00|23820.53|23820.53|23757.76|23757.76|23850.27|23850.27|23752.93|23752.93|0
1615390200000|2021-03-10 15:30:00|23754.31|23754.31|23847.72|23847.72|23847.72|23847.72|23749.94|23749.94|0
1615390500000|2021-03-10 15:35:00|23848.16|23848.16|23762.55|23762.55|23848.38|23848.38|23759.55|23759.55|0
1615390800000|2021-03-10 15:40:00|23766.59|23766.59|23803.83|23803.83|23818|23818|23762.15|23762.15|0
1615391100000|2021-03-10 15:45:00|23805.41|23805.41|23822|23822|23822|23822|23783.99|23783.99|0
1615391400000|2021-03-10 15:50:00|23822.22|23822.22|23809.81|23809.81|23826.03|23826.03|23777.36|23777.36|0
1615391700000|2021-03-10 15:55:00|23809.02|23809.02|23878.2|23878.2|23882.6|23882.6|23801.31|23801.31|0
1615392000000|2021-03-10 16:00:00|23878.89|23878.89|23878.1|23878.1|23915.22|23915.22|23877.69|23877.69|0
1615392300000|2021-03-10 16:05:00|23878.33|23878.33|23875.22|23875.22|23901.64|23901.64|23870.4|23870.4|0
1615392600000|2021-03-10 16:10:00|23875.9|23875.9|23870.95|23870.95|23895.54|23895.54|23861.34|23861.34|0
1615392900000|2021-03-10 16:15:00|23868.88|23868.88|23798.57|23798.57|23873.12|23873.12|23776.59|23776.59|0
1615393200000|2021-03-10 16:20:00|23799.95|23799.95|23808.49|23808.49|23821.15|23821.15|23792.85|23792.85|0
1615393500000|2021-03-10 16:25:00|23807.16|23807.16|23876.93|23876.93|23881.92|23881.92|23805.49|23805.49|0
1615450500000|2021-03-11 08:15:00|24329.92|24329.92|24328.79|24328.79|24403.62|24403.62|24315.71|24315.71|0
1615450800000|2021-03-11 08:20:00|24324.62|24324.62|24312.19|24312.19|24389.55|24389.55|24280.44|24280.44|0
1615451100000|2021-03-11 08:25:00|24311.31|24311.31|24303.46|24303.46|24330.87|24330.87|24273.94|24273.94|0
1615451400000|2021-03-11 08:30:00|24304.15|24304.15|24290.1|24290.1|24333.59|24333.59|24276.36|24276.36|0
1615451700000|2021-03-11 08:35:00|24288.71|24288.71|24360.95|24360.95|24368.97|24368.97|24261.5|24261.5|0
1615452000000|2021-03-11 08:40:00|24365.24|24365.24|24490.38|24490.38|24496.38|24496.38|24362.88|24362.88|0
1615452300000|2021-03-11 08:45:00|24488.81|24488.81|24491.59|24491.59|24543.18|24543.18|24437.33|24437.33|0
1615452600000|2021-03-11 08:50:00|24490.2|24490.2|24383.88|24383.88|24490.22|24490.22|24379.84|24379.84|0
1615452900000|2021-03-11 08:55:00|24384.66|24384.66|24449.66|24449.66|24450.44|24450.44|24384.66|24384.66|0
1615453200000|2021-03-11 09:00:00|24452.43|24452.43|24397.57|24397.57|24453.91|24453.91|24379.7|24379.7|0
1615453500000|2021-03-11 09:05:00|24394.79|24394.79|24428.02|24428.02|24435.56|24435.56|24384.01|24384.01|0
1615453800000|2021-03-11 09:10:00|24413.09|24413.09|24443.84|24443.84|24448.22|24448.22|24404.39|24404.39|0
1615454100000|2021-03-11 09:15:00|24444.03|24444.03|24446.08|24446.08|24457.79|24457.79|24408.04|24408.04|0
1615454400000|2021-03-11 09:20:00|24444.7|24444.7|24437.2|24437.2|24460.82|24460.82|24425.79|24425.79|0
1615454700000|2021-03-11 09:25:00|24436.97|24436.97|24326.09|24326.09|24453.38|24453.38|24326.09|24326.09|0
1615455000000|2021-03-11 09:30:00|24327.42|24327.42|24344.73|24344.73|24360.49|24360.49|24320.62|24320.62|0
1615455300000|2021-03-11 09:35:00|24348.62|24348.62|24417.64|24417.64|24417.64|24417.64|24343.65|24343.65|0
1615455600000|2021-03-11 09:40:00|24415.57|24415.57|24442.28|24442.28|24462.59|24462.59|24410.79|24410.79|0
1615455900000|2021-03-11 09:45:00|24436.97|24436.97|24437.1|24437.1|24478.33|24478.33|24423.02|24423.02|0
1615456200000|2021-03-11 09:50:00|24437.33|24437.33|24455.39|24455.39|24455.39|24455.39|24418.11|24418.11|0
1615456500000|2021-03-11 09:55:00|24456.72|24456.72|24462.77|24462.77|24477.32|24477.32|24443.76|24443.76|0
1615456800000|2021-03-11 10:00:00|24461.99|24461.99|24449.61|24449.61|24477.24|24477.24|24443.34|24443.34|0
1615457100000|2021-03-11 10:05:00|24450.3|24450.3|24481.96|24481.96|24484.88|24484.88|24442.65|24442.65|0
1615457400000|2021-03-11 10:10:00|24482.19|24482.19|24416.88|24416.88|24486.47|24486.47|24416.88|24416.88|0
1615457700000|2021-03-11 10:15:00|24416.78|24416.78|24374.34|24374.34|24440.94|24440.94|24373.46|24373.46|0
1615458000000|2021-03-11 10:20:00|24374.29|24374.29|24388.75|24388.75|24402.21|24402.21|24365.07|24365.07|0
1615458300000|2021-03-11 10:25:00|24388.06|24388.06|24376.77|24376.77|24399.06|24399.06|24360.2|24360.2|0
1615458600000|2021-03-11 10:30:00|24376.08|24376.08|24294.17|24294.17|24379.53|24379.53|24292.79|24292.79|0
1615458900000|2021-03-11 10:35:00|24293.51|24293.51|24328.04|24328.04|24337.68|24337.68|24257.05|24257.05|0
1615459200000|2021-03-11 10:40:00|24328.73|24328.73|24330.94|24330.94|24347.92|24347.92|24320.05|24320.05|0
1615459500000|2021-03-11 10:45:00|24330.75|24330.75|24331.59|24331.59|24332.28|24332.28|24277.34|24277.34|0
1615459800000|2021-03-11 10:50:00|24330.26|24330.26|24320.31|24320.31|24330.26|24330.26|24307.42|24307.42|0
1615460100000|2021-03-11 10:55:00|24320.21|24320.21|24310.46|24310.46|24327.17|24327.17|24292.64|24292.64|0
1615460400000|2021-03-11 11:00:00|24309.77|24309.77|24271.04|24271.04|24322.21|24322.21|24268.21|24268.21|0
1615460700000|2021-03-11 11:05:00|24272.43|24272.43|24295.43|24295.43|24314.51|24314.51|24259.42|24259.42|0
1615461000000|2021-03-11 11:10:00|24296.22|24296.22|24264.37|24264.37|24296.22|24296.22|24261.49|24261.49|0
1615461300000|2021-03-11 11:15:00|24262.98|24262.98|24245.58|24245.58|24262.98|24262.98|24244.03|24244.03|0
1615461600000|2021-03-11 11:20:00|24246.27|24246.27|24238.18|24238.18|24251.83|24251.83|24204.27|24204.27|0
1615461900000|2021-03-11 11:25:00|24237.39|24237.39|24218.49|24218.49|24240.17|24240.17|24204.82|24204.82|0
1615462200000|2021-03-11 11:30:00|24212.19|24212.19|24199.45|24199.45|24212.19|24212.19|24171|24171|0
1615462500000|2021-03-11 11:35:00|24199.23|24199.23|24200.13|24200.13|24202.91|24202.91|24176.16|24176.16|0
1615462800000|2021-03-11 11:40:00|24200.2|24200.2|24192.33|24192.33|24205.43|24205.43|24173.34|24173.34|0
1615463100000|2021-03-11 11:45:00|24196.69|24196.69|24251.73|24251.73|24260.59|24260.59|24187.57|24187.57|0
1615463400000|2021-03-11 11:50:00|24251.59|24251.59|24213.57|24213.57|24251.64|24251.64|24205.01|24205.01|0
1615463700000|2021-03-11 11:55:00|24214.96|24214.96|24227.77|24227.77|24228.22|24228.22|24199.93|24199.93|0
1615464000000|2021-03-11 12:00:00|24227.7|24227.7|24241.26|24241.26|24243.35|24243.35|24202.58|24202.58|0
1615464300000|2021-03-11 12:05:00|24238.48|24238.48|24216.12|24216.12|24245.34|24245.34|24214.82|24214.82|0
1615464600000|2021-03-11 12:10:00|24214.73|24214.73|24292.13|24292.13|24295.1|24295.1|24212.65|24212.65|0
1615464900000|2021-03-11 12:15:00|24292.82|24292.82|24281.96|24281.96|24324.49|24324.49|24281.96|24281.96|0
1615465200000|2021-03-11 12:20:00|24280.58|24280.58|24281.2|24281.2|24286.43|24286.43|24261.19|24261.19|0
1615465500000|2021-03-11 12:25:00|24279.81|24279.81|24311.67|24311.67|24315.72|24315.72|24276.7|24276.7|0
1615465800000|2021-03-11 12:30:00|24313.06|24313.06|24303.84|24303.84|24329.47|24329.47|24303.4|24303.4|0
1615466100000|2021-03-11 12:35:00|24302.51|24302.51|24308.02|24308.02|24330.47|24330.47|24290.12|24290.12|0
1615466400000|2021-03-11 12:40:00|24307.57|24307.57|24350.52|24350.52|24350.52|24350.52|24305.34|24305.34|0
1615466700000|2021-03-11 12:45:00|24350.3|24350.3|24357.93|24357.93|24384.92|24384.92|24341.91|24341.91|0
1615467000000|2021-03-11 12:50:00|24359.31|24359.31|24328.93|24328.93|24369.51|24369.51|24309.29|24309.29|0
1615467300000|2021-03-11 12:55:00|24328.72|24328.72|24342.13|24342.13|24347.57|24347.57|24310.43|24310.43|0
1615467600000|2021-03-11 13:00:00|24342.36|24342.36|24384.1|24384.1|24384.1|24384.1|24342.36|24342.36|0
1615467900000|2021-03-11 13:05:00|24382.71|24382.71|24342.15|24342.15|24382.71|24382.71|24338.68|24338.68|0
1615468200000|2021-03-11 13:10:00|24342.84|24342.84|24378.73|24378.73|24383.87|24383.87|24339.55|24339.55|0
1615468500000|2021-03-11 13:15:00|24380.11|24380.11|24389.94|24389.94|24398.86|24398.86|24374|24374|0
1615468800000|2021-03-11 13:20:00|24389.15|24389.15|24348.16|24348.16|24389.15|24389.15|24344.17|24344.17|0
1615469100000|2021-03-11 13:25:00|24345.5|24345.5|24368.25|24368.25|24387.99|24387.99|24345.05|24345.05|0
1615469400000|2021-03-11 13:30:00|24368.94|24368.94|24390.27|24390.27|24424.63|24424.63|24355.55|24355.55|0
1615469700000|2021-03-11 13:35:00|24391.66|24391.66|24384.66|24384.66|24408.27|24408.27|24361.41|24361.41|0
1615470000000|2021-03-11 13:40:00|24383.27|24383.27|24404.29|24404.29|24416.81|24416.81|24378.92|24378.92|0
1615470300000|2021-03-11 13:45:00|24404.87|24404.87|24391.6|24391.6|24404.87|24404.87|24371|24371|0
1615470600000|2021-03-11 13:50:00|24390.22|24390.22|24413.95|24413.95|24415.15|24415.15|24385.61|24385.61|0
1615470900000|2021-03-11 13:55:00|24412.38|24412.38|24415.53|24415.53|24426.42|24426.42|24410.53|24410.53|0
1615471200000|2021-03-11 14:00:00|24416.31|24416.31|24404.28|24404.28|24421.48|24421.48|24391.45|24391.45|0
1615471500000|2021-03-11 14:05:00|24403.59|24403.59|24396.34|24396.34|24424.19|24424.19|24370.34|24370.34|0
1615471800000|2021-03-11 14:10:00|24396.12|24396.12|24356.05|24356.05|24396.12|24396.12|24356.05|24356.05|0
1615472100000|2021-03-11 14:15:00|24355.99|24355.99|24381.09|24381.09|24402.98|24402.98|24349.98|24349.98|0
1615472400000|2021-03-11 14:20:00|24381.04|24381.04|24363.63|24363.63|24392.47|24392.47|24363.58|24363.58|0
1615472700000|2021-03-11 14:25:00|24362.84|24362.84|24355.89|24355.89|24374.06|24374.06|24332.59|24332.59|0
1615473000000|2021-03-11 14:30:00|24358.25|24358.25|24321.39|24321.39|24365.83|24365.83|24290.31|24290.31|0
1615473300000|2021-03-11 14:35:00|24321.58|24321.58|24282.48|24282.48|24353.94|24353.94|24247.78|24247.78|0
1615473600000|2021-03-11 14:40:00|24281.79|24281.79|24263.92|24263.92|24322.69|24322.69|24263.92|24263.92|0
1615473900000|2021-03-11 14:45:00|24264.7|24264.7|24285.09|24285.09|24321.52|24321.52|24250.85|24250.85|0
1615474200000|2021-03-11 14:50:00|24285.02|24285.02|24419.43|24419.43|24423.05|24423.05|24285.02|24285.02|0
1615474500000|2021-03-11 14:55:00|24420.76|24420.76|24437.66|24437.66|24453.32|24453.32|24416.19|24416.19|0
1615474800000|2021-03-11 15:00:00|24439.73|24439.73|24482.7|24482.7|24493.07|24493.07|24439.72|24439.72|0
1615475100000|2021-03-11 15:05:00|24481.31|24481.31|24471|24471|24499.84|24499.84|24465.49|24465.49|0
1615475400000|2021-03-11 15:10:00|24468.37|24468.37|24450.64|24450.64|24480.71|24480.71|24450.15|24450.15|0
1615475700000|2021-03-11 15:15:00|24451.97|24451.97|24407.68|24407.68|24464.79|24464.79|24364.39|24364.39|0
1615476000000|2021-03-11 15:20:00|24403.52|24403.52|24414.71|24414.71|24433.08|24433.08|24397.66|24397.66|0
1615476300000|2021-03-11 15:25:00|24415.16|24415.16|24432.59|24432.59|24440.18|24440.18|24415.16|24415.16|0
1615476600000|2021-03-11 15:30:00|24434.16|24434.16|24421.42|24421.42|24440.63|24440.63|24413.9|24413.9|0
1615476900000|2021-03-11 15:35:00|24422.99|24422.99|24378.28|24378.28|24435.39|24435.39|24378.05|24378.05|0
1615477200000|2021-03-11 15:40:00|24378.05|24378.05|24457.16|24457.16|24457.16|24457.16|24378.05|24378.05|0
1615477500000|2021-03-11 15:45:00|24457.95|24457.95|24460.48|24460.48|24474.17|24474.17|24435.45|24435.45|0
1615477800000|2021-03-11 15:50:00|24460.7|24460.7|24467.87|24467.87|24480.79|24480.79|24451.74|24451.74|0
1615478100000|2021-03-11 15:55:00|24469.26|24469.26|24471.35|24471.35|24497.24|24497.24|24465.69|24465.69|0
1615478400000|2021-03-11 16:00:00|24471.13|24471.13|24442.47|24442.47|24480.63|24480.63|24441.58|24441.58|0
1615478700000|2021-03-11 16:05:00|24442.24|24442.24|24391.94|24391.94|24443.33|24443.33|24379.81|24379.81|0
1615479000000|2021-03-11 16:10:00|24390.61|24390.61|24443.48|24443.48|24444.17|24444.17|24384.06|24384.06|0
1615479300000|2021-03-11 16:15:00|24444.86|24444.86|24432.93|24432.93|24455.97|24455.97|24427.95|24427.95|0
1615479600000|2021-03-11 16:20:00|24434.32|24434.32|24455.11|24455.11|24460.02|24460.02|24434.32|24434.32|0
1615479900000|2021-03-11 16:25:00|24456.5|24456.5|24467.67|24467.67|24480.11|24480.11|24432.25|24432.25|0
1615536900000|2021-03-12 08:15:00|24385.42|24385.42|24410.58|24410.58|24444.6|24444.6|24383.24|24383.24|0
1615537200000|2021-03-12 08:20:00|24411.09|24411.09|24501.38|24501.38|24519.28|24519.28|24411.09|24411.09|0
1615537500000|2021-03-12 08:25:00|24500.59|24500.59|24498.55|24498.55|24512.9|24512.9|24477.19|24477.19|0
1615537800000|2021-03-12 08:30:00|24497.63|24497.63|24411.72|24411.72|24497.63|24497.63|24411.13|24411.13|0
1615538100000|2021-03-12 08:35:00|24408.94|24408.94|24322.76|24322.76|24412.42|24412.42|24320.54|24320.54|0
1615538400000|2021-03-12 08:40:00|24322.98|24322.98|24306.1|24306.1|24322.98|24322.98|24290.64|24290.64|0
1615538700000|2021-03-12 08:45:00|24308.97|24308.97|24302.76|24302.76|24361.65|24361.65|24302.76|24302.76|0
1615539000000|2021-03-12 08:50:00|24303.54|24303.54|24322.39|24322.39|24322.39|24322.39|24268.51|24268.51|0
1615539300000|2021-03-12 08:55:00|24323.06|24323.06|24262.55|24262.55|24332.96|24332.96|24258.36|24258.36|0
1615539600000|2021-03-12 09:00:00|24263.94|24263.94|24300.78|24300.78|24302.03|24302.03|24254.32|24254.32|0
1615539900000|2021-03-12 09:05:00|24299.39|24299.39|24341.12|24341.12|24345.01|24345.01|24298|24298|0
1615540200000|2021-03-12 09:10:00|24338.86|24338.86|24323.25|24323.25|24367.03|24367.03|24323.25|24323.25|0
1615540500000|2021-03-12 09:15:00|24324.58|24324.58|24264.84|24264.84|24327.74|24327.74|24262.65|24262.65|0
1615540800000|2021-03-12 09:20:00|24265.02|24265.02|24226.8|24226.8|24285.66|24285.66|24218.76|24218.76|0
1615541100000|2021-03-12 09:25:00|24222.23|24222.23|24202.91|24202.91|24226.55|24226.55|24188.1|24188.1|0
1615541400000|2021-03-12 09:30:00|24202.13|24202.13|24259.76|24259.76|24267.88|24267.88|24199.33|24199.33|0
1615541700000|2021-03-12 09:35:00|24260.55|24260.55|24231.8|24231.8|24260.55|24260.55|24224.66|24224.66|0
1615542000000|2021-03-12 09:40:00|24231.01|24231.01|24247.83|24247.83|24247.83|24247.83|24215.88|24215.88|0
1615542300000|2021-03-12 09:45:00|24248.05|24248.05|24253.49|24253.49|24285.39|24285.39|24248.05|24248.05|0
1615542600000|2021-03-12 09:50:00|24255.06|24255.06|24264.92|24264.92|24286.64|24286.64|24238.97|24238.97|0
1615542900000|2021-03-12 09:55:00|24264.69|24264.69|24276.8|24276.8|24282.65|24282.65|24257.25|24257.25|0
1615543200000|2021-03-12 10:00:00|24277.4|24277.4|24243.78|24243.78|24278.47|24278.47|24243.78|24243.78|0
1615543500000|2021-03-12 10:05:00|24244|24244|24238.55|24238.55|24245.12|24245.12|24213.82|24213.82|0
1615543800000|2021-03-12 10:10:00|24238.78|24238.78|24257.31|24257.31|24257.4|24257.4|24220.7|24220.7|0
1615544100000|2021-03-12 10:15:00|24260.09|24260.09|24239.51|24239.51|24278.02|24278.02|24239.51|24239.51|0
1615544400000|2021-03-12 10:20:00|24240.89|24240.89|24252.94|24252.94|24260.29|24260.29|24235.63|24235.63|0
1615544700000|2021-03-12 10:25:00|24252.88|24252.88|24243.79|24243.79|24265.19|24265.19|24241.77|24241.77|0
1615545000000|2021-03-12 10:30:00|24245.17|24245.17|24280.57|24280.57|24283.29|24283.29|24236.32|24236.32|0
1615545300000|2021-03-12 10:35:00|24279.18|24279.18|24294.86|24294.86|24296.56|24296.56|24263.15|24263.15|0
1615545600000|2021-03-12 10:40:00|24295.05|24295.05|24297.09|24297.09|24311.4|24311.4|24285.17|24285.17|0
1615545900000|2021-03-12 10:45:00|24294.43|24294.43|24275.78|24275.78|24296.17|24296.17|24272.32|24272.32|0
1615546200000|2021-03-12 10:50:00|24273|24273|24221.64|24221.64|24289.85|24289.85|24221.64|24221.64|0
1615546500000|2021-03-12 10:55:00|24221.41|24221.41|24235.62|24235.62|24247.44|24247.44|24220.3|24220.3|0
1615546800000|2021-03-12 11:00:00|24234.83|24234.83|24220.18|24220.18|24234.83|24234.83|24196.51|24196.51|0
1615547100000|2021-03-12 11:05:00|24218.79|24218.79|24204.04|24204.04|24218.79|24218.79|24186.65|24186.65|0
1615547400000|2021-03-12 11:10:00|24202.65|24202.65|24162.47|24162.47|24205.22|24205.22|24162.47|24162.47|0
1615547700000|2021-03-12 11:15:00|24164.04|24164.04|24167.2|24167.2|24174.72|24174.72|24156.5|24156.5|0
1615548000000|2021-03-12 11:20:00|24166.51|24166.51|24188.38|24188.38|24192.5|24192.5|24161.06|24161.06|0
1615548300000|2021-03-12 11:25:00|24188.52|24188.52|24184.32|24184.32|24210.44|24210.44|24184.05|24184.05|0
1615548600000|2021-03-12 11:30:00|24183.63|24183.63|24235.09|24235.09|24235.36|24235.36|24182.94|24182.94|0
1615548900000|2021-03-12 11:35:00|24235.88|24235.88|24260.7|24260.7|24262.08|24262.08|24227.69|24227.69|0
1615549200000|2021-03-12 11:40:00|24260.47|24260.47|24250.23|24250.23|24270.31|24270.31|24241.91|24241.91|0
1615549500000|2021-03-12 11:45:00|24250.09|24250.09|24270.94|24270.94|24280.4|24280.4|24231.19|24231.19|0
1615549800000|2021-03-12 11:50:00|24270.71|24270.71|24298.3|24298.3|24298.3|24298.3|24269.16|24269.16|0
1615550100000|2021-03-12 11:55:00|24298.52|24298.52|24291.99|24291.99|24315.73|24315.73|24291.75|24291.75|0
1615550400000|2021-03-12 12:00:00|24290.6|24290.6|24314.65|24314.65|24321.37|24321.37|24281.14|24281.14|0
1615550700000|2021-03-12 12:05:00|24314.87|24314.87|24344.92|24344.92|24348.8|24348.8|24314.18|24314.18|0
1615551000000|2021-03-12 12:10:00|24346.31|24346.31|24345.52|24345.52|24347.14|24347.14|24336.82|24336.82|0
1615551300000|2021-03-12 12:15:00|24346.21|24346.21|24343.37|24343.37|24358.14|24358.14|24343.37|24343.37|0
1615551600000|2021-03-12 12:20:00|24344.76|24344.76|24323.17|24323.17|24349.57|24349.57|24321.21|24321.21|0
1615551900000|2021-03-12 12:25:00|24324.5|24324.5|24295.98|24295.98|24324.5|24324.5|24287.96|24287.96|0
1615552200000|2021-03-12 12:30:00|24296.2|24296.2|24300.34|24300.34|24322.32|24322.32|24294.82|24294.82|0
1615552500000|2021-03-12 12:35:00|24300.25|24300.25|24310.66|24310.66|24315.17|24315.17|24281.66|24281.66|0
1615552800000|2021-03-12 12:40:00|24309.97|24309.97|24335.11|24335.11|24338.71|24338.71|24299.65|24299.65|0
1615553100000|2021-03-12 12:45:00|24330.77|24330.77|24366.94|24366.94|24369.66|24369.66|24330.77|24330.77|0
1615553400000|2021-03-12 12:50:00|24368.27|24368.27|24363.47|24363.47|24377.86|24377.86|24355.86|24355.86|0
1615553700000|2021-03-12 12:55:00|24363.03|24363.03|24377|24377|24387.84|24387.84|24360.08|24360.08|0
1615554000000|2021-03-12 13:00:00|24377.79|24377.79|24365.9|24365.9|24391.45|24391.45|24363.27|24363.27|0
1615554300000|2021-03-12 13:05:00|24363.12|24363.12|24345.1|24345.1|24383.7|24383.7|24345.1|24345.1|0
1615554600000|2021-03-12 13:10:00|24346.49|24346.49|24301.47|24301.47|24351.06|24351.06|24297.39|24297.39|0
1615554900000|2021-03-12 13:15:00|24302.16|24302.16|24347.95|24347.95|24358.65|24358.65|24302.16|24302.16|0
1615555200000|2021-03-12 13:20:00|24352.11|24352.11|24372.71|24372.71|24380.22|24380.22|24352.04|24352.04|0
1615555500000|2021-03-12 13:25:00|24370.54|24370.54|24405.06|24405.06|24416.52|24416.52|24369.08|24369.08|0
1615555800000|2021-03-12 13:30:00|24404.84|24404.84|24405.79|24405.79|24425.37|24425.37|24398.97|24398.97|0
1615556100000|2021-03-12 13:35:00|24404.46|24404.46|24429.9|24429.9|24429.9|24429.9|24400.27|24400.27|0
1615556400000|2021-03-12 13:40:00|24429.12|24429.12|24380.89|24380.89|24429.12|24429.12|24378.89|24378.89|0
1615556700000|2021-03-12 13:45:00|24380.67|24380.67|24355.58|24355.58|24395.52|24395.52|24352.62|24352.62|0
1615557000000|2021-03-12 13:50:00|24356.27|24356.27|24382.2|24382.2|24382.89|24382.89|24335.5|24335.5|0
1615557300000|2021-03-12 13:55:00|24379.48|24379.48|24349.48|24349.48|24379.48|24379.48|24349.48|24349.48|0
1615557600000|2021-03-12 14:00:00|24352.26|24352.26|24376.34|24376.34|24392.64|24392.64|24352.26|24352.26|0
1615557900000|2021-03-12 14:05:00|24376.12|24376.12|24383.94|24383.94|24394.94|24394.94|24361.84|24361.84|0
1615558200000|2021-03-12 14:10:00|24382.56|24382.56|24357.48|24357.48|24382.56|24382.56|24353.34|24353.34|0
1615558500000|2021-03-12 14:15:00|24358.81|24358.81|24351.2|24351.2|24374.42|24374.42|24348.84|24348.84|0
1615558800000|2021-03-12 14:20:00|24353.98|24353.98|24342.44|24342.44|24358.15|24358.15|24320.51|24320.51|0
1615559100000|2021-03-12 14:25:00|24343.83|24343.83|24340.88|24340.88|24352.51|24352.51|24328.22|24328.22|0
1615559400000|2021-03-12 14:30:00|24340.95|24340.95|24476.7|24476.7|24485.11|24485.11|24335.49|24335.49|0
1615559700000|2021-03-12 14:35:00|24474.34|24474.34|24445.36|24445.36|24482.69|24482.69|24390.26|24390.26|0
1615560000000|2021-03-12 14:40:00|24446.05|24446.05|24512.83|24512.83|24522.28|24522.28|24439.97|24439.97|0
1615560300000|2021-03-12 14:45:00|24514.21|24514.21|24484.35|24484.35|24529.9|24529.9|24460.67|24460.67|0
1615560600000|2021-03-12 14:50:00|24484.39|24484.39|24498.43|24498.43|24500.91|24500.91|24477.3|24477.3|0
1615560900000|2021-03-12 14:55:00|24497.04|24497.04|24589|24589|24589|24589|24489.51|24489.51|0
1615561200000|2021-03-12 15:00:00|24588.95|24588.95|24524.53|24524.53|24591.66|24591.66|24518.35|24518.35|0
1615561500000|2021-03-12 15:05:00|24524.3|24524.3|24489.6|24489.6|24526.46|24526.46|24487.17|24487.17|0
1615561800000|2021-03-12 15:10:00|24487.53|24487.53|24433.41|24433.41|24495.83|24495.83|24433.41|24433.41|0
1615562100000|2021-03-12 15:15:00|24428.23|24428.23|24401.32|24401.32|24449.27|24449.27|24395.91|24395.91|0
1615562400000|2021-03-12 15:20:00|24404.1|24404.1|24335.65|24335.65|24406.88|24406.88|24329.99|24329.99|0
1615562700000|2021-03-12 15:25:00|24339.21|24339.21|24343.83|24343.83|24347.41|24347.41|24280.82|24280.82|0
1615563000000|2021-03-12 15:30:00|24344.61|24344.61|24402.53|24402.53|24403.92|24403.92|24335.75|24335.75|0
1615563300000|2021-03-12 15:35:00|24402.76|24402.76|24449.17|24449.17|24449.17|24449.17|24385.77|24385.77|0
1615563600000|2021-03-12 15:40:00|24447.78|24447.78|24447.59|24447.59|24450.56|24450.56|24424.46|24424.46|0
1615563900000|2021-03-12 15:45:00|24446.2|24446.2|24461.79|24461.79|24471.6|24471.6|24431.23|24431.23|0
1615564200000|2021-03-12 15:50:00|24464.69|24464.69|24404.58|24404.58|24473.94|24473.94|24379.76|24379.76|0
1615564500000|2021-03-12 15:55:00|24403.93|24403.93|24424.17|24424.17|24424.79|24424.79|24390.18|24390.18|0
1615564800000|2021-03-12 16:00:00|24423.48|24423.48|24423.21|24423.21|24458.87|24458.87|24414.93|24414.93|0
1615565100000|2021-03-12 16:05:00|24422.52|24422.52|24458.82|24458.82|24458.82|24458.82|24416.59|24416.59|0
1615565400000|2021-03-12 16:10:00|24458.78|24458.78|24464.89|24464.89|24493.14|24493.14|24458.78|24458.78|0
1615565700000|2021-03-12 16:15:00|24464.74|24464.74|24467.8|24467.8|24487.02|24487.02|24461.94|24461.94|0
1615566000000|2021-03-12 16:20:00|24466.23|24466.23|24484.63|24484.63|24498.04|24498.04|24466.23|24466.23|0
1615566300000|2021-03-12 16:25:00|24485.32|24485.32|24494.87|24494.87|24507.86|24507.86|24472.31|24472.31|0
1615796100000|2021-03-15 08:15:00|24517.11|24517.11|24637.12|24637.12|24641.97|24641.97|24507.34|24507.34|0
1615796400000|2021-03-15 08:20:00|24636.34|24636.34|24640.44|24640.44|24648.89|24648.89|24592.99|24592.99|0
1615796700000|2021-03-15 08:25:00|24631.05|24631.05|24581.24|24581.24|24633.14|24633.14|24552.16|24552.16|0
1615797000000|2021-03-15 08:30:00|24578.26|24578.26|24521.53|24521.53|24586.52|24586.52|24517.3|24517.3|0
1615797300000|2021-03-15 08:35:00|24522.22|24522.22|24513.05|24513.05|24540.66|24540.66|24506.83|24506.83|0
1615797600000|2021-03-15 08:40:00|24511.24|24511.24|24582.08|24582.08|24588.79|24588.79|24508.87|24508.87|0
1615797900000|2021-03-15 08:45:00|24581.98|24581.98|24614.9|24614.9|24614.9|24614.9|24573.15|24573.15|0
1615798200000|2021-03-15 08:50:00|24614.21|24614.21|24563.89|24563.89|24617.23|24617.23|24563.89|24563.89|0
1615798500000|2021-03-15 08:55:00|24563.66|24563.66|24553.51|24553.51|24577.45|24577.45|24541.97|24541.97|0
1615798800000|2021-03-15 09:00:00|24554.3|24554.3|24565.99|24565.99|24577.23|24577.23|24546.85|24546.85|0
1615799100000|2021-03-15 09:05:00|24561.82|24561.82|24587.14|24587.14|24590.46|24590.46|24549.65|24549.65|0
1615799400000|2021-03-15 09:10:00|24585.76|24585.76|24578.28|24578.28|24586.26|24586.26|24564.77|24564.77|0
1615799700000|2021-03-15 09:15:00|24577.59|24577.59|24587.41|24587.41|24598.63|24598.63|24560.54|24560.54|0
1615800000000|2021-03-15 09:20:00|24586.03|24586.03|24620.93|24620.93|24629.96|24629.96|24572.81|24572.81|0
1615800300000|2021-03-15 09:25:00|24620.24|24620.24|24590.28|24590.28|24625.37|24625.37|24577.22|24577.22|0
1615800600000|2021-03-15 09:30:00|24591.67|24591.67|24600.74|24600.74|24601.23|24601.23|24579.54|24579.54|0
1615800900000|2021-03-15 09:35:00|24601.52|24601.52|24610.05|24610.05|24611.62|24611.62|24582.49|24582.49|0
1615801200000|2021-03-15 09:40:00|24609.36|24609.36|24579.54|24579.54|24610.74|24610.74|24556.24|24556.24|0
1615801500000|2021-03-15 09:45:00|24580.23|24580.23|24524.5|24524.5|24580.23|24580.23|24519.39|24519.39|0
1615801800000|2021-03-15 09:50:00|24524.72|24524.72|24543.91|24543.91|24556.5|24556.5|24524.72|24524.72|0
1615802100000|2021-03-15 09:55:00|24543.23|24543.23|24528.3|24528.3|24565.9|24565.9|24520.64|24520.64|0
1615802400000|2021-03-15 10:00:00|24531.07|24531.07|24530.78|24530.78|24544.28|24544.28|24511.52|24511.52|0
1615802700000|2021-03-15 10:05:00|24530.83|24530.83|24514.25|24514.25|24535.26|24535.26|24507.25|24507.25|0
1615803000000|2021-03-15 10:10:00|24514.48|24514.48|24504.27|24504.27|24534.54|24534.54|24501.56|24501.56|0
1615803300000|2021-03-15 10:15:00|24501.49|24501.49|24462.14|24462.14|24501.96|24501.96|24461.01|24461.01|0
1615803600000|2021-03-15 10:20:00|24460.75|24460.75|24517.83|24517.83|24517.83|24517.83|24453.24|24453.24|0
1615803900000|2021-03-15 10:25:00|24517.93|24517.93|24501.41|24501.41|24534.48|24534.48|24501.41|24501.41|0
1615804200000|2021-03-15 10:30:00|24500.62|24500.62|24480.86|24480.86|24516.85|24516.85|24480.86|24480.86|0
1615804500000|2021-03-15 10:35:00|24480.17|24480.17|24480.98|24480.98|24481.76|24481.76|24459.68|24459.68|0
1615804800000|2021-03-15 10:40:00|24479.65|24479.65|24467.23|24467.23|24485.39|24485.39|24446.12|24446.12|0
1615805100000|2021-03-15 10:45:00|24467.37|24467.37|24481.08|24481.08|24488.78|24488.78|24465.03|24465.03|0
1615805400000|2021-03-15 10:50:00|24481.87|24481.87|24430.3|24430.3|24485.97|24485.97|24428.92|24428.92|0
1615805700000|2021-03-15 10:55:00|24430.99|24430.99|24428.36|24428.36|24438.75|24438.75|24415.58|24415.58|0
1615806000000|2021-03-15 11:00:00|24429.75|24429.75|24387.3|24387.3|24429.75|24429.75|24372.19|24372.19|0
1615806300000|2021-03-15 11:05:00|24387.53|24387.53|24371.72|24371.72|24396.24|24396.24|24347.95|24347.95|0
1615806600000|2021-03-15 11:10:00|24371.12|24371.12|24346.56|24346.56|24373.21|24373.21|24346.56|24346.56|0
1615806900000|2021-03-15 11:15:00|24347.95|24347.95|24352.5|24352.5|24383.5|24383.5|24347.16|24347.16|0
1615807200000|2021-03-15 11:20:00|24351.71|24351.71|24296.52|24296.52|24351.71|24351.71|24296.52|24296.52|0
1615807500000|2021-03-15 11:25:00|24295.14|24295.14|24252.11|24252.11|24309.63|24309.63|24249.73|24249.73|0
1615807800000|2021-03-15 11:30:00|24253.44|24253.44|24225.11|24225.11|24276.58|24276.58|24218.41|24218.41|0
1615808100000|2021-03-15 11:35:00|24222.34|24222.34|24229.81|24229.81|24265.42|24265.42|24220.74|24220.74|0
1615808400000|2021-03-15 11:40:00|24230.04|24230.04|24219|24219|24233.07|24233.07|24196.54|24196.54|0
1615808700000|2021-03-15 11:45:00|24217.62|24217.62|24223.77|24223.77|24226.96|24226.96|24209.53|24209.53|0
1615809000000|2021-03-15 11:50:00|24223.73|24223.73|24207.27|24207.27|24233.47|24233.47|24191.67|24191.67|0
1615809300000|2021-03-15 11:55:00|24208.06|24208.06|24178.12|24178.12|24215.79|24215.79|24174.45|24174.45|0
1615809600000|2021-03-15 12:00:00|24175.35|24175.35|24142.79|24142.79|24184.53|24184.53|24131.22|24131.22|0
1615809900000|2021-03-15 12:05:00|24142|24142|24148.72|24148.72|24162.58|24162.58|24127.53|24127.53|0
1615810200000|2021-03-15 12:10:00|24147.93|24147.93|24116.64|24116.64|24147.93|24147.93|24087.1|24087.1|0
1615810500000|2021-03-15 12:15:00|24113.98|24113.98|24100.61|24100.61|24125.35|24125.35|24080.46|24080.46|0
1615810800000|2021-03-15 12:20:00|24102|24102|24126.85|24126.85|24132.61|24132.61|24102|24102|0
1615811100000|2021-03-15 12:25:00|24128.24|24128.24|24087.66|24087.66|24128.24|24128.24|24085.4|24085.4|0
1615811400000|2021-03-15 12:30:00|24087.71|24087.71|24077.64|24077.64|24100.63|24100.63|24077.64|24077.64|0
1615811700000|2021-03-15 12:35:00|24076.31|24076.31|24092.08|24092.08|24100.99|24100.99|24057.34|24057.34|0
1615812000000|2021-03-15 12:40:00|24093.41|24093.41|24089.33|24089.33|24103.36|24103.36|24079.79|24079.79|0
1615812300000|2021-03-15 12:45:00|24088|24088|24097.57|24097.57|24111.91|24111.91|24085.82|24085.82|0
1615812600000|2021-03-15 12:50:00|24096.24|24096.24|24103.19|24103.19|24113.85|24113.85|24087.51|24087.51|0
1615812900000|2021-03-15 12:55:00|24101.81|24101.81|24114.16|24114.16|24119.31|24119.31|24100.12|24100.12|0
1615813200000|2021-03-15 13:00:00|24110.23|24110.23|24056.33|24056.33|24111.02|24111.02|24040.44|24040.44|0
1615813500000|2021-03-15 13:05:00|24056.1|24056.1|24109.05|24109.05|24111.41|24111.41|24042.43|24042.43|0
1615813800000|2021-03-15 13:10:00|24107.67|24107.67|24080.01|24080.01|24124.81|24124.81|24067.18|24067.18|0
1615814100000|2021-03-15 13:15:00|24078.62|24078.62|24080.65|24080.65|24090.67|24090.67|24049.28|24049.28|0
1615814400000|2021-03-15 13:20:00|24079.96|24079.96|24103.92|24103.92|24105.83|24105.83|24079.96|24079.96|0
1615814700000|2021-03-15 13:25:00|24105.31|24105.31|24095.73|24095.73|24125.42|24125.42|24095.73|24095.73|0
1615815000000|2021-03-15 13:30:00|24102.61|24102.61|24121.53|24121.53|24220.72|24220.72|24102.61|24102.61|0
1615815300000|2021-03-15 13:35:00|24122.31|24122.31|24176.09|24176.09|24176.09|24176.09|24112.18|24112.18|0
1615815600000|2021-03-15 13:40:00|24173.32|24173.32|24107.93|24107.93|24173.32|24173.32|24090.48|24090.48|0
1615815900000|2021-03-15 13:45:00|24102.37|24102.37|24067.44|24067.44|24120.01|24120.01|24061.24|24061.24|0
1615816200000|2021-03-15 13:50:00|24066.05|24066.05|24050.32|24050.32|24073.96|24073.96|24027.98|24027.98|0
1615816500000|2021-03-15 13:55:00|24049.63|24049.63|24043.96|24043.96|24090.99|24090.99|24019.94|24019.94|0
1615816800000|2021-03-15 14:00:00|24041.18|24041.18|24025.31|24025.31|24061.89|24061.89|24000.04|24000.04|0
1615817100000|2021-03-15 14:05:00|24023.93|24023.93|23973.77|23973.77|24025.26|24025.26|23970.49|23970.49|0
1615817400000|2021-03-15 14:10:00|23974.46|23974.46|24039.85|24039.85|24076.8|24076.8|23972.6|23972.6|0
1615817700000|2021-03-15 14:15:00|24042.63|24042.63|24038.97|24038.97|24046.4|24046.4|24007.1|24007.1|0
1615818000000|2021-03-15 14:20:00|24038.78|24038.78|24059.64|24059.64|24062.8|24062.8|24029.37|24029.37|0
1615818300000|2021-03-15 14:25:00|24058.95|24058.95|24099.11|24099.11|24107.9|24107.9|24056.15|24056.15|0
1615818600000|2021-03-15 14:30:00|24097.78|24097.78|24107.23|24107.23|24110.42|24110.42|24063.42|24063.42|0
1615818900000|2021-03-15 14:35:00|24105.85|24105.85|24085.8|24085.8|24113.55|24113.55|24080.2|24080.2|0
1615819200000|2021-03-15 14:40:00|24082.3|24082.3|24061.63|24061.63|24094.36|24094.36|24054.06|24054.06|0
1615819500000|2021-03-15 14:45:00|24063.02|24063.02|24031.05|24031.05|24070.24|24070.24|24029.95|24029.95|0
1615819800000|2021-03-15 14:50:00|24032.44|24032.44|24022.71|24022.71|24040.85|24040.85|24001.78|24001.78|0
1615820100000|2021-03-15 14:55:00|24020.05|24020.05|24023.19|24023.19|24037.11|24037.11|24003.82|24003.82|0
1615820400000|2021-03-15 15:00:00|24021.86|24021.86|24037.06|24037.06|24038.39|24038.39|23980.03|23980.03|0
1615820700000|2021-03-15 15:05:00|24038.39|24038.39|24024.91|24024.91|24057.48|24057.48|24018.7|24018.7|0
1615821000000|2021-03-15 15:10:00|24026.24|24026.24|24034.58|24034.58|24061.74|24061.74|24026.24|24026.24|0
1615821300000|2021-03-15 15:15:00|24035.96|24035.96|24037.64|24037.64|24053.71|24053.71|24001.07|24001.07|0
1615821600000|2021-03-15 15:20:00|24038.33|24038.33|24020.04|24020.04|24044.45|24044.45|24011.63|24011.63|0
1615821900000|2021-03-15 15:25:00|24022.82|24022.82|23997.34|23997.34|24022.82|24022.82|23981.97|23981.97|0
1615822200000|2021-03-15 15:30:00|23998.73|23998.73|23911.74|23911.74|23999.05|23999.05|23911.74|23911.74|0
1615822500000|2021-03-15 15:35:00|23910.17|23910.17|23849.95|23849.95|23915.06|23915.06|23843.4|23843.4|0
1615822800000|2021-03-15 15:40:00|23851.53|23851.53|23895.44|23895.44|23904.26|23904.26|23851.53|23851.53|0
1615823100000|2021-03-15 15:45:00|23894.05|23894.05|23904.58|23904.58|23912.33|23912.33|23873.75|23873.75|0
1615823400000|2021-03-15 15:50:00|23905.97|23905.97|23921.25|23921.25|23922.86|23922.86|23892.07|23892.07|0
1615823700000|2021-03-15 15:55:00|23922.64|23922.64|24017.06|24017.06|24021.56|24021.56|23922.64|23922.64|0
1615824000000|2021-03-15 16:00:00|24016.28|24016.28|23992.65|23992.65|24017|24017|23988.06|23988.06|0
1615824300000|2021-03-15 16:05:00|23992.87|23992.87|23984.58|23984.58|24012.18|24012.18|23982.27|23982.27|0
1615824600000|2021-03-15 16:10:00|23986.76|23986.76|24003.28|24003.28|24014.45|24014.45|23981.6|23981.6|0
1615824900000|2021-03-15 16:15:00|24007.33|24007.33|24017.87|24017.87|24041.57|24041.57|24004.96|24004.96|0
1615825200000|2021-03-15 16:20:00|24018.09|24018.09|24045.13|24045.13|24051.09|24051.09|24018.09|24018.09|0
1615825500000|2021-03-15 16:25:00|24045.82|24045.82|24098.92|24098.92|24099.61|24099.61|24045.82|24045.82|0
1615882500000|2021-03-16 08:15:00|24096.51|24096.51|24089.5|24089.5|24116.34|24116.34|24084.95|24084.95|0
1615882800000|2021-03-16 08:20:00|24090.45|24090.45|24126.29|24126.29|24131.72|24131.72|24090.45|24090.45|0
1615883100000|2021-03-16 08:25:00|24127.62|24127.62|24115.37|24115.37|24146.21|24146.21|24089.13|24089.13|0
1615883400000|2021-03-16 08:30:00|24117.44|24117.44|24104.63|24104.63|24124.39|24124.39|24091.49|24091.49|0
1615883700000|2021-03-16 08:35:00|24105.32|24105.32|24075.1|24075.1|24114.29|24114.29|24059.3|24059.3|0
1615884000000|2021-03-16 08:40:00|24075.04|24075.04|23994.18|23994.18|24076.51|24076.51|23992.6|23992.6|0
1615884300000|2021-03-16 08:45:00|23994.87|23994.87|23961.35|23961.35|24009.3|24009.3|23960.66|23960.66|0
1615884600000|2021-03-16 08:50:00|23959.96|23959.96|23980.32|23980.32|23989.82|23989.82|23959.09|23959.09|0
1615884900000|2021-03-16 08:55:00|23977.54|23977.54|23982.12|23982.12|23993.01|23993.01|23960.86|23960.86|0
1615885200000|2021-03-16 09:00:00|23982.35|23982.35|23996.04|23996.04|24011.61|24011.61|23974.9|23974.9|0
1615885500000|2021-03-16 09:05:00|23997.42|23997.42|24023.26|24023.26|24047.5|24047.5|23997.42|23997.42|0
1615885800000|2021-03-16 09:10:00|24021.88|24021.88|23983.77|23983.77|24032.65|24032.65|23983.77|23983.77|0
1615886100000|2021-03-16 09:15:00|23983.99|23983.99|23988.05|23988.05|24005.35|24005.35|23983.99|23983.99|0
1615886400000|2021-03-16 09:20:00|23987.82|23987.82|23967.12|23967.12|23991.45|23991.45|23955.35|23955.35|0
1615886700000|2021-03-16 09:25:00|23970.5|23970.5|23941.87|23941.87|23978.52|23978.52|23941.41|23941.41|0
1615887000000|2021-03-16 09:30:00|23941.18|23941.18|23938.76|23938.76|23980.42|23980.42|23938.07|23938.07|0
1615887300000|2021-03-16 09:35:00|23938.39|23938.39|23882.05|23882.05|23950.2|23950.2|23882.05|23882.05|0
1615887600000|2021-03-16 09:40:00|23884.95|23884.95|23864.2|23864.2|23888.88|23888.88|23843.22|23843.22|0
1615887900000|2021-03-16 09:45:00|23865.58|23865.58|23819.06|23819.06|23875.99|23875.99|23814.9|23814.9|0
1615888200000|2021-03-16 09:50:00|23816.99|23816.99|23830.64|23830.64|23838.46|23838.46|23808.13|23808.13|0
1615888500000|2021-03-16 09:55:00|23833.3|23833.3|23834.8|23834.8|23863.83|23863.83|23829.76|23829.76|0
1615888800000|2021-03-16 10:00:00|23834.87|23834.87|23832.36|23832.36|23841.85|23841.85|23817.39|23817.39|0
1615889100000|2021-03-16 10:05:00|23830.79|23830.79|23822.6|23822.6|23839.32|23839.32|23806.79|23806.79|0
1615889400000|2021-03-16 10:10:00|23821.03|23821.03|23785.81|23785.81|23821.13|23821.13|23785.81|23785.81|0
1615889700000|2021-03-16 10:15:00|23785.12|23785.12|23811.49|23811.49|23824.24|23824.24|23785.05|23785.05|0
1615890000000|2021-03-16 10:20:00|23813.07|23813.07|23801.95|23801.95|23843.58|23843.58|23795.15|23795.15|0
1615890300000|2021-03-16 10:25:00|23804.31|23804.31|23833.94|23833.94|23834.58|23834.58|23804.31|23804.31|0
1615890600000|2021-03-16 10:30:00|23835.33|23835.33|23884.73|23884.73|23896.82|23896.82|23835.33|23835.33|0
1615890900000|2021-03-16 10:35:00|23883.35|23883.35|23902.76|23902.76|23908.57|23908.57|23883.35|23883.35|0
1615891200000|2021-03-16 10:40:00|23902.83|23902.83|23911.78|23911.78|23913.79|23913.79|23893.28|23893.28|0
1615891500000|2021-03-16 10:45:00|23910.39|23910.39|23861.51|23861.51|23917.12|23917.12|23855.35|23855.35|0
1615891800000|2021-03-16 10:50:00|23861.58|23861.58|23886.06|23886.06|23886.75|23886.75|23857.79|23857.79|0
1615892100000|2021-03-16 10:55:00|23886.19|23886.19|23886.94|23886.94|23888.97|23888.97|23862.75|23862.75|0
1615892400000|2021-03-16 11:00:00|23887.73|23887.73|23895.44|23895.44|23899.91|23899.91|23883.33|23883.33|0
1615892700000|2021-03-16 11:05:00|23895.21|23895.21|23896.27|23896.27|23907.12|23907.12|23893.11|23893.11|0
1615893000000|2021-03-16 11:10:00|23897.06|23897.06|23946.09|23946.09|23946.09|23946.09|23895.24|23895.24|0
1615893300000|2021-03-16 11:15:00|23946.22|23946.22|23968.67|23968.67|23992|23992|23946.22|23946.22|0
1615893600000|2021-03-16 11:20:00|23968.44|23968.44|24001.62|24001.62|24025.75|24025.75|23964.69|23964.69|0
1615893900000|2021-03-16 11:25:00|24000.83|24000.83|23980.59|23980.59|24000.83|24000.83|23979.49|23979.49|0
1615894200000|2021-03-16 11:30:00|23980.69|23980.69|23997.39|23997.39|24001.08|24001.08|23956.57|23956.57|0
1615894500000|2021-03-16 11:35:00|23997.83|23997.83|24011.62|24011.62|24019.99|24019.99|23987.54|23987.54|0
1615894800000|2021-03-16 11:40:00|24013.19|24013.19|24019.81|24019.81|24022.58|24022.58|23995.32|23995.32|0
1615895100000|2021-03-16 11:45:00|24019.85|24019.85|24114.51|24114.51|24122.3|24122.3|24019.85|24019.85|0
1615895400000|2021-03-16 11:50:00|24112.94|24112.94|24114.94|24114.94|24147.68|24147.68|24093.85|24093.85|0
1615895700000|2021-03-16 11:55:00|24113.55|24113.55|24096.89|24096.89|24116.91|24116.91|24061.86|24061.86|0
1615896000000|2021-03-16 12:00:00|24095.5|24095.5|24044.56|24044.56|24110.14|24110.14|24043.87|24043.87|0
1615896300000|2021-03-16 12:05:00|24045.94|24045.94|24050.62|24050.62|24057.88|24057.88|24041.77|24041.77|0
1615896600000|2021-03-16 12:10:00|24050.84|24050.84|24082.13|24082.13|24082.82|24082.82|24042.77|24042.77|0
1615896900000|2021-03-16 12:15:00|24081.9|24081.9|24061.25|24061.25|24096.07|24096.07|24057.83|24057.83|0
1615897200000|2021-03-16 12:20:00|24061.02|24061.02|24057.93|24057.93|24071.91|24071.91|24037.64|24037.64|0
1615897500000|2021-03-16 12:25:00|24058.62|24058.62|24076.14|24076.14|24080.01|24080.01|24045.93|24045.93|0
1615897800000|2021-03-16 12:30:00|24076.92|24076.92|24065.36|24065.36|24110.42|24110.42|24058.43|24058.43|0
1615898100000|2021-03-16 12:35:00|24062.21|24062.21|24092.63|24092.63|24092.63|24092.63|24040.51|24040.51|0
1615898400000|2021-03-16 12:40:00|24093.32|24093.32|24089.43|24089.43|24132.53|24132.53|24089.43|24089.43|0
1615898700000|2021-03-16 12:45:00|24089.36|24089.36|24114.52|24114.52|24117.36|24117.36|24087.44|24087.44|0
1615899000000|2021-03-16 12:50:00|24115.9|24115.9|24132.04|24132.04|24143.6|24143.6|24112.47|24112.47|0
1615899300000|2021-03-16 12:55:00|24130.65|24130.65|24104.85|24104.85|24132.32|24132.32|24092|24092|0
1615899600000|2021-03-16 13:00:00|24103.28|24103.28|24147.85|24147.85|24162.76|24162.76|24096.41|24096.41|0
1615899900000|2021-03-16 13:05:00|24145.08|24145.08|24139.56|24139.56|24148.44|24148.44|24132.39|24132.39|0
1615900200000|2021-03-16 13:10:00|24138.87|24138.87|24154.36|24154.36|24155.88|24155.88|24115.37|24115.37|0
1615900500000|2021-03-16 13:15:00|24154.59|24154.59|24166.14|24166.14|24179.14|24179.14|24135.8|24135.8|0
1615900800000|2021-03-16 13:20:00|24167.71|24167.71|24153.12|24153.12|24189.19|24189.19|24142.94|24142.94|0
1615901100000|2021-03-16 13:25:00|24153.25|24153.25|24163.09|24163.09|24189.41|24189.41|24152.57|24152.57|0
1615901400000|2021-03-16 13:30:00|24163.78|24163.78|24082.86|24082.86|24193.71|24193.71|24082.86|24082.86|0
1615901700000|2021-03-16 13:35:00|24082.41|24082.41|24039.79|24039.79|24082.89|24082.89|24025.4|24025.4|0
1615902000000|2021-03-16 13:40:00|24038.41|24038.41|24063.98|24063.98|24096.86|24096.86|24033.32|24033.32|0
1615902300000|2021-03-16 13:45:00|24065.55|24065.55|24020.38|24020.38|24081.96|24081.96|24019.59|24019.59|0
1615902600000|2021-03-16 13:50:00|24021.07|24021.07|23982.94|23982.94|24022.35|24022.35|23956.75|23956.75|0
1615902900000|2021-03-16 13:55:00|23983.61|23983.61|23951.06|23951.06|24035.8|24035.8|23951.06|23951.06|0
1615903200000|2021-03-16 14:00:00|23948.19|23948.19|23894.22|23894.22|23949.23|23949.23|23893.53|23893.53|0
1615903500000|2021-03-16 14:05:00|23892.38|23892.38|23848.95|23848.95|23892.38|23892.38|23824.26|23824.26|0
1615903800000|2021-03-16 14:10:00|23849.18|23849.18|23854.55|23854.55|23878.19|23878.19|23829.69|23829.69|0
1615904100000|2021-03-16 14:15:00|23854.77|23854.77|23900.35|23900.35|23910.01|23910.01|23850.8|23850.8|0
1615904400000|2021-03-16 14:20:00|23899.66|23899.66|23963.33|23963.33|23978.81|23978.81|23892.28|23892.28|0
1615904700000|2021-03-16 14:25:00|23961.94|23961.94|23997.78|23997.78|24000.02|24000.02|23953.26|23953.26|0
1615905000000|2021-03-16 14:30:00|23999.17|23999.17|24055.48|24055.48|24065.51|24065.51|23993.46|23993.46|0
1615905300000|2021-03-16 14:35:00|24053.41|24053.41|24002.7|24002.7|24070.71|24070.71|23997.4|23997.4|0
1615905600000|2021-03-16 14:40:00|24001.91|24001.91|23949.13|23949.13|24023.33|24023.33|23946.78|23946.78|0
1615905900000|2021-03-16 14:45:00|23950.7|23950.7|23957.9|23957.9|23965.27|23965.27|23935.45|23935.45|0
1615906200000|2021-03-16 14:50:00|23957.67|23957.67|23938.12|23938.12|23973.17|23973.17|23938.12|23938.12|0
1615906500000|2021-03-16 14:55:00|23938.05|23938.05|23935.61|23935.61|23953.67|23953.67|23905.86|23905.86|0
1615906800000|2021-03-16 15:00:00|23936.3|23936.3|23949.93|23949.93|23977.99|23977.99|23916.47|23916.47|0
1615907100000|2021-03-16 15:05:00|23947.85|23947.85|23925|23925|23948.91|23948.91|23923.62|23923.62|0
1615907400000|2021-03-16 15:10:00|23927.77|23927.77|24001.2|24001.2|24008.75|24008.75|23924.92|23924.92|0
1615907700000|2021-03-16 15:15:00|24001.06|24001.06|24038.85|24038.85|24041.59|24041.59|23996.67|23996.67|0
1615908000000|2021-03-16 15:20:00|24038.63|24038.63|24031.56|24031.56|24062.04|24062.04|24025.85|24025.85|0
1615908300000|2021-03-16 15:25:00|24029.26|24029.26|24012.23|24012.23|24029.26|24029.26|23997.93|23997.93|0
1615908600000|2021-03-16 15:30:00|24012.92|24012.92|24016.8|24016.8|24023.43|24023.43|24005.67|24005.67|0
1615908900000|2021-03-16 15:35:00|24018.13|24018.13|24063.61|24063.61|24064.94|24064.94|24018.13|24018.13|0
1615909200000|2021-03-16 15:40:00|24063.83|24063.83|24082.15|24082.15|24084.72|24084.72|24054.94|24054.94|0
1615909500000|2021-03-16 15:45:00|24083.54|24083.54|24070.94|24070.94|24087.45|24087.45|24048.01|24048.01|0
1615909800000|2021-03-16 15:50:00|24072.33|24072.33|24053.97|24053.97|24084.19|24084.19|24046.9|24046.9|0
1615910100000|2021-03-16 15:55:00|24053.87|24053.87|24075.12|24075.12|24082.18|24082.18|24047.16|24047.16|0
1615910400000|2021-03-16 16:00:00|24074.43|24074.43|24050.22|24050.22|24082.66|24082.66|24049.53|24049.53|0
1615910700000|2021-03-16 16:05:00|24050.44|24050.44|24050.26|24050.26|24074.68|24074.68|24047.02|24047.02|0
1615911000000|2021-03-16 16:10:00|24050.04|24050.04|24057.04|24057.04|24072.42|24072.42|24050.04|24050.04|0
1615911300000|2021-03-16 16:15:00|24055.65|24055.65|24045.23|24045.23|24063.44|24063.44|24037.81|24037.81|0
1615911600000|2021-03-16 16:20:00|24045.3|24045.3|24041.95|24041.95|24068.73|24068.73|24041.95|24041.95|0
1615911900000|2021-03-16 16:25:00|24041.88|24041.88|24079.62|24079.62|24081.22|24081.22|24015.72|24015.72|0
1615968900000|2021-03-17 08:15:00|23944.82|23944.82|23838.3|23838.3|23969.8|23969.8|23838.24|23838.24|0
1615969200000|2021-03-17 08:20:00|23835.94|23835.94|23879.44|23879.44|23881.09|23881.09|23826.74|23826.74|0
1615969500000|2021-03-17 08:25:00|23878.11|23878.11|23871.46|23871.46|23878.11|23878.11|23807.82|23807.82|0
1615969800000|2021-03-17 08:30:00|23872.79|23872.79|23863.02|23863.02|23895.1|23895.1|23861.63|23861.63|0
1615970100000|2021-03-17 08:35:00|23861.63|23861.63|23813.74|23813.74|23878.22|23878.22|23807.74|23807.74|0
1615970400000|2021-03-17 08:40:00|23814.43|23814.43|23816.74|23816.74|23825.92|23825.92|23806.21|23806.21|0
1615970700000|2021-03-17 08:45:00|23816.81|23816.81|23853.03|23853.03|23863.25|23863.25|23816.35|23816.35|0
1615971000000|2021-03-17 08:50:00|23854.42|23854.42|23794.41|23794.41|23854.49|23854.49|23787.69|23787.69|0
1615971300000|2021-03-17 08:55:00|23795.1|23795.1|23796.16|23796.16|23818.34|23818.34|23794.59|23794.59|0
1615971600000|2021-03-17 09:00:00|23795.93|23795.93|23851.92|23851.92|23867.03|23867.03|23792.93|23792.93|0
1615971900000|2021-03-17 09:05:00|23853.25|23853.25|23831.58|23831.58|23877.73|23877.73|23824.75|23824.75|0
1615972200000|2021-03-17 09:10:00|23833.65|23833.65|23800.97|23800.97|23834.1|23834.1|23771.72|23771.72|0
1615972500000|2021-03-17 09:15:00|23802.36|23802.36|23799.73|23799.73|23822.82|23822.82|23796.15|23796.15|0
1615972800000|2021-03-17 09:20:00|23799.5|23799.5|23752.38|23752.38|23803.98|23803.98|23751.69|23751.69|0
1615973100000|2021-03-17 09:25:00|23753.95|23753.95|23780.44|23780.44|23822.65|23822.65|23753.95|23753.95|0
1615973400000|2021-03-17 09:30:00|23782.02|23782.02|23771.02|23771.02|23791.61|23791.61|23768.02|23768.02|0
1615973700000|2021-03-17 09:35:00|23770.33|23770.33|23774.78|23774.78|23795.58|23795.58|23770.31|23770.31|0
1615974000000|2021-03-17 09:40:00|23776.11|23776.11|23851.47|23851.47|23852.26|23852.26|23776.11|23776.11|0
1615974300000|2021-03-17 09:45:00|23852.86|23852.86|23817.71|23817.71|23854.54|23854.54|23806.81|23806.81|0
1615974600000|2021-03-17 09:50:00|23821.82|23821.82|23789.04|23789.04|23823.84|23823.84|23778.83|23778.83|0
1615974900000|2021-03-17 09:55:00|23789.7|23789.7|23787.09|23787.09|23793.89|23793.89|23775.69|23775.69|0
1615975200000|2021-03-17 10:00:00|23785.7|23785.7|23773.9|23773.9|23798.22|23798.22|23772.27|23772.27|0
1615975500000|2021-03-17 10:05:00|23774.13|23774.13|23770.77|23770.77|23776.12|23776.12|23759.59|23759.59|0
1615975800000|2021-03-17 10:10:00|23769.39|23769.39|23780.37|23780.37|23791.96|23791.96|23761.97|23761.97|0
1615976100000|2021-03-17 10:15:00|23778.8|23778.8|23808.36|23808.36|23810.72|23810.72|23778.8|23778.8|0
1615976400000|2021-03-17 10:20:00|23806.97|23806.97|23819.27|23819.27|23832.65|23832.65|23787.19|23787.19|0
1615976700000|2021-03-17 10:25:00|23817.7|23817.7|23804.48|23804.48|23825.95|23825.95|23798.91|23798.91|0
1615977000000|2021-03-17 10:30:00|23807.7|23807.7|23811.62|23811.62|23831.74|23831.74|23807.7|23807.7|0
1615977300000|2021-03-17 10:35:00|23811.72|23811.72|23816.46|23816.46|23827.47|23827.47|23806.99|23806.99|0
1615977600000|2021-03-17 10:40:00|23817.14|23817.14|23792.83|23792.83|23827.57|23827.57|23789.26|23789.26|0
1615977900000|2021-03-17 10:45:00|23793.61|23793.61|23751.17|23751.17|23806.15|23806.15|23750.38|23750.38|0
1615978200000|2021-03-17 10:50:00|23749.84|23749.84|23772.65|23772.65|23772.65|23772.65|23743.79|23743.79|0
1615978500000|2021-03-17 10:55:00|23771.26|23771.26|23763.45|23763.45|23782.85|23782.85|23750.71|23750.71|0
1615978800000|2021-03-17 11:00:00|23764.23|23764.23|23712.37|23712.37|23765.56|23765.56|23710.98|23710.98|0
1615979100000|2021-03-17 11:05:00|23711.58|23711.58|23750.65|23750.65|23759.52|23759.52|23711.58|23711.58|0
1615979400000|2021-03-17 11:10:00|23749.26|23749.26|23764.16|23764.16|23767.94|23767.94|23738.78|23738.78|0
1615979700000|2021-03-17 11:15:00|23761.38|23761.38|23694.38|23694.38|23762.39|23762.39|23694.15|23694.15|0
1615980000000|2021-03-17 11:20:00|23694.25|23694.25|23657.42|23657.42|23701.57|23701.57|23654.76|23654.76|0
1615980300000|2021-03-17 11:25:00|23658.21|23658.21|23638.41|23638.41|23680.73|23680.73|23630.17|23630.17|0
1615980600000|2021-03-17 11:30:00|23638.18|23638.18|23662.2|23662.2|23669.88|23669.88|23637.45|23637.45|0
1615980900000|2021-03-17 11:35:00|23661.76|23661.76|23644.89|23644.89|23661.76|23661.76|23618.92|23618.92|0
1615981200000|2021-03-17 11:40:00|23642.17|23642.17|23652.26|23652.26|23655.38|23655.38|23635.99|23635.99|0
1615981500000|2021-03-17 11:45:00|23651.47|23651.47|23632.71|23632.71|23654.6|23654.6|23621.72|23621.72|0
1615981800000|2021-03-17 11:50:00|23632.93|23632.93|23679.57|23679.57|23680.53|23680.53|23632.93|23632.93|0
1615982100000|2021-03-17 11:55:00|23678.78|23678.78|23682.29|23682.29|23683.09|23683.09|23666.02|23666.02|0
1615982400000|2021-03-17 12:00:00|23682.51|23682.51|23646.72|23646.72|23686.03|23686.03|23641.73|23641.73|0
1615982700000|2021-03-17 12:05:00|23646.27|23646.27|23635.06|23635.06|23659.55|23659.55|23630.66|23630.66|0
1615983000000|2021-03-17 12:10:00|23635.84|23635.84|23631.28|23631.28|23647.17|23647.17|23621.02|23621.02|0
1615983300000|2021-03-17 12:15:00|23630.37|23630.37|23629.71|23629.71|23637.19|23637.19|23612.37|23612.37|0
1615983600000|2021-03-17 12:20:00|23627.54|23627.54|23600.49|23600.49|23632.54|23632.54|23590.58|23590.58|0
1615983900000|2021-03-17 12:25:00|23599.1|23599.1|23587.97|23587.97|23609.52|23609.52|23578.85|23578.85|0
1615984200000|2021-03-17 12:30:00|23590.75|23590.75|23615.18|23615.18|23622.39|23622.39|23577.59|23577.59|0
1615984500000|2021-03-17 12:35:00|23613.8|23613.8|23600.2|23600.2|23616.13|23616.13|23586.15|23586.15|0
1615984800000|2021-03-17 12:40:00|23599.41|23599.41|23613.69|23613.69|23619.14|23619.14|23590.18|23590.18|0
1615985100000|2021-03-17 12:45:00|23612.3|23612.3|23602.65|23602.65|23620.65|23620.65|23600.9|23600.9|0
1615985400000|2021-03-17 12:50:00|23602.61|23602.61|23607.27|23607.27|23611.37|23611.37|23590.82|23590.82|0
1615985700000|2021-03-17 12:55:00|23607.49|23607.49|23589.02|23589.02|23608.58|23608.58|23588.58|23588.58|0
1615986000000|2021-03-17 13:00:00|23588.58|23588.58|23554.38|23554.38|23588.58|23588.58|23539.82|23539.82|0
1615986300000|2021-03-17 13:05:00|23553.6|23553.6|23527.42|23527.42|23553.6|23553.6|23527.36|23527.36|0
1615986600000|2021-03-17 13:10:00|23528.8|23528.8|23543.78|23543.78|23552.97|23552.97|23528.8|23528.8|0
1615986900000|2021-03-17 13:15:00|23544.25|23544.25|23567.08|23567.08|23575.87|23575.87|23544.25|23544.25|0
1615987200000|2021-03-17 13:20:00|23565.69|23565.69|23602.84|23602.84|23604.17|23604.17|23559.1|23559.1|0
1615987500000|2021-03-17 13:25:00|23604.23|23604.23|23616.22|23616.22|23618.95|23618.95|23595.07|23595.07|0
1615987800000|2021-03-17 13:30:00|23615.43|23615.43|23674.72|23674.72|23674.72|23674.72|23615.43|23615.43|0
1615988100000|2021-03-17 13:35:00|23673.39|23673.39|23757.51|23757.51|23757.51|23757.51|23654.81|23654.81|0
1615988400000|2021-03-17 13:40:00|23755.9|23755.9|23772.49|23772.49|23795.54|23795.54|23751.5|23751.5|0
1615988700000|2021-03-17 13:45:00|23773.28|23773.28|23705.87|23705.87|23778.17|23778.17|23705.87|23705.87|0
1615989000000|2021-03-17 13:50:00|23705.08|23705.08|23698.83|23698.83|23725.69|23725.69|23684.38|23684.38|0
1615989300000|2021-03-17 13:55:00|23695.27|23695.27|23701.59|23701.59|23722.36|23722.36|23685.3|23685.3|0
1615989600000|2021-03-17 14:00:00|23701.54|23701.54|23685.75|23685.75|23722.54|23722.54|23664.6|23664.6|0
1615989900000|2021-03-17 14:05:00|23685.94|23685.94|23655.92|23655.92|23688.1|23688.1|23639.36|23639.36|0
1615990200000|2021-03-17 14:10:00|23656.61|23656.61|23675.41|23675.41|23690.9|23690.9|23656.61|23656.61|0
1615990500000|2021-03-17 14:15:00|23675.63|23675.63|23680.14|23680.14|23687.84|23687.84|23662.74|23662.74|0
1615990800000|2021-03-17 14:20:00|23681.47|23681.47|23658.83|23658.83|23683.64|23683.64|23639.26|23639.26|0
1615991100000|2021-03-17 14:25:00|23657.5|23657.5|23670.16|23670.16|23686.47|23686.47|23657.27|23657.27|0
1615991400000|2021-03-17 14:30:00|23669.25|23669.25|23619.18|23619.18|23669.25|23669.25|23599.65|23599.65|0
1615991700000|2021-03-17 14:35:00|23620.57|23620.57|23600.8|23600.8|23630.36|23630.36|23600.8|23600.8|0
1615992000000|2021-03-17 14:40:00|23601.71|23601.71|23544.9|23544.9|23601.71|23601.71|23540.96|23540.96|0
1615992300000|2021-03-17 14:45:00|23543.51|23543.51|23538.73|23538.73|23563.74|23563.74|23522.58|23522.58|0
1615992600000|2021-03-17 14:50:00|23540.12|23540.12|23587.46|23587.46|23610.32|23610.32|23538.54|23538.54|0
1615992900000|2021-03-17 14:55:00|23587.92|23587.92|23602.45|23602.45|23610.15|23610.15|23557.43|23557.43|0
1615993200000|2021-03-17 15:00:00|23599.69|23599.69|23617.22|23617.22|23623.34|23623.34|23580.46|23580.46|0
1615993500000|2021-03-17 15:05:00|23617.66|23617.66|23610.11|23610.11|23640.76|23640.76|23597.58|23597.58|0
1615993800000|2021-03-17 15:10:00|23611.68|23611.68|23615.68|23615.68|23643.93|23643.93|23611.67|23611.67|0
1615994100000|2021-03-17 15:15:00|23615.46|23615.46|23574.35|23574.35|23619.11|23619.11|23574.03|23574.03|0
1615994400000|2021-03-17 15:20:00|23575.14|23575.14|23572.89|23572.89|23600.14|23600.14|23552.99|23552.99|0
1615994700000|2021-03-17 15:25:00|23572.94|23572.94|23577.08|23577.08|23585.78|23585.78|23559.87|23559.87|0
1615995000000|2021-03-17 15:30:00|23576.99|23576.99|23541.55|23541.55|23579.13|23579.13|23539.24|23539.24|0
1615995300000|2021-03-17 15:35:00|23542.34|23542.34|23564.84|23564.84|23579.12|23579.12|23542.34|23542.34|0
1615995600000|2021-03-17 15:40:00|23564.05|23564.05|23564.76|23564.76|23589.33|23589.33|23561.85|23561.85|0
1615995900000|2021-03-17 15:45:00|23567.48|23567.48|23580.21|23580.21|23610.24|23610.24|23567.48|23567.48|0
1615996200000|2021-03-17 15:50:00|23579.52|23579.52|23582.47|23582.47|23611.16|23611.16|23579.52|23579.52|0
1615996500000|2021-03-17 15:55:00|23582.37|23582.37|23541.84|23541.84|23588.66|23588.66|23539.66|23539.66|0
1615996800000|2021-03-17 16:00:00|23540.45|23540.45|23530.27|23530.27|23549.3|23549.3|23528|23528|0
1615997100000|2021-03-17 16:05:00|23528.68|23528.68|23553.81|23553.81|23566.85|23566.85|23528.68|23528.68|0
1615997400000|2021-03-17 16:10:00|23555.2|23555.2|23557.82|23557.82|23574.84|23574.84|23547.7|23547.7|0
1615997700000|2021-03-17 16:15:00|23559.15|23559.15|23530.19|23530.19|23563.06|23563.06|23528.85|23528.85|0
1615998000000|2021-03-17 16:20:00|23530.97|23530.97|23520.1|23520.1|23538.64|23538.64|23518.75|23518.75|0
1615998300000|2021-03-17 16:25:00|23519.42|23519.42|23582.8|23582.8|23582.8|23582.8|23515.56|23515.56|0
1616055300000|2021-03-18 08:15:00|23783.95|23783.95|23819.29|23819.29|23852.52|23852.52|23779.18|23779.18|0
1616055600000|2021-03-18 08:20:00|23819.42|23819.42|23812.98|23812.98|23832.09|23832.09|23795.69|23795.69|0
1616055900000|2021-03-18 08:25:00|23813.05|23813.05|23784.89|23784.89|23829.01|23829.01|23776.36|23776.36|0
1616056200000|2021-03-18 08:30:00|23785.12|23785.12|23781.26|23781.26|23811.34|23811.34|23764.71|23764.71|0
1616056500000|2021-03-18 08:35:00|23782.65|23782.65|23767.05|23767.05|23788.09|23788.09|23741.43|23741.43|0
1616056800000|2021-03-18 08:40:00|23766.38|23766.38|23730.7|23730.7|23768.22|23768.22|23730.7|23730.7|0
1616057100000|2021-03-18 08:45:00|23727.26|23727.26|23663.06|23663.06|23734.37|23734.37|23661.97|23661.97|0
1616057400000|2021-03-18 08:50:00|23665.84|23665.84|23617.19|23617.19|23676.29|23676.29|23606.11|23606.11|0
1616057700000|2021-03-18 08:55:00|23615.8|23615.8|23638.68|23638.68|23675.81|23675.81|23608.56|23608.56|0
1616058000000|2021-03-18 09:00:00|23637.89|23637.89|23633.82|23633.82|23650.09|23650.09|23623.79|23623.79|0
1616058300000|2021-03-18 09:05:00|23630.7|23630.7|23673.98|23673.98|23685.5|23685.5|23624.44|23624.44|0
1616058600000|2021-03-18 09:10:00|23673.29|23673.29|23664.66|23664.66|23687.6|23687.6|23649.68|23649.68|0
1616058900000|2021-03-18 09:15:00|23662.6|23662.6|23698.09|23698.09|23706.39|23706.39|23660.42|23660.42|0
1616059200000|2021-03-18 09:20:00|23696.02|23696.02|23683.39|23683.39|23703.62|23703.62|23676.68|23676.68|0
1616059500000|2021-03-18 09:25:00|23684.78|23684.78|23669.26|23669.26|23688.75|23688.75|23657.07|23657.07|0
1616059800000|2021-03-18 09:30:00|23669.92|23669.92|23706.94|23706.94|23707.07|23707.07|23663.12|23663.12|0
1616060100000|2021-03-18 09:35:00|23707.39|23707.39|23705.09|23705.09|23726.03|23726.03|23699.21|23699.21|0
1616060400000|2021-03-18 09:40:00|23703.02|23703.02|23721.46|23721.46|23729.47|23729.47|23699.22|23699.22|0
1616060700000|2021-03-18 09:45:00|23721.24|23721.24|23697.32|23697.32|23721.24|23721.24|23675.39|23675.39|0
1616061000000|2021-03-18 09:50:00|23699.4|23699.4|23708|23708|23726.52|23726.52|23699.4|23699.4|0
1616061300000|2021-03-18 09:55:00|23706.67|23706.67|23718.96|23718.96|23720.11|23720.11|23697.07|23697.07|0
1616061600000|2021-03-18 10:00:00|23719.65|23719.65|23735.1|23735.1|23757.95|23757.95|23715.02|23715.02|0
1616061900000|2021-03-18 10:05:00|23733.77|23733.77|23701.44|23701.44|23734.88|23734.88|23701.44|23701.44|0
1616062200000|2021-03-18 10:10:00|23702.77|23702.77|23672.95|23672.95|23706.28|23706.28|23669.29|23669.29|0
1616062500000|2021-03-18 10:15:00|23672.88|23672.88|23697.75|23697.75|23697.75|23697.75|23661.12|23661.12|0
1616062800000|2021-03-18 10:20:00|23699.82|23699.82|23701.76|23701.76|23728.32|23728.32|23687.66|23687.66|0
1616063100000|2021-03-18 10:25:00|23700.97|23700.97|23725.98|23725.98|23733|23733|23687.72|23687.72|0
1616063400000|2021-03-18 10:30:00|23725.29|23725.29|23737.69|23737.69|23737.69|23737.69|23707.18|23707.18|0
1616063700000|2021-03-18 10:35:00|23736.31|23736.31|23722.03|23722.03|23753.55|23753.55|23722.03|23722.03|0
1616064000000|2021-03-18 10:40:00|23721.58|23721.58|23744.52|23744.52|23745.8|23745.8|23712.05|23712.05|0
1616064300000|2021-03-18 10:45:00|23745.21|23745.21|23770.6|23770.6|23770.6|23770.6|23741.77|23741.77|0
1616064600000|2021-03-18 10:50:00|23771.99|23771.99|23821.64|23821.64|23822.73|23822.73|23771.99|23771.99|0
1616064900000|2021-03-18 10:55:00|23820.95|23820.95|23766.87|23766.87|23823.14|23823.14|23766.87|23766.87|0
1616065200000|2021-03-18 11:00:00|23768.26|23768.26|23768.9|23768.9|23788.34|23788.34|23758.03|23758.03|0
1616065500000|2021-03-18 11:05:00|23766.78|23766.78|23797.66|23797.66|23806.63|23806.63|23766.09|23766.09|0
1616065800000|2021-03-18 11:10:00|23797.88|23797.88|23774.69|23774.69|23805.37|23805.37|23770.52|23770.52|0
1616066100000|2021-03-18 11:15:00|23772.03|23772.03|23756.29|23756.29|23776.4|23776.4|23737.21|23737.21|0
1616066400000|2021-03-18 11:20:00|23757.67|23757.67|23782.99|23782.99|23784.38|23784.38|23747.21|23747.21|0
1616066700000|2021-03-18 11:25:00|23782.21|23782.21|23769.84|23769.84|23782.28|23782.28|23768.46|23768.46|0
1616067000000|2021-03-18 11:30:00|23768.46|23768.46|23747.15|23747.15|23777.71|23777.71|23746.02|23746.02|0
1616067300000|2021-03-18 11:35:00|23745.77|23745.77|23708.24|23708.24|23745.77|23745.77|23693.29|23693.29|0
1616067600000|2021-03-18 11:40:00|23706.91|23706.91|23692.11|23692.11|23724.84|23724.84|23687.39|23687.39|0
1616067900000|2021-03-18 11:45:00|23689.75|23689.75|23726.44|23726.44|23736.7|23736.7|23687.86|23687.86|0
1616068200000|2021-03-18 11:50:00|23726.51|23726.51|23710.01|23710.01|23726.51|23726.51|23708|23708|0
1616068500000|2021-03-18 11:55:00|23708.62|23708.62|23727.28|23727.28|23744.57|23744.57|23700.28|23700.28|0
1616068800000|2021-03-18 12:00:00|23727.97|23727.97|23784.82|23784.82|23786.66|23786.66|23727.97|23727.97|0
1616069100000|2021-03-18 12:05:00|23784.59|23784.59|23783.21|23783.21|23797.57|23797.57|23778.11|23778.11|0
1616069400000|2021-03-18 12:10:00|23783.12|23783.12|23738.63|23738.63|23792.15|23792.15|23738.63|23738.63|0
1616069700000|2021-03-18 12:15:00|23735.41|23735.41|23697.5|23697.5|23735.41|23735.41|23688.02|23688.02|0
1616070000000|2021-03-18 12:20:00|23700.28|23700.28|23725.21|23725.21|23725.69|23725.69|23697.09|23697.09|0
1616070300000|2021-03-18 12:25:00|23727.99|23727.99|23755.8|23755.8|23757.18|23757.18|23727.99|23727.99|0
1616070600000|2021-03-18 12:30:00|23756.02|23756.02|23759.94|23759.94|23764.78|23764.78|23739.71|23739.71|0
1616070900000|2021-03-18 12:35:00|23758.55|23758.55|23784.52|23784.52|23809.38|23809.38|23758.55|23758.55|0
1616071200000|2021-03-18 12:40:00|23784.75|23784.75|23765.01|23765.01|23784.75|23784.75|23722.68|23722.68|0
1616071500000|2021-03-18 12:45:00|23765.23|23765.23|23749.13|23749.13|23772.33|23772.33|23741.02|23741.02|0
1616071800000|2021-03-18 12:50:00|23748.44|23748.44|23761.79|23761.79|23778.43|23778.43|23748.44|23748.44|0
1616072100000|2021-03-18 12:55:00|23763.18|23763.18|23774.25|23774.25|23797.55|23797.55|23760.38|23760.38|0
1616072400000|2021-03-18 13:00:00|23777.57|23777.57|23745.48|23745.48|23777.57|23777.57|23735.85|23735.85|0
1616072700000|2021-03-18 13:05:00|23744.09|23744.09|23709.48|23709.48|23758.03|23758.03|23701.73|23701.73|0
1616073000000|2021-03-18 13:10:00|23711.05|23711.05|23700.39|23700.39|23734.61|23734.61|23700.39|23700.39|0
1616073300000|2021-03-18 13:15:00|23699.6|23699.6|23678.56|23678.56|23707.34|23707.34|23678.56|23678.56|0
1616073600000|2021-03-18 13:20:00|23678.63|23678.63|23696.3|23696.3|23704.59|23704.59|23673.68|23673.68|0
1616073900000|2021-03-18 13:25:00|23696.99|23696.99|23685.61|23685.61|23701.95|23701.95|23659.68|23659.68|0
1616074200000|2021-03-18 13:30:00|23684.22|23684.22|23726.73|23726.73|23742.93|23742.93|23682.87|23682.87|0
1616074500000|2021-03-18 13:35:00|23727.52|23727.52|23740.64|23740.64|23753.4|23753.4|23707.41|23707.41|0
1616074800000|2021-03-18 13:40:00|23743.42|23743.42|23757.1|23757.1|23781.63|23781.63|23726.88|23726.88|0
1616075100000|2021-03-18 13:45:00|23756.31|23756.31|23724.76|23724.76|23756.31|23756.31|23693.43|23693.43|0
1616075400000|2021-03-18 13:50:00|23723.37|23723.37|23745.45|23745.45|23762.29|23762.29|23691.79|23691.79|0
1616075700000|2021-03-18 13:55:00|23746.78|23746.78|23817.72|23817.72|23818.5|23818.5|23746.78|23746.78|0
1616076000000|2021-03-18 14:00:00|23816.34|23816.34|23839.44|23839.44|23855.53|23855.53|23789.07|23789.07|0
1616076300000|2021-03-18 14:05:00|23839.66|23839.66|23850.08|23850.08|23889.68|23889.68|23827.54|23827.54|0
1616076600000|2021-03-18 14:10:00|23850.21|23850.21|23828.7|23828.7|23851.6|23851.6|23807.14|23807.14|0
1616076900000|2021-03-18 14:15:00|23830.09|23830.09|23840.99|23840.99|23850.05|23850.05|23806.5|23806.5|0
1616077200000|2021-03-18 14:20:00|23843.13|23843.13|23824.14|23824.14|23854.05|23854.05|23816.1|23816.1|0
1616077500000|2021-03-18 14:25:00|23821.79|23821.79|23808.66|23808.66|23874.3|23874.3|23808.66|23808.66|0
1616077800000|2021-03-18 14:30:00|23806.59|23806.59|23817.5|23817.5|23825.06|23825.06|23780.68|23780.68|0
1616078100000|2021-03-18 14:35:00|23814.79|23814.79|23861.47|23861.47|23867.66|23867.66|23806.89|23806.89|0
1616078400000|2021-03-18 14:40:00|23858.59|23858.59|23829.43|23829.43|23862.03|23862.03|23819.82|23819.82|0
1616078700000|2021-03-18 14:45:00|23826.52|23826.52|23779.57|23779.57|23843.34|23843.34|23779.57|23779.57|0
1616079000000|2021-03-18 14:50:00|23778.78|23778.78|23769.94|23769.94|23782.41|23782.41|23756.01|23756.01|0
1616079300000|2021-03-18 14:55:00|23770.63|23770.63|23771.31|23771.31|23780.92|23780.92|23757.73|23757.73|0
1616079600000|2021-03-18 15:00:00|23771.09|23771.09|23794.52|23794.52|23803.8|23803.8|23750.77|23750.77|0
1616079900000|2021-03-18 15:05:00|23795.9|23795.9|23848.28|23848.28|23851.24|23851.24|23795.9|23795.9|0
1616080200000|2021-03-18 15:10:00|23851.06|23851.06|23827.57|23827.57|23851.06|23851.06|23805.52|23805.52|0
1616080500000|2021-03-18 15:15:00|23827.5|23827.5|23818.72|23818.72|23831.38|23831.38|23809.75|23809.75|0
1616080800000|2021-03-18 15:20:00|23818.03|23818.03|23817.75|23817.75|23845.96|23845.96|23815.07|23815.07|0
1616081100000|2021-03-18 15:25:00|23817.82|23817.82|23795.54|23795.54|23833.74|23833.74|23795.54|23795.54|0
1616081400000|2021-03-18 15:30:00|23796.23|23796.23|23782.45|23782.45|23797.62|23797.62|23768.58|23768.58|0
1616081700000|2021-03-18 15:35:00|23783.78|23783.78|23782.05|23782.05|23814.8|23814.8|23776.22|23776.22|0
1616082000000|2021-03-18 15:40:00|23783.44|23783.44|23732.81|23732.81|23783.44|23783.44|23732.81|23732.81|0
1616082300000|2021-03-18 15:45:00|23732.59|23732.59|23750.41|23750.41|23755.63|23755.63|23724.91|23724.91|0
1616082600000|2021-03-18 15:50:00|23750.19|23750.19|23768.33|23768.33|23776.12|23776.12|23747.24|23747.24|0
1616082900000|2021-03-18 15:55:00|23769.72|23769.72|23779.5|23779.5|23793.72|23793.72|23760.71|23760.71|0
1616083200000|2021-03-18 16:00:00|23780.19|23780.19|23813.23|23813.23|23814.62|23814.62|23779.64|23779.64|0
1616083500000|2021-03-18 16:05:00|23812.26|23812.26|23803.98|23803.98|23823.81|23823.81|23802.57|23802.57|0
1616083800000|2021-03-18 16:10:00|23805.37|23805.37|23811.65|23811.65|23814.37|23814.37|23784.99|23784.99|0
1616084100000|2021-03-18 16:15:00|23812.98|23812.98|23827.36|23827.36|23843.18|23843.18|23799|23799|0
1616084400000|2021-03-18 16:20:00|23826.97|23826.97|23849.47|23849.47|23853.23|23853.23|23814.75|23814.75|0
1616084700000|2021-03-18 16:25:00|23849.7|23849.7|23836.06|23836.06|23862.72|23862.72|23823.04|23823.04|0
1616141700000|2021-03-19 08:15:00|23547.77|23547.77|23639.33|23639.33|23642.63|23642.63|23542.83|23542.83|0
1616142000000|2021-03-19 08:20:00|23636.56|23636.56|23609.83|23609.83|23637.24|23637.24|23588.63|23588.63|0
1616142300000|2021-03-19 08:25:00|23611.22|23611.22|23661.27|23661.27|23664.05|23664.05|23611.22|23611.22|0
1616142600000|2021-03-19 08:30:00|23661.5|23661.5|23679.68|23679.68|23701.67|23701.67|23661.5|23661.5|0
1616142900000|2021-03-19 08:35:00|23679.75|23679.75|23673.45|23673.45|23693.72|23693.72|23667.97|23667.97|0
1616143200000|2021-03-19 08:40:00|23673.67|23673.67|23673.02|23673.02|23700.22|23700.22|23671.88|23671.88|0
1616143500000|2021-03-19 08:45:00|23673.8|23673.8|23654.3|23654.3|23674.49|23674.49|23652.28|23652.28|0
1616143800000|2021-03-19 08:50:00|23654.74|23654.74|23712.54|23712.54|23719.33|23719.33|23650.6|23650.6|0
1616144100000|2021-03-19 08:55:00|23711.06|23711.06|23688|23688|23711.29|23711.29|23667.69|23667.69|0
1616144400000|2021-03-19 09:00:00|23690.66|23690.66|23691.89|23691.89|23711.68|23711.68|23677.57|23677.57|0
1616144700000|2021-03-19 09:05:00|23692.68|23692.68|23712.08|23712.08|23716.43|23716.43|23675.71|23675.71|0
1616145000000|2021-03-19 09:10:00|23708.63|23708.63|23726.05|23726.05|23732.73|23732.73|23704.28|23704.28|0
1616145300000|2021-03-19 09:15:00|23723.27|23723.27|23708.19|23708.19|23728.88|23728.88|23698.3|23698.3|0
1616145600000|2021-03-19 09:20:00|23708.14|23708.14|23753.23|23753.23|23753.86|23753.86|23700.65|23700.65|0
1616145900000|2021-03-19 09:25:00|23753.92|23753.92|23704.21|23704.21|23764.07|23764.07|23703.09|23703.09|0
1616146200000|2021-03-19 09:30:00|23704.66|23704.66|23683.82|23683.82|23707.5|23707.5|23678.18|23678.18|0
1616146500000|2021-03-19 09:35:00|23683.13|23683.13|23672.53|23672.53|23683.82|23683.82|23656.35|23656.35|0
1616146800000|2021-03-19 09:40:00|23671.14|23671.14|23647.89|23647.89|23678.59|23678.59|23644.49|23644.49|0
1616147100000|2021-03-19 09:45:00|23648.68|23648.68|23635.65|23635.65|23667.52|23667.52|23634.27|23634.27|0
1616147400000|2021-03-19 09:50:00|23635.88|23635.88|23629.75|23629.75|23638.51|23638.51|23605.58|23605.58|0
1616147700000|2021-03-19 09:55:00|23628.37|23628.37|23644.5|23644.5|23662.83|23662.83|23628.37|23628.37|0
1616148000000|2021-03-19 10:00:00|23645.19|23645.19|23660.69|23660.69|23672.31|23672.31|23645.19|23645.19|0
1616148300000|2021-03-19 10:05:00|23658.52|23658.52|23670.95|23670.95|23673.86|23673.86|23641.69|23641.69|0
1616148600000|2021-03-19 10:10:00|23670.26|23670.26|23670.26|23670.26|23670.26|23670.26|23670.26|23670.26|0
1616148900000|2021-03-19 10:15:00|23670.19|23670.19|23544.69|23544.69|23670.19|23670.19|23499.01|23499.01|0
1616149200000|2021-03-19 10:20:00|23545.38|23545.38|23539.85|23539.85|23553.09|23553.09|23515|23515|0
1616149500000|2021-03-19 10:25:00|23538.47|23538.47|23601.49|23601.49|23601.49|23601.49|23534.71|23534.71|0
1616149800000|2021-03-19 10:30:00|23602.87|23602.87|23591.68|23591.68|23640.17|23640.17|23582.75|23582.75|0
1616150100000|2021-03-19 10:35:00|23592.37|23592.37|23569.22|23569.22|23602.99|23602.99|23569.17|23569.17|0
1616150400000|2021-03-19 10:40:00|23569.36|23569.36|23555.25|23555.25|23577.82|23577.82|23540.68|23540.68|0
1616150700000|2021-03-19 10:45:00|23556.33|23556.33|23589.36|23589.36|23598.75|23598.75|23551.1|23551.1|0
1616151000000|2021-03-19 10:50:00|23587.69|23587.69|23594.47|23594.47|23629.35|23629.35|23584.43|23584.43|0
1616151300000|2021-03-19 10:55:00|23600.04|23600.04|23615.72|23615.72|23624.19|23624.19|23592.36|23592.36|0
1616151600000|2021-03-19 11:00:00|23614.15|23614.15|23568.4|23568.4|23614.15|23614.15|23536.23|23536.23|0
1616151900000|2021-03-19 11:05:00|23567.62|23567.62|23581.34|23581.34|23581.34|23581.34|23563.76|23563.76|0
1616152200000|2021-03-19 11:10:00|23582.03|23582.03|23549.25|23549.25|23582.03|23582.03|23536.1|23536.1|0
1616152500000|2021-03-19 11:15:00|23549.03|23549.03|23542.5|23542.5|23567.54|23567.54|23538.48|23538.48|0
1616152800000|2021-03-19 11:20:00|23542.41|23542.41|23487.85|23487.85|23545.18|23545.18|23483.51|23483.51|0
1616153100000|2021-03-19 11:25:00|23488.29|23488.29|23509.45|23509.45|23511.55|23511.55|23478.3|23478.3|0
1616153400000|2021-03-19 11:30:00|23510.14|23510.14|23504.46|23504.46|23514.49|23514.49|23504.25|23504.25|0
1616153700000|2021-03-19 11:35:00|23507.24|23507.24|23527.86|23527.86|23534.64|23534.64|23495.53|23495.53|0
1616154000000|2021-03-19 11:40:00|23527.07|23527.07|23499.13|23499.13|23546.69|23546.69|23498.31|23498.31|0
1616154300000|2021-03-19 11:45:00|23499.35|23499.35|23489.62|23489.62|23506.64|23506.64|23489.62|23489.62|0
1616154600000|2021-03-19 11:50:00|23489.69|23489.69|23451.77|23451.77|23497.24|23497.24|23429.15|23429.15|0
1616154900000|2021-03-19 11:55:00|23453.15|23453.15|23445.83|23445.83|23487.6|23487.6|23438.84|23438.84|0
1616155200000|2021-03-19 12:00:00|23444.35|23444.35|23535.75|23535.75|23539.53|23539.53|23444.35|23444.35|0
1616155500000|2021-03-19 12:05:00|23537.13|23537.13|23528.93|23528.93|23547.81|23547.81|23527.55|23527.55|0
1616155800000|2021-03-19 12:10:00|23529.16|23529.16|23495.54|23495.54|23529.16|23529.16|23494.15|23494.15|0
1616156100000|2021-03-19 12:15:00|23496.93|23496.93|23524.83|23524.83|23524.83|23524.83|23496.93|23496.93|0
1616156400000|2021-03-19 12:20:00|23523.44|23523.44|23500.06|23500.06|23526.8|23526.8|23495.89|23495.89|0
1616156700000|2021-03-19 12:25:00|23495.91|23495.91|23492.39|23492.39|23500.23|23500.23|23475.61|23475.61|0
1616157000000|2021-03-19 12:30:00|23492.46|23492.46|23518.63|23518.63|23542.56|23542.56|23492.46|23492.46|0
1616157300000|2021-03-19 12:35:00|23519.41|23519.41|23520.81|23520.81|23540.65|23540.65|23519.41|23519.41|0
1616157600000|2021-03-19 12:40:00|23521.03|23521.03|23519.93|23519.93|23522.05|23522.05|23490.27|23490.27|0
1616157900000|2021-03-19 12:45:00|23518.54|23518.54|23518.63|23518.63|23526.11|23526.11|23507.53|23507.53|0
1616158200000|2021-03-19 12:50:00|23518.85|23518.85|23508.5|23508.5|23532.55|23532.55|23501.34|23501.34|0
1616158500000|2021-03-19 12:55:00|23510.07|23510.07|23475.1|23475.1|23514.44|23514.44|23475.1|23475.1|0
1616158800000|2021-03-19 13:00:00|23473.72|23473.72|23468.57|23468.57|23494.59|23494.59|23411.71|23411.71|0
1616159100000|2021-03-19 13:05:00|23471.35|23471.35|23468.89|23468.89|23519.08|23519.08|23453.87|23453.87|0
1616159400000|2021-03-19 13:10:00|23470.28|23470.28|23445.1|23445.1|23490.05|23490.05|23439.26|23439.26|0
1616159700000|2021-03-19 13:15:00|23449.45|23449.45|23440.11|23440.11|23479.02|23479.02|23435.24|23435.24|0
1616160000000|2021-03-19 13:20:00|23439.66|23439.66|23375.03|23375.03|23448.77|23448.77|23369.99|23369.99|0
1616160300000|2021-03-19 13:25:00|23374.81|23374.81|23376.21|23376.21|23403.68|23403.68|23355.77|23355.77|0
1616160600000|2021-03-19 13:30:00|23373.06|23373.06|23343.89|23343.89|23391.37|23391.37|23336.94|23336.94|0
1616160900000|2021-03-19 13:35:00|23340.78|23340.78|23277.06|23277.06|23364.12|23364.12|23277.06|23277.06|0
1616161200000|2021-03-19 13:40:00|23274.4|23274.4|23215.4|23215.4|23274.4|23274.4|23191.29|23191.29|0
1616161500000|2021-03-19 13:45:00|23212.62|23212.62|23128.94|23128.94|23213.52|23213.52|23125.48|23125.48|0
1616161800000|2021-03-19 13:50:00|23128.15|23128.15|23255.6|23255.6|23288.22|23288.22|23126.37|23126.37|0
1616162100000|2021-03-19 13:55:00|23255.38|23255.38|23268.74|23268.74|23271.41|23271.41|23228.62|23228.62|0
1616162400000|2021-03-19 14:00:00|23268.51|23268.51|23217.43|23217.43|23284.98|23284.98|23197.91|23197.91|0
1616162700000|2021-03-19 14:05:00|23218.12|23218.12|23280.36|23280.36|23280.36|23280.36|23194.72|23194.72|0
1616163000000|2021-03-19 14:10:00|23283.14|23283.14|23269.21|23269.21|23283.14|23283.14|23209.78|23209.78|0
1616163300000|2021-03-19 14:15:00|23271.97|23271.97|23329.38|23329.38|23341.56|23341.56|23253.99|23253.99|0
1616163600000|2021-03-19 14:20:00|23332.26|23332.26|23433.99|23433.99|23433.99|23433.99|23332.26|23332.26|0
1616163900000|2021-03-19 14:25:00|23435.37|23435.37|23419.59|23419.59|23443.77|23443.77|23410.06|23410.06|0
1616164200000|2021-03-19 14:30:00|23420.37|23420.37|23353.74|23353.74|23434.29|23434.29|23319.66|23319.66|0
1616164500000|2021-03-19 14:35:00|23353.97|23353.97|23426.35|23426.35|23426.35|23426.35|23332.72|23332.72|0
1616164800000|2021-03-19 14:40:00|23429.12|23429.12|23455.69|23455.69|23463.1|23463.1|23392.11|23392.11|0
1616165100000|2021-03-19 14:45:00|23457.08|23457.08|23459.39|23459.39|23480.04|23480.04|23449.9|23449.9|0
1616165400000|2021-03-19 14:50:00|23454.84|23454.84|23481.68|23481.68|23497.19|23497.19|23452.17|23452.17|0
1616165700000|2021-03-19 14:55:00|23483.51|23483.51|23502.62|23502.62|23502.62|23502.62|23446.49|23446.49|0
1616166000000|2021-03-19 15:00:00|23501.93|23501.93|23468.06|23468.06|23503.33|23503.33|23460.9|23460.9|0
1616166300000|2021-03-19 15:05:00|23467.37|23467.37|23428.62|23428.62|23489.89|23489.89|23426.55|23426.55|0
1616166600000|2021-03-19 15:10:00|23429.4|23429.4|23365.99|23365.99|23433.51|23433.51|23347.43|23347.43|0
1616166900000|2021-03-19 15:15:00|23366.09|23366.09|23386.59|23386.59|23405.15|23405.15|23366.09|23366.09|0
1616167200000|2021-03-19 15:20:00|23379.07|23379.07|23304.16|23304.16|23409.95|23409.95|23299.58|23299.58|0
1616167500000|2021-03-19 15:25:00|23304.02|23304.02|23336.97|23336.97|23340.63|23340.63|23297.92|23297.92|0
1616167800000|2021-03-19 15:30:00|23337.19|23337.19|23358.16|23358.16|23361.47|23361.47|23320.53|23320.53|0
1616168100000|2021-03-19 15:35:00|23357.47|23357.47|23340.63|23340.63|23370.23|23370.23|23338.56|23338.56|0
1616168400000|2021-03-19 15:40:00|23342.02|23342.02|23382.88|23382.88|23382.88|23382.88|23340.63|23340.63|0
1616168700000|2021-03-19 15:45:00|23384.21|23384.21|23404.14|23404.14|23404.14|23404.14|23376.15|23376.15|0
1616169000000|2021-03-19 15:50:00|23403.45|23403.45|23416.26|23416.26|23427.35|23427.35|23400.55|23400.55|0
1616169300000|2021-03-19 15:55:00|23414.93|23414.93|23405.5|23405.5|23421.41|23421.41|23398.37|23398.37|0
1616169600000|2021-03-19 16:00:00|23404.81|23404.81|23420.2|23420.2|23423.48|23423.48|23396.41|23396.41|0
1616169900000|2021-03-19 16:05:00|23419.41|23419.41|23441.01|23441.01|23442.4|23442.4|23414.34|23414.34|0
1616170200000|2021-03-19 16:10:00|23438.93|23438.93|23456.2|23456.2|23462.4|23462.4|23435.56|23435.56|0
1616170500000|2021-03-19 16:15:00|23457.53|23457.53|23443.49|23443.49|23475.4|23475.4|23443.49|23443.49|0
1616170800000|2021-03-19 16:20:00|23442.63|23442.63|23461.11|23461.11|23468.31|23468.31|23436.61|23436.61|0
1616171100000|2021-03-19 16:25:00|23462.44|23462.44|23421.92|23421.92|23472.41|23472.41|23421.92|23421.92|0
1616596200000|2021-03-24 14:30:00|22442.84|22442.84|22432.12|22432.12|22442.84|22442.84|22428.94|22428.94|0
1616596500000|2021-03-24 14:35:00|22429.09|22429.09|22440.2|22440.2|22462.22|22462.22|22429.09|22429.09|0
1616596800000|2021-03-24 14:40:00|22441.5|22441.5|22469.39|22469.39|22470.91|22470.91|22441.5|22441.5|0
1616597100000|2021-03-24 14:45:00|22470.69|22470.69|22506.44|22506.44|22510.7|22510.7|22470.69|22470.69|0
1616597400000|2021-03-24 14:50:00|22507.32|22507.32|22506.64|22506.64|22512|22512|22484.58|22484.58|0
1616597700000|2021-03-24 14:55:00|22510.91|22510.91|22517.98|22517.98|22517.98|22517.98|22500.55|22500.55|0
1616598000000|2021-03-24 15:00:00|22519.76|22519.76|22461.13|22461.13|22525.32|22525.32|22461.13|22461.13|0
1616598300000|2021-03-24 15:05:00|22456.87|22456.87|22479.26|22479.26|22482.75|22482.75|22452.34|22452.34|0
1616598600000|2021-03-24 15:10:00|22480.56|22480.56|22462.13|22462.13|22484.82|22484.82|22443.96|22443.96|0
1616598900000|2021-03-24 15:15:00|22461.72|22461.72|22446.21|22446.21|22461.72|22461.72|22440.02|22440.02|0
1616599200000|2021-03-24 15:20:00|22444.91|22444.91|22432.74|22432.74|22445.08|22445.08|22419.94|22419.94|0
1616599500000|2021-03-24 15:25:00|22428.47|22428.47|22463.88|22463.88|22463.88|22463.88|22428.47|22428.47|0
1616599800000|2021-03-24 15:30:00|22465.4|22465.4|22452.64|22452.64|22466.28|22466.28|22450.45|22450.45|0
1616600100000|2021-03-24 15:35:00|22454.16|22454.16|22436.77|22436.77|22458.42|22458.42|22432.5|22432.5|0
1616600400000|2021-03-24 15:40:00|22445.3|22445.3|22452.38|22452.38|22453.83|22453.83|22432.8|22432.8|0
1616600700000|2021-03-24 15:45:00|22451.49|22451.49|22466|22466|22468.34|22468.34|22451.49|22451.49|0
1616601000000|2021-03-24 15:50:00|22468.6|22468.6|22464.66|22464.66|22481.73|22481.73|22464.17|22464.17|0
1616601300000|2021-03-24 15:55:00|22465.55|22465.55|22452.86|22452.86|22469.3|22469.3|22452.86|22452.86|0
1616601600000|2021-03-24 16:00:00|22454.63|22454.63|22454.73|22454.73|22463.16|22463.16|22449.58|22449.58|0
1616601900000|2021-03-24 16:05:00|22450.46|22450.46|22475.9|22475.9|22475.9|22475.9|22448.06|22448.06|0
1616602200000|2021-03-24 16:10:00|22477.42|22477.42|22460.28|22460.28|22481.1|22481.1|22460.28|22460.28|0
1616602500000|2021-03-24 16:15:00|22458.98|22458.98|22447.07|22447.07|22467.82|22467.82|22440.75|22440.75|0
1616602800000|2021-03-24 16:20:00|22445.3|22445.3|22453.86|22453.86|22453.86|22453.86|22434.61|22434.61|0
1616603100000|2021-03-24 16:25:00|22454.75|22454.75|22474.22|22474.22|22475.52|22475.52|22449.75|22449.75|0
1616660100000|2021-03-25 08:15:00|22402.8|22402.8|22431.74|22431.74|22431.74|22431.74|22402.8|22402.8|0
1616660400000|2021-03-25 08:20:00|22429.96|22429.96|22404.2|22404.2|22436.72|22436.72|22404.2|22404.2|0
1616660700000|2021-03-25 08:25:00|22399.93|22399.93|22367.84|22367.84|22404.2|22404.2|22357.3|22357.3|0
1616661000000|2021-03-25 08:30:00|22372.11|22372.11|22360.25|22360.25|22387.51|22387.51|22360.25|22360.25|0
1616661300000|2021-03-25 08:35:00|22354.93|22354.93|22344.21|22344.21|22354.93|22354.93|22336.67|22336.67|0
1616661600000|2021-03-25 08:40:00|22342.91|22342.91|22330.59|22330.59|22347.17|22347.17|22316.91|22316.91|0
1616661900000|2021-03-25 08:45:00|22331.89|22331.89|22351.08|22351.08|22351.08|22351.08|22326.57|22326.57|0
1616662200000|2021-03-25 08:50:00|22349.78|22349.78|22348.25|22348.25|22352.44|22352.44|22336.7|22336.7|0
1616662500000|2021-03-25 08:55:00|22346.95|22346.95|22330.27|22330.27|22350.33|22350.33|22318.56|22318.56|0
1616662800000|2021-03-25 09:00:00|22351.77|22351.77|22362.72|22362.72|22362.72|22362.72|22342.82|22342.82|0
1616663100000|2021-03-25 09:05:00|22366.98|22366.98|22376.67|22376.67|22382.05|22382.05|22366.98|22366.98|0
1616663400000|2021-03-25 09:10:00|22385.2|22385.2|22407.13|22407.13|22414.61|22414.61|22385.2|22385.2|0
1616663700000|2021-03-25 09:15:00|22402.87|22402.87|22418.21|22418.21|22419.99|22419.99|22402.45|22402.45|0
1616664000000|2021-03-25 09:20:00|22416.91|22416.91|22389.01|22389.01|22424.31|22424.31|22382.97|22382.97|0
1616664300000|2021-03-25 09:25:00|22391.67|22391.67|22391.99|22391.99|22397.11|22397.11|22390.37|22390.37|0
1616664600000|2021-03-25 09:30:00|22396.26|22396.26|22420.87|22420.87|22424.97|22424.97|22396.26|22396.26|0
1616664900000|2021-03-25 09:35:00|22416.61|22416.61|22410.17|22410.17|22416.61|22416.61|22397.7|22397.7|0
1616665200000|2021-03-25 09:40:00|22408.4|22408.4|22389|22389|22408.4|22408.4|22389|22389|0
1616665500000|2021-03-25 09:45:00|22384.74|22384.74|22384.78|22384.78|22393.68|22393.68|22383.44|22383.44|0
1616665800000|2021-03-25 09:50:00|22389.04|22389.04|22382.8|22382.8|22389.93|22389.93|22375.61|22375.61|0
1616666100000|2021-03-25 09:55:00|22387.07|22387.07|22397.53|22397.53|22407.36|22407.36|22387.07|22387.07|0
1616666400000|2021-03-25 10:00:00|22400.19|22400.19|22400.61|22400.61|22412.69|22412.69|22396.34|22396.34|0
1616666700000|2021-03-25 10:05:00|22396.34|22396.34|22391.42|22391.42|22400.61|22400.61|22389.58|22389.58|0
1616667000000|2021-03-25 10:10:00|22387.15|22387.15|22395.27|22395.27|22395.27|22395.27|22384.08|22384.08|0
1616667300000|2021-03-25 10:15:00|22390.83|22390.83|22383.75|22383.75|22391.72|22391.72|22376.47|22376.47|0
1616667600000|2021-03-25 10:20:00|22379.49|22379.49|22386.51|22386.51|22386.51|22386.51|22370.69|22370.69|0
1616667900000|2021-03-25 10:25:00|22385.21|22385.21|22377.13|22377.13|22389.06|22389.06|22367.75|22367.75|0
1616668200000|2021-03-25 10:30:00|22375.83|22375.83|22369.18|22369.18|22386.79|22386.79|22360.89|22360.89|0
1616668500000|2021-03-25 10:35:00|22367.88|22367.88|22382.52|22382.52|22387.68|22387.68|22367.88|22367.88|0
1616668800000|2021-03-25 10:40:00|22381.22|22381.22|22369.03|22369.03|22382.11|22382.11|22369.03|22369.03|0
1616669100000|2021-03-25 10:45:00|22367.26|22367.26|22363.54|22363.54|22372.52|22372.52|22360.79|22360.79|0
1616669400000|2021-03-25 10:50:00|22367.81|22367.81|22376.97|22376.97|22377.86|22377.86|22367.81|22367.81|0
1616669700000|2021-03-25 10:55:00|22385.5|22385.5|22384.72|22384.72|22385.5|22385.5|22376.97|22376.97|0
1616670000000|2021-03-25 11:00:00|22382.95|22382.95|22372.68|22372.68|22387.22|22387.22|22362.43|22362.43|0
1616670300000|2021-03-25 11:05:00|22368.41|22368.41|22389.6|22389.6|22390.9|22390.9|22368.41|22368.41|0
1616670600000|2021-03-25 11:10:00|22392.2|22392.2|22407.13|22407.13|22407.13|22407.13|22388.22|22388.22|0
1616670900000|2021-03-25 11:15:00|22408.43|22408.43|22411.33|22411.33|22418.09|22418.09|22403.46|22403.46|0
1616671200000|2021-03-25 11:20:00|22410.03|22410.03|22389|22389|22410.03|22410.03|22384.74|22384.74|0
1616671500000|2021-03-25 11:25:00|22388.11|22388.11|22324.58|22324.58|22389|22389|22320.31|22320.31|0
1616671800000|2021-03-25 11:30:00|22322.3|22322.3|22268.83|22268.83|22324.9|22324.9|22268.83|22268.83|0
1616672100000|2021-03-25 11:35:00|22273.1|22273.1|22234.97|22234.97|22283.34|22283.34|22234.97|22234.97|0
1616672400000|2021-03-25 11:40:00|22230.71|22230.71|22244.96|22244.96|22246.86|22246.86|22230.39|22230.39|0
1616672700000|2021-03-25 11:45:00|22244.07|22244.07|22243.01|22243.01|22255.79|22255.79|22234.48|22234.48|0
1616673000000|2021-03-25 11:50:00|22251.54|22251.54|22207.29|22207.29|22251.54|22251.54|22201.14|22201.14|0
1616673300000|2021-03-25 11:55:00|22211.55|22211.55|22194.83|22194.83|22215.4|22215.4|22190.57|22190.57|0
1616673600000|2021-03-25 12:00:00|22190.57|22190.57|22180.89|22180.89|22194.83|22194.83|22180.89|22180.89|0
1616673900000|2021-03-25 12:05:00|22179.59|22179.59|22144.73|22144.73|22179.59|22179.59|22144.73|22144.73|0
1616674200000|2021-03-25 12:10:00|22150.05|22150.05|22120.3|22120.3|22150.05|22150.05|22120.3|22120.3|0
1616674500000|2021-03-25 12:15:00|22124.57|22124.57|22145.7|22145.7|22145.7|22145.7|22114.95|22114.95|0
1616674800000|2021-03-25 12:20:00|22137.17|22137.17|22158.07|22158.07|22166.94|22166.94|22133.34|22133.34|0
1616675100000|2021-03-25 12:25:00|22155.58|22155.58|22153.36|22153.36|22159.84|22159.84|22146.29|22146.29|0
1616675400000|2021-03-25 12:30:00|22149.72|22149.72|22155.31|22155.31|22160.87|22160.87|22136.51|22136.51|0
1616675700000|2021-03-25 12:35:00|22146.77|22146.77|22129.64|22129.64|22155.31|22155.31|22125.37|22125.37|0
1616676000000|2021-03-25 12:40:00|22128.75|22128.75|22076.2|22076.2|22137.28|22137.28|22076.2|22076.2|0
1616676300000|2021-03-25 12:45:00|22074.9|22074.9|22090.96|22090.96|22090.96|22090.96|22056.25|22056.25|0
1616676600000|2021-03-25 12:50:00|22091.71|22091.71|22123.25|22123.25|22129.27|22129.27|22088.84|22088.84|0
1616676900000|2021-03-25 12:55:00|22114.72|22114.72|22108.37|22108.37|22114.72|22114.72|22100.93|22100.93|0
1616677200000|2021-03-25 13:00:00|22104.11|22104.11|22083.49|22083.49|22109.67|22109.67|22083.4|22083.4|0
1616677500000|2021-03-25 13:05:00|22084.79|22084.79|22071.92|22071.92|22090.36|22090.36|22070.69|22070.69|0
1616677800000|2021-03-25 13:10:00|22067.66|22067.66|22074.65|22074.65|22081.45|22081.45|22064.39|22064.39|0
1616678100000|2021-03-25 13:15:00|22078.91|22078.91|22138.24|22138.24|22138.24|22138.24|22075.36|22075.36|0
1616678400000|2021-03-25 13:20:00|22139.54|22139.54|22148.74|22148.74|22150.64|22150.64|22136.25|22136.25|0
1616678700000|2021-03-25 13:25:00|22145.19|22145.19|22157.52|22157.52|22159.92|22159.92|22138.81|22138.81|0
1616679000000|2021-03-25 13:30:00|22153.25|22153.25|22141.43|22141.43|22157.52|22157.52|22134.47|22134.47|0
1616679300000|2021-03-25 13:35:00|22132.9|22132.9|22213.87|22213.87|22213.87|22213.87|22129.1|22129.1|0
1616679600000|2021-03-25 13:40:00|22205.34|22205.34|22218.36|22218.36|22222.28|22222.28|22203.67|22203.67|0
1616679900000|2021-03-25 13:45:00|22222.63|22222.63|22189.04|22189.04|22222.63|22222.63|22184.78|22184.78|0
1616680200000|2021-03-25 13:50:00|22187.74|22187.74|22132.84|22132.84|22187.74|22187.74|22107.82|22107.82|0
1616680500000|2021-03-25 13:55:00|22136.74|22136.74|22146.52|22146.52|22146.52|22146.52|22124.42|22124.42|0
1616680800000|2021-03-25 14:00:00|22150.42|22150.42|22142.81|22142.81|22172.88|22172.88|22142.81|22142.81|0
1616681100000|2021-03-25 14:05:00|22138.54|22138.54|22138.71|22138.71|22155.78|22155.78|22138.54|22138.54|0
1616681400000|2021-03-25 14:10:00|22134.45|22134.45|22125.93|22125.93|22134.45|22134.45|22114.91|22114.91|0
1616681700000|2021-03-25 14:15:00|22117.4|22117.4|22088.96|22088.96|22119.18|22119.18|22073.51|22073.51|0
1616682000000|2021-03-25 14:20:00|22090.73|22090.73|22094.36|22094.36|22112.06|22112.06|22081.16|22081.16|0
1616682300000|2021-03-25 14:25:00|22093.06|22093.06|22120.69|22120.69|22121.99|22121.99|22083.53|22083.53|0
1616682600000|2021-03-25 14:30:00|22124.95|22124.95|22098.9|22098.9|22126.26|22126.26|22098.9|22098.9|0
1616682900000|2021-03-25 14:35:00|22101.94|22101.94|22117.51|22117.51|22120.17|22120.17|22091.86|22091.86|0
1616683200000|2021-03-25 14:40:00|22114.91|22114.91|22095.88|22095.88|22115.8|22115.8|22080.26|22080.26|0
1616683500000|2021-03-25 14:45:00|22097.66|22097.66|22072.79|22072.79|22111.76|22111.76|22071.49|22071.49|0
1616683800000|2021-03-25 14:50:00|22071.91|22071.91|22054.65|22054.65|22071.91|22071.91|22041.94|22041.94|0
1616684100000|2021-03-25 14:55:00|22053.13|22053.13|22099.41|22099.41|22099.91|22099.91|22048.87|22048.87|0
1616684400000|2021-03-25 15:00:00|22100.3|22100.3|22101.19|22101.19|22119.31|22119.31|22096.99|22096.99|0
1616684700000|2021-03-25 15:05:00|22099.41|22099.41|22098.44|22098.44|22112.1|22112.1|22089.99|22089.99|0
1616685000000|2021-03-25 15:10:00|22094.17|22094.17|22113.37|22113.37|22121.76|22121.76|22087|22087|0
1616685300000|2021-03-25 15:15:00|22116.04|22116.04|22129.59|22129.59|22136.16|22136.16|22116.04|22116.04|0
1616685600000|2021-03-25 15:20:00|22125.33|22125.33|22114.98|22114.98|22130.48|22130.48|22114.13|22114.13|0
1616685900000|2021-03-25 15:25:00|22110.71|22110.71|22090.98|22090.98|22110.71|22110.71|22089.56|22089.56|0
1616686200000|2021-03-25 15:30:00|22095.24|22095.24|22144.45|22144.45|22144.45|22144.45|22093.47|22093.47|0
1616686500000|2021-03-25 15:35:00|22145.34|22145.34|22129.98|22129.98|22151.48|22151.48|22125.71|22125.71|0
1616686800000|2021-03-25 15:40:00|22128.68|22128.68|22153.24|22153.24|22157.16|22157.16|22111.49|22111.49|0
1616687100000|2021-03-25 15:45:00|22151.94|22151.94|22094.36|22094.36|22151.94|22151.94|22094.36|22094.36|0
1616687400000|2021-03-25 15:50:00|22093.06|22093.06|22045.63|22045.63|22093.06|22093.06|22045.63|22045.63|0
1616687700000|2021-03-25 15:55:00|22049.9|22049.9|22089.17|22089.17|22089.17|22089.17|22049.9|22049.9|0
1616688000000|2021-03-25 16:00:00|22091.77|22091.77|22104.9|22104.9|22121.67|22121.67|22084.43|22084.43|0
1616688300000|2021-03-25 16:05:00|22114.32|22114.32|22111.48|22111.48|22122.39|22122.39|22109.84|22109.84|0
1616688600000|2021-03-25 16:10:00|22109.96|22109.96|22094.79|22094.79|22109.96|22109.96|22089.85|22089.85|0
1616688900000|2021-03-25 16:15:00|22099.06|22099.06|22116.72|22116.72|22129.84|22129.84|22098.43|22098.43|0
1616689200000|2021-03-25 16:20:00|22114.94|22114.94|22140.29|22140.29|22140.76|22140.76|22112.34|22112.34|0
1616689500000|2021-03-25 16:25:00|22137.26|22137.26|22164.39|22164.39|22164.39|22164.39|22135.48|22135.48|0
1616746500000|2021-03-26 08:15:00|22079.36|22079.36|22109.85|22109.85|22136.32|22136.32|22075.09|22075.09|0
1616746800000|2021-03-26 08:20:00|22101.32|22101.32|22117.94|22117.94|22134.64|22134.64|22072.83|22072.83|0
1616747100000|2021-03-26 08:25:00|22113.67|22113.67|22096.86|22096.86|22133.22|22133.22|22081.4|22081.4|0
1616747400000|2021-03-26 08:30:00|22098.63|22098.63|22135.57|22135.57|22151.02|22151.02|22098.63|22098.63|0
1616747700000|2021-03-26 08:35:00|22139.83|22139.83|22134.32|22134.32|22162.85|22162.85|22111.48|22111.48|0
1616748000000|2021-03-26 08:40:00|22136.93|22136.93|22136.43|22136.43|22142.41|22142.41|22123.52|22123.52|0
1616748300000|2021-03-26 08:45:00|22140.69|22140.69|22159.11|22159.11|22163.02|22163.02|22135.13|22135.13|0
1616748600000|2021-03-26 08:50:00|22163.38|22163.38|22136.1|22136.1|22164.98|22164.98|22133.14|22133.14|0
1616748900000|2021-03-26 08:55:00|22131.83|22131.83|22141.7|22141.7|22156.8|22156.8|22131.83|22131.83|0
1616749200000|2021-03-26 09:00:00|22146.13|22146.13|22139.79|22139.79|22150.04|22150.04|22131.35|22131.35|0
1616749500000|2021-03-26 09:05:00|22141.31|22141.31|22089.36|22089.36|22146.51|22146.51|22075.67|22075.67|0
1616749800000|2021-03-26 09:10:00|22085.09|22085.09|22057.92|22057.92|22089.36|22089.36|22053.66|22053.66|0
1616750100000|2021-03-26 09:15:00|22053.66|22053.66|22037.37|22037.37|22053.66|22053.66|22033.1|22033.1|0
1616750400000|2021-03-26 09:20:00|22038.67|22038.67|22039.39|22039.39|22055.73|22055.73|22033.82|22033.82|0
1616750700000|2021-03-26 09:25:00|22043.65|22043.65|22078.74|22078.74|22092.22|22092.22|22043.65|22043.65|0
1616751000000|2021-03-26 09:30:00|22076.97|22076.97|22098.83|22098.83|22109.13|22109.13|22059.45|22059.45|0
1616751300000|2021-03-26 09:35:00|22096.23|22096.23|22114.96|22114.96|22114.96|22114.96|22073.9|22073.9|0
1616751600000|2021-03-26 09:40:00|22119.4|22119.4|22101.1|22101.1|22122.94|22122.94|22091.75|22091.75|0
1616751900000|2021-03-26 09:45:00|22105.36|22105.36|22054.75|22054.75|22105.36|22105.36|22054.75|22054.75|0
1616752200000|2021-03-26 09:50:00|22052.15|22052.15|22039.03|22039.03|22070.52|22070.52|22036.36|22036.36|0
1616752500000|2021-03-26 09:55:00|22034.76|22034.76|22019.64|22019.64|22039.03|22039.03|22019.64|22019.64|0
1616752800000|2021-03-26 10:00:00|22021.41|22021.41|22015.38|22015.38|22029.6|22029.6|22015.38|22015.38|0
1616753100000|2021-03-26 10:05:00|22012.34|22012.34|22022.23|22022.23|22022.23|22022.23|22007.14|22007.14|0
1616753400000|2021-03-26 10:10:00|22026.49|22026.49|22013.01|22013.01|22026.49|22026.49|22009.84|22009.84|0
1616753700000|2021-03-26 10:15:00|22015.67|22015.67|22016.8|22016.8|22026.22|22026.22|22008.74|22008.74|0
1616754000000|2021-03-26 10:20:00|22018.57|22018.57|22010.87|22010.87|22027.1|22027.1|22001.4|22001.4|0
1616754300000|2021-03-26 10:25:00|22006.6|22006.6|22004.28|22004.28|22015.42|22015.42|22000.02|22000.02|0
1616754600000|2021-03-26 10:30:00|22012.82|22012.82|22005.59|22005.59|22015.42|22015.42|22000.02|22000.02|0
1616754900000|2021-03-26 10:35:00|22008.19|22008.19|21986.44|21986.44|22008.19|22008.19|21986.44|21986.44|0
1616755200000|2021-03-26 10:40:00|21990.71|21990.71|21999.06|21999.06|21999.06|21999.06|21978.28|21978.28|0
1616755500000|2021-03-26 10:45:00|21996.46|21996.46|21972.19|21972.19|22004.99|22004.99|21969.22|21969.22|0
1616755800000|2021-03-26 10:50:00|21974.79|21974.79|22026.54|22026.54|22026.54|22026.54|21974.79|21974.79|0
1616756100000|2021-03-26 10:55:00|22023.93|22023.93|22006.81|22006.81|22023.93|22023.93|22002.91|22002.91|0
1616756400000|2021-03-26 11:00:00|22008.11|22008.11|21970.21|21970.21|22008.11|22008.11|21965.95|21965.95|0
1616756700000|2021-03-26 11:05:00|21965.95|21965.95|21978.6|21978.6|21987.13|21987.13|21950.55|21950.55|0
1616757000000|2021-03-26 11:10:00|21982.87|21982.87|21996.83|21996.83|22003.82|22003.82|21978.6|21978.6|0
1616757300000|2021-03-26 11:15:00|21997.72|21997.72|21949.94|21949.94|21998.61|21998.61|21949.94|21949.94|0
1616757600000|2021-03-26 11:20:00|21954.21|21954.21|21946.39|21946.39|21962.74|21962.74|21929.32|21929.32|0
1616757900000|2021-03-26 11:25:00|21950.65|21950.65|21929.44|21929.44|21960.27|21960.27|21929.44|21929.44|0
1616758200000|2021-03-26 11:30:00|21930.32|21930.32|21935.79|21935.79|21939.73|21939.73|21919.55|21919.55|0
1616758500000|2021-03-26 11:35:00|21940.06|21940.06|21948.18|21948.18|21953.74|21953.74|21933.13|21933.13|0
1616758800000|2021-03-26 11:40:00|21944.63|21944.63|21976.07|21976.07|21980.34|21980.34|21944.63|21944.63|0
1616759100000|2021-03-26 11:45:00|21972.43|21972.43|21968.88|21968.88|21976.7|21976.7|21955.3|21955.3|0
1616759400000|2021-03-26 11:50:00|21964.61|21964.61|21987.27|21987.27|21990.02|21990.02|21963.73|21963.73|0
1616759700000|2021-03-26 11:55:00|21991.17|21991.17|21969.62|21969.62|21992.47|21992.47|21967.96|21967.96|0
1616760000000|2021-03-26 12:00:00|21973.89|21973.89|21952.22|21952.22|21973.89|21973.89|21952.22|21952.22|0
1616760300000|2021-03-26 12:05:00|21953.11|21953.11|21967.23|21967.23|21968.53|21968.53|21952.6|21952.6|0
1616760600000|2021-03-26 12:10:00|21971.5|21971.5|21960.89|21960.89|21971.5|21971.5|21953.96|21953.96|0
1616760900000|2021-03-26 12:15:00|21957.85|21957.85|21959.73|21959.73|21961.14|21961.14|21951.2|21951.2|0
1616761200000|2021-03-26 12:20:00|21968.26|21968.26|21944.99|21944.99|21968.26|21968.26|21942.5|21942.5|0
1616761500000|2021-03-26 12:25:00|21949.26|21949.26|21982.77|21982.77|21984.07|21984.07|21949.26|21949.26|0
1616761800000|2021-03-26 12:30:00|21978.5|21978.5|21992.24|21992.24|21996.51|21996.51|21978.5|21978.5|0
1616762100000|2021-03-26 12:35:00|21996.51|21996.51|22025.87|22025.87|22036.02|22036.02|21996.51|21996.51|0
1616762400000|2021-03-26 12:40:00|22024.35|22024.35|22008.16|22008.16|22027.01|22027.01|22000.11|22000.11|0
1616762700000|2021-03-26 12:45:00|22012.43|22012.43|22018.39|22018.39|22028.44|22028.44|22012.43|22012.43|0
1616763000000|2021-03-26 12:50:00|22019.15|22019.15|22011.45|22011.45|22019.15|22019.15|22008.63|22008.63|0
1616763300000|2021-03-26 12:55:00|22012.75|22012.75|22029.43|22029.43|22032.47|22032.47|22007.99|22007.99|0
1616763600000|2021-03-26 13:00:00|22027.92|22027.92|22042.09|22042.09|22053.16|22053.16|22025.32|22025.32|0
1616763900000|2021-03-26 13:05:00|22043.39|22043.39|22042.97|22042.97|22058.37|22058.37|22041.32|22041.32|0
1616764200000|2021-03-26 13:10:00|22041.67|22041.67|22042.73|22042.73|22045.79|22045.79|22034.2|22034.2|0
1616764500000|2021-03-26 13:15:00|22039.09|22039.09|22031.8|22031.8|22039.09|22039.09|22019.01|22019.01|0
1616764800000|2021-03-26 13:20:00|22029.14|22029.14|22019.94|22019.94|22029.14|22029.14|22009.89|22009.89|0
1616765100000|2021-03-26 13:25:00|22021.24|22021.24|22023.26|22023.26|22031.6|22031.6|22016.97|22016.97|0
1616765400000|2021-03-26 13:30:00|22024.15|22024.15|22052.8|22052.8|22052.8|22052.8|22024.15|22024.15|0
1616765700000|2021-03-26 13:35:00|22054.57|22054.57|22110.48|22110.48|22110.48|22110.48|22054.57|22054.57|0
1616766000000|2021-03-26 13:40:00|22119.01|22119.01|22090.01|22090.01|22127.54|22127.54|22088.71|22088.71|0
1616766300000|2021-03-26 13:45:00|22094.28|22094.28|22096.47|22096.47|22104.02|22104.02|22087.05|22087.05|0
1616766600000|2021-03-26 13:50:00|22097.98|22097.98|22075.84|22075.84|22108.38|22108.38|22074.32|22074.32|0
1616766900000|2021-03-26 13:55:00|22080.11|22080.11|22110.34|22110.34|22112.53|22112.53|22080.11|22080.11|0
1616767200000|2021-03-26 14:00:00|22114.61|22114.61|22145.62|22145.62|22148.65|22148.65|22113.89|22113.89|0
1616767500000|2021-03-26 14:05:00|22146.51|22146.51|22169.22|22169.22|22176.24|22176.24|22146.51|22146.51|0
1616767800000|2021-03-26 14:10:00|22168.34|22168.34|22163.18|22163.18|22170.11|22170.11|22156.73|22156.73|0
1616768100000|2021-03-26 14:15:00|22162.29|22162.29|22144.97|22144.97|22163.18|22163.18|22132.78|22132.78|0
1616768400000|2021-03-26 14:20:00|22149.23|22149.23|22143.56|22143.56|22163.81|22163.81|22143.56|22143.56|0
1616768700000|2021-03-26 14:25:00|22139.29|22139.29|22124.38|22124.38|22145.07|22145.07|22121.25|22121.25|0
1616769000000|2021-03-26 14:30:00|22128.28|22128.28|22119.9|22119.9|22128.28|22128.28|22105.01|22105.01|0
1616769300000|2021-03-26 14:35:00|22124.17|22124.17|22115.59|22115.59|22132.86|22132.86|22114.29|22114.29|0
1616769600000|2021-03-26 14:40:00|22118.25|22118.25|22101.9|22101.9|22122.52|22122.52|22101.9|22101.9|0
1616769900000|2021-03-26 14:45:00|22103.68|22103.68|22092.3|22092.3|22107.58|22107.58|22092.3|22092.3|0
1616770200000|2021-03-26 14:50:00|22088.03|22088.03|22092.5|22092.5|22095.81|22095.81|22082.25|22082.25|0
1616770500000|2021-03-26 14:55:00|22091.19|22091.19|22107.15|22107.15|22116.07|22116.07|22091.17|22091.17|0
1616770800000|2021-03-26 15:00:00|22103.5|22103.5|22117.21|22117.21|22117.21|22117.21|22095.14|22095.14|0
1616771100000|2021-03-26 15:05:00|22125.74|22125.74|22160.13|22160.13|22163.04|22163.04|22125.74|22125.74|0
1616771400000|2021-03-26 15:10:00|22163.78|22163.78|22181.89|22181.89|22198.82|22198.82|22161.03|22161.03|0
1616771700000|2021-03-26 15:15:00|22177.62|22177.62|22174.53|22174.53|22191.59|22191.59|22172.47|22172.47|0
1616772000000|2021-03-26 15:20:00|22177.19|22177.19|22178|22178|22189.35|22189.35|22177|22177|0
1616772300000|2021-03-26 15:25:00|22176.7|22176.7|22154.9|22154.9|22176.7|22176.7|22142.45|22142.45|0
1616772600000|2021-03-26 15:30:00|22150.64|22150.64|22134.62|22134.62|22150.64|22150.64|22132.21|22132.21|0
1616772900000|2021-03-26 15:35:00|22136.14|22136.14|22119|22119|22137.02|22137.02|22119|22119|0
1616773200000|2021-03-26 15:40:00|22120.52|22120.52|22109.13|22109.13|22120.52|22120.52|22101.83|22101.83|0
1616773500000|2021-03-26 15:45:00|22110.02|22110.02|22109.88|22109.88|22116.55|22116.55|22104.81|22104.81|0
1616773800000|2021-03-26 15:50:00|22114.15|22114.15|22105.58|22105.58|22122.68|22122.68|22102.61|22102.61|0
1616774100000|2021-03-26 15:55:00|22101.31|22101.31|22111.58|22111.58|22115.44|22115.44|22101.31|22101.31|0
1616774400000|2021-03-26 16:00:00|22107.31|22107.31|22100.91|22100.91|22110.06|22110.06|22096.53|22096.53|0
1616774700000|2021-03-26 16:05:00|22104.55|22104.55|22134.74|22134.74|22136.38|22136.38|22104.55|22104.55|0
1616775000000|2021-03-26 16:10:00|22137.78|22137.78|22143.38|22143.38|22146.41|22146.41|22132.61|22132.61|0
1616775300000|2021-03-26 16:15:00|22144.68|22144.68|22167|22167|22168.3|22168.3|22143.79|22143.79|0
1616775600000|2021-03-26 16:20:00|22168.3|22168.3|22157.16|22157.16|22170.8|22170.8|22148.08|22148.08|0
1616775900000|2021-03-26 16:25:00|22158.04|22158.04|22153.67|22153.67|22159.65|22159.65|22138.36|22138.36|0
1617002100000|2021-03-29 07:15:00|22289.82|22289.82|22251.28|22251.28|22330.79|22330.79|22251.28|22251.28|0
1617002400000|2021-03-29 07:20:00|22245.95|22245.95|22225.71|22225.71|22270.12|22270.12|22225.71|22225.71|0
1617002700000|2021-03-29 07:25:00|22219.49|22219.49|22210.97|22210.97|22232.29|22232.29|22210.97|22210.97|0
1617003000000|2021-03-29 07:30:00|22203.87|22203.87|22208.01|22208.01|22211.04|22211.04|22196.95|22196.95|0
1617003300000|2021-03-29 07:35:00|22203.74|22203.74|22221.59|22221.59|22226.53|22226.53|22203.74|22203.74|0
1617003600000|2021-03-29 07:40:00|22225.86|22225.86|22233.78|22233.78|22242.31|22242.31|22218.63|22218.63|0
1617003900000|2021-03-29 07:45:00|22238.05|22238.05|22253.14|22253.14|22253.14|22253.14|22225.83|22225.83|0
1617004200000|2021-03-29 07:50:00|22254.66|22254.66|22228.42|22228.42|22254.66|22254.66|22228.42|22228.42|0
1617004500000|2021-03-29 07:55:00|22226.9|22226.9|22206.22|22206.22|22228.42|22228.42|22197.68|22197.68|0
1617004800000|2021-03-29 08:00:00|22219.01|22219.01|22234.44|22234.44|22234.44|22234.44|22205.88|22205.88|0
1617005100000|2021-03-29 08:05:00|22232.92|22232.92|22228.91|22228.91|22252.9|22252.9|22228.91|22228.91|0
1617005400000|2021-03-29 08:10:00|22233.18|22233.18|22227.14|22227.14|22237.44|22237.44|22227.14|22227.14|0
1617005700000|2021-03-29 08:15:00|22233.2|22233.2|22204.22|22204.22|22233.2|22233.2|22204.22|22204.22|0
1617006000000|2021-03-29 08:20:00|22199.96|22199.96|22215.01|22215.01|22218.04|22218.04|22193.42|22193.42|0
1617006300000|2021-03-29 08:25:00|22215.77|22215.77|22225.76|22225.76|22225.76|22225.76|22210.68|22210.68|0
1617006600000|2021-03-29 08:30:00|22228.36|22228.36|22217.84|22217.84|22228.73|22228.73|22213.57|22213.57|0
1617006900000|2021-03-29 08:35:00|22209.3|22209.3|22190.55|22190.55|22209.3|22209.3|22190.55|22190.55|0
1617007200000|2021-03-29 08:40:00|22194.82|22194.82|22242.21|22242.21|22243.87|22243.87|22194.82|22194.82|0
1617007500000|2021-03-29 08:45:00|22239.6|22239.6|22273.67|22273.67|22274.97|22274.97|22236.86|22236.86|0
1617007800000|2021-03-29 08:50:00|22277.94|22277.94|22266.95|22266.95|22279.82|22279.82|22262.69|22262.69|0
1617008100000|2021-03-29 08:55:00|22269.56|22269.56|22275.23|22275.23|22275.6|22275.6|22269.56|22269.56|0
1617008400000|2021-03-29 09:00:00|22278.87|22278.87|22286.58|22286.58|22292.15|22292.15|22273.93|22273.93|0
1617008700000|2021-03-29 09:05:00|22289.18|22289.18|22316.37|22316.37|22316.37|22316.37|22289.18|22289.18|0
1617009000000|2021-03-29 09:10:00|22317.67|22317.67|22316.37|22316.37|22329.17|22329.17|22316.37|22316.37|0
1617009300000|2021-03-29 09:15:00|22317.89|22317.89|22316.53|22316.53|22330.32|22330.32|22312.89|22312.89|0
1617009600000|2021-03-29 09:20:00|22320.18|22320.18|22317.94|22317.94|22324.44|22324.44|22303.11|22303.11|0
1617009900000|2021-03-29 09:25:00|22322.2|22322.2|22320.19|22320.19|22326.11|22326.11|22320.19|22320.19|0
1617010200000|2021-03-29 09:30:00|22311.66|22311.66|22306.19|22306.19|22315.92|22315.92|22301.51|22301.51|0
1617010500000|2021-03-29 09:35:00|22303.59|22303.59|22297.46|22297.46|22303.59|22303.59|22286.52|22286.52|0
1617010800000|2021-03-29 09:40:00|22288.93|22288.93|22272.23|22272.23|22288.93|22288.93|22267.96|22267.96|0
1617011100000|2021-03-29 09:45:00|22267.96|22267.96|22264.78|22264.78|22272.23|22272.23|22263.7|22263.7|0
1617011400000|2021-03-29 09:50:00|22269.05|22269.05|22242.54|22242.54|22269.05|22269.05|22238.27|22238.27|0
1617011700000|2021-03-29 09:55:00|22246.8|22246.8|22239.4|22239.4|22246.8|22246.8|22239.4|22239.4|0
1617012000000|2021-03-29 10:00:00|22238.1|22238.1|22209.88|22209.88|22249.19|22249.19|22209.88|22209.88|0
1617012300000|2021-03-29 10:05:00|22218.41|22218.41|22230.96|22230.96|22230.96|22230.96|22212.84|22212.84|0
1617012600000|2021-03-29 10:10:00|22228.3|22228.3|22216.41|22216.41|22228.3|22228.3|22212.14|22212.14|0
1617012900000|2021-03-29 10:15:00|22212.14|22212.14|22220.21|22220.21|22238.9|22238.9|22209.18|22209.18|0
1617013200000|2021-03-29 10:20:00|22215.95|22215.95|22202.95|22202.95|22216.66|22216.66|22200.35|22200.35|0
1617013500000|2021-03-29 10:25:00|22204.25|22204.25|22204.51|22204.51|22208.77|22208.77|22198.68|22198.68|0
1617013800000|2021-03-29 10:30:00|22205.81|22205.81|22209.86|22209.86|22209.86|22209.86|22200.03|22200.03|0
1617014100000|2021-03-29 10:35:00|22211.16|22211.16|22210.62|22210.62|22215.43|22215.43|22208.13|22208.13|0
1617014400000|2021-03-29 10:40:00|22197.82|22197.82|22200.78|22200.78|22203.75|22203.75|22197.82|22197.82|0
1617014700000|2021-03-29 10:45:00|22204.58|22204.58|22210.29|22210.29|22214.19|22214.19|22202.3|22202.3|0
1617015000000|2021-03-29 10:50:00|22206.03|22206.03|22246.21|22246.21|22247.51|22247.51|22206.03|22206.03|0
1617015300000|2021-03-29 10:55:00|22244.44|22244.44|22244.92|22244.92|22248.7|22248.7|22235.02|22235.02|0
1617015600000|2021-03-29 11:00:00|22249.19|22249.19|22264.78|22264.78|22277.34|22277.34|22249.19|22249.19|0
1617015900000|2021-03-29 11:05:00|22265.54|22265.54|22252.29|22252.29|22267.06|22267.06|22252.29|22252.29|0
1617016200000|2021-03-29 11:10:00|22248.74|22248.74|22246.15|22246.15|22253.01|22253.01|22235.15|22235.15|0
1617016500000|2021-03-29 11:15:00|22248.75|22248.75|22240.1|22240.1|22248.75|22248.75|22240.1|22240.1|0
1617016800000|2021-03-29 11:20:00|22238.8|22238.8|22228.78|22228.78|22243.07|22243.07|22227.89|22227.89|0
1617017100000|2021-03-29 11:25:00|22227|22227|22229.91|22229.91|22231.68|22231.68|22223.87|22223.87|0
1617017400000|2021-03-29 11:30:00|22228.13|22228.13|22237.49|22237.49|22237.49|22237.49|22222.48|22222.48|0
1617017700000|2021-03-29 11:35:00|22241.93|22241.93|22247.08|22247.08|22257.38|22257.38|22241.93|22241.93|0
1617018000000|2021-03-29 11:40:00|22251.34|22251.34|22260.74|22260.74|22260.74|22260.74|22247.08|22247.08|0
1617018300000|2021-03-29 11:45:00|22259.44|22259.44|22254.9|22254.9|22259.44|22259.44|22247.62|22247.62|0
1617018600000|2021-03-29 11:50:00|22253.6|22253.6|22246.26|22246.26|22253.6|22253.6|22246.26|22246.26|0
1617018900000|2021-03-29 11:55:00|22250.52|22250.52|22245.43|22245.43|22250.52|22250.52|22241.99|22241.99|0
1617019200000|2021-03-29 12:00:00|22244.54|22244.54|22246.53|22246.53|22248.81|22248.81|22240.28|22240.28|0
1617019500000|2021-03-29 12:05:00|22243.5|22243.5|22211.77|22211.77|22243.5|22243.5|22207.5|22207.5|0
1617019800000|2021-03-29 12:10:00|22216.04|22216.04|22216.13|22216.13|22223.81|22223.81|22207.6|22207.6|0
1617020100000|2021-03-29 12:15:00|22217.65|22217.65|22191.77|22191.77|22217.65|22217.65|22191.77|22191.77|0
1617020400000|2021-03-29 12:20:00|22190.47|22190.47|22192.32|22192.32|22204.56|22204.56|22189.17|22189.17|0
1617020700000|2021-03-29 12:25:00|22209.39|22209.39|22198.5|22198.5|22209.39|22209.39|22195.53|22195.53|0
1617021000000|2021-03-29 12:30:00|22202.76|22202.76|22203.31|22203.31|22203.31|22203.31|22186.96|22186.96|0
1617021300000|2021-03-29 12:35:00|22194.78|22194.78|22189.45|22189.45|22194.78|22194.78|22185.19|22185.19|0
1617021600000|2021-03-29 12:40:00|22193.72|22193.72|22184.26|22184.26|22193.72|22193.72|22174.97|22174.97|0
1617021900000|2021-03-29 12:45:00|22175.73|22175.73|22148.36|22148.36|22177.24|22177.24|22148.36|22148.36|0
1617022200000|2021-03-29 12:50:00|22151.02|22151.02|22147.17|22147.17|22152.8|22152.8|22134.37|22134.37|0
1617022500000|2021-03-29 12:55:00|22142.9|22142.9|22137.32|22137.32|22148.69|22148.69|22137.32|22137.32|0
1617022800000|2021-03-29 13:00:00|22141.59|22141.59|22137.4|22137.4|22148.1|22148.1|22133.13|22133.13|0
1617023100000|2021-03-29 13:05:00|22141.66|22141.66|22130.7|22130.7|22150.78|22150.78|22130.7|22130.7|0
1617023400000|2021-03-29 13:10:00|22126.43|22126.43|22121.58|22121.58|22130.7|22130.7|22121.58|22121.58|0
1617023700000|2021-03-29 13:15:00|22119.81|22119.81|22100.4|22100.4|22121.32|22121.32|22096.14|22096.14|0
1617024000000|2021-03-29 13:20:00|22096.85|22096.85|22078.13|22078.13|22096.85|22096.85|22065.48|22065.48|0
1617024300000|2021-03-29 13:25:00|22080.73|22080.73|22096.72|22096.72|22096.72|22096.72|22080.37|22080.37|0
1617024600000|2021-03-29 13:30:00|22100.98|22100.98|22097.81|22097.81|22113.89|22113.89|22091.26|22091.26|0
1617024900000|2021-03-29 13:35:00|22102.07|22102.07|22094.29|22094.29|22104.35|22104.35|22083.98|22083.98|0
1617025200000|2021-03-29 13:40:00|22083.16|22083.16|22058.66|22058.66|22083.16|22083.16|22058.66|22058.66|0
1617025500000|2021-03-29 13:45:00|22054.39|22054.39|22053.09|22053.09|22060.63|22060.63|22043.48|22043.48|0
1617025800000|2021-03-29 13:50:00|22048.83|22048.83|22053.4|22053.4|22053.4|22053.4|22041.9|22041.9|0
1617026100000|2021-03-29 13:55:00|22054.7|22054.7|22046.18|22046.18|22066.11|22066.11|22034.51|22034.51|0
1617026400000|2021-03-29 14:00:00|22047.48|22047.48|22023.26|22023.26|22047.48|22047.48|22019.2|22019.2|0
1617026700000|2021-03-29 14:05:00|22025.04|22025.04|21996.7|21996.7|22030.6|22030.6|21992.43|21992.43|0
1617027000000|2021-03-29 14:10:00|22000.97|22000.97|22014.69|22014.69|22020.2|22020.2|21999.3|21999.3|0
1617027300000|2021-03-29 14:15:00|22013.39|22013.39|22026.43|22026.43|22026.43|22026.43|22009.84|22009.84|0
1617027600000|2021-03-29 14:20:00|22027.74|22027.74|22041.63|22041.63|22044.34|22044.34|22023.1|22023.1|0
1617027900000|2021-03-29 14:25:00|22044.29|22044.29|22031.89|22031.89|22052.34|22052.34|22030.11|22030.11|0
1617028200000|2021-03-29 14:30:00|22030.37|22030.37|22028.72|22028.72|22039.12|22039.12|22025.08|22025.08|0
1617028500000|2021-03-29 14:35:00|22032.99|22032.99|22040.79|22040.79|22047.71|22047.71|22028.72|22028.72|0
1617028800000|2021-03-29 14:40:00|22042.09|22042.09|22067.58|22067.58|22067.58|22067.58|22037.82|22037.82|0
1617029100000|2021-03-29 14:45:00|22071.85|22071.85|22098.32|22098.32|22098.54|22098.54|22066.57|22066.57|0
1617029400000|2021-03-29 14:50:00|22099.62|22099.62|22095.88|22095.88|22109.63|22109.63|22095.88|22095.88|0
1617029700000|2021-03-29 14:55:00|22091.61|22091.61|22090.25|22090.25|22095.88|22095.88|22084.69|22084.69|0
1617030000000|2021-03-29 15:00:00|22092.85|22092.85|22091.9|22091.9|22097.12|22097.12|22064.77|22064.77|0
1617030300000|2021-03-29 15:05:00|22093.2|22093.2|22083.02|22083.02|22093.2|22093.2|22082.65|22082.65|0
1617030600000|2021-03-29 15:10:00|22084.32|22084.32|22055.06|22055.06|22088.59|22088.59|22055.06|22055.06|0
1617030900000|2021-03-29 15:15:00|22050.79|22050.79|22018.41|22018.41|22054.77|22054.77|22018.41|22018.41|0
1617031200000|2021-03-29 15:20:00|22017.65|22017.65|22037.96|22037.96|22051.89|22051.89|22017.65|22017.65|0
1617031500000|2021-03-29 15:25:00|22039.74|22039.74|22042.47|22042.47|22048.04|22048.04|22021.82|22021.82|0
1617088500000|2021-03-30 07:15:00|22150.58|22150.58|22168.02|22168.02|22187.92|22187.92|22150.58|22150.58|0
1617088800000|2021-03-30 07:20:00|22173.34|22173.34|22196.81|22196.81|22218.31|22218.31|22173.34|22173.34|0
1617089100000|2021-03-30 07:25:00|22195.03|22195.03|22160.11|22160.11|22199.3|22199.3|22158.78|22158.78|0
1617089400000|2021-03-30 07:30:00|22152.82|22152.82|22163.95|22163.95|22174.15|22174.15|22151.52|22151.52|0
1617089700000|2021-03-30 07:35:00|22158.63|22158.63|22110.34|22110.34|22158.63|22158.63|22110.34|22110.34|0
1617090000000|2021-03-30 07:40:00|22107.74|22107.74|22062.34|22062.34|22107.74|22107.74|22050.26|22050.26|0
1617090300000|2021-03-30 07:45:00|22063.1|22063.1|22058.1|22058.1|22070.38|22070.38|22058.1|22058.1|0
1617090600000|2021-03-30 07:50:00|22055.44|22055.44|22017.74|22017.74|22055.44|22055.44|22007.69|22007.69|0
1617090900000|2021-03-30 07:55:00|22021.64|22021.64|21975.47|21975.47|22023.42|22023.42|21958.4|21958.4|0
1617091200000|2021-03-30 08:00:00|21976.98|21976.98|21961.54|21961.54|21982.31|21982.31|21957.27|21957.27|0
1617091500000|2021-03-30 08:05:00|21965.8|21965.8|21929.16|21929.16|21967.85|21967.85|21925.02|21925.02|0
1617091800000|2021-03-30 08:10:00|21933.43|21933.43|21948.66|21948.66|21969.63|21969.63|21933.43|21933.43|0
1617092100000|2021-03-30 08:15:00|21953.87|21953.87|21894.34|21894.34|21953.87|21953.87|21881.54|21881.54|0
1617092400000|2021-03-30 08:20:00|21895.64|21895.64|21924.11|21924.11|21928.37|21928.37|21895.64|21895.64|0
1617092700000|2021-03-30 08:25:00|21923.22|21923.22|21940.85|21940.85|21940.85|21940.85|21914.69|21914.69|0
1617093000000|2021-03-30 08:30:00|21945.11|21945.11|21920.19|21920.19|21950.14|21950.14|21920.19|21920.19|0
1617093300000|2021-03-30 08:35:00|21928.72|21928.72|21924.55|21924.55|21934.46|21934.46|21912.89|21912.89|0
1617093600000|2021-03-30 08:40:00|21921|21921|21903.31|21903.31|21924.91|21924.91|21903.31|21903.31|0
1617093900000|2021-03-30 08:45:00|21899.04|21899.04|21916.58|21916.58|21929.55|21929.55|21899.04|21899.04|0
1617094200000|2021-03-30 08:50:00|21912.32|21912.32|21895.88|21895.88|21912.32|21912.32|21884.27|21884.27|0
1617094500000|2021-03-30 08:55:00|21887.35|21887.35|21884.9|21884.9|21893.44|21893.44|21880.64|21880.64|0
1617094800000|2021-03-30 09:00:00|21883.6|21883.6|21903.35|21903.35|21911.88|21911.88|21882.3|21882.3|0
1617095100000|2021-03-30 09:05:00|21901.57|21901.57|21887.05|21887.05|21901.57|21901.57|21880.66|21880.66|0
1617095400000|2021-03-30 09:10:00|21878.52|21878.52|21889.8|21889.8|21892.88|21892.88|21878.52|21878.52|0
1617095700000|2021-03-30 09:15:00|21888.03|21888.03|21864.29|21864.29|21888.03|21888.03|21864.29|21864.29|0
1617096000000|2021-03-30 09:20:00|21863.4|21863.4|21870.27|21870.27|21870.27|21870.27|21863.4|21863.4|0
1617096300000|2021-03-30 09:25:00|21874.53|21874.53|21872.89|21872.89|21874.53|21874.53|21867.58|21867.58|0
1617096600000|2021-03-30 09:30:00|21876.53|21876.53|21862.48|21862.48|21876.53|21876.53|21849.77|21849.77|0
1617096900000|2021-03-30 09:35:00|21853.94|21853.94|21871.84|21871.84|21871.84|21871.84|21847.9|21847.9|0
1617097200000|2021-03-30 09:40:00|21863.3|21863.3|21857.74|21857.74|21863.3|21863.3|21846.54|21846.54|0
1617097500000|2021-03-30 09:45:00|21863.06|21863.06|21880.97|21880.97|21882.58|21882.58|21863.06|21863.06|0
1617097800000|2021-03-30 09:50:00|21882.49|21882.49|21886.76|21886.76|21891.02|21891.02|21878.23|21878.23|0
1617098100000|2021-03-30 09:55:00|21885.46|21885.46|21876.34|21876.34|21885.46|21885.46|21866.03|21866.03|0
1617098400000|2021-03-30 10:00:00|21877.64|21877.64|21879.36|21879.36|21879.36|21879.36|21875.45|21875.45|0
1617098700000|2021-03-30 10:05:00|21878.6|21878.6|21877.71|21877.71|21883.75|21883.75|21874.33|21874.33|0
1617099000000|2021-03-30 10:10:00|21879.99|21879.99|21872.91|21872.91|21883.63|21883.63|21869.53|21869.53|0
1617099300000|2021-03-30 10:15:00|21864.38|21864.38|21840.81|21840.81|21872.91|21872.91|21836.28|21836.28|0
1617099600000|2021-03-30 10:20:00|21845.07|21845.07|21838.73|21838.73|21850.4|21850.4|21833.16|21833.16|0
1617099900000|2021-03-30 10:25:00|21837.84|21837.84|21820.14|21820.14|21837.84|21837.84|21809.06|21809.06|0
1617100200000|2021-03-30 10:30:00|21815.88|21815.88|21819.43|21819.43|21819.43|21819.43|21815.16|21815.16|0
1617100500000|2021-03-30 10:35:00|21820.73|21820.73|21812.57|21812.57|21820.73|21820.73|21807.93|21807.93|0
1617100800000|2021-03-30 10:40:00|21816.83|21816.83|21787.59|21787.59|21816.83|21816.83|21787.59|21787.59|0
1617101100000|2021-03-30 10:45:00|21788.48|21788.48|21777.12|21777.12|21788.48|21788.48|21764.32|21764.32|0
1617101400000|2021-03-30 10:50:00|21778.01|21778.01|21782.82|21782.82|21789.03|21789.03|21772.51|21772.51|0
1617101700000|2021-03-30 10:55:00|21781.04|21781.04|21767.57|21767.57|21781.3|21781.3|21765.8|21765.8|0
1617102000000|2021-03-30 11:00:00|21763.31|21763.31|21752.35|21752.35|21767.57|21767.57|21743.65|21743.65|0
1617102300000|2021-03-30 11:05:00|21756.61|21756.61|21742.47|21742.47|21759.28|21759.28|21736.9|21736.9|0
1617102600000|2021-03-30 11:10:00|21738.2|21738.2|21732.48|21732.48|21745.3|21745.3|21729.73|21729.73|0
1617102900000|2021-03-30 11:15:00|21723.95|21723.95|21705.07|21705.07|21723.95|21723.95|21698.09|21698.09|0
1617103200000|2021-03-30 11:20:00|21704.31|21704.31|21707.07|21707.07|21711.45|21711.45|21697.39|21697.39|0
1617103500000|2021-03-30 11:25:00|21706.18|21706.18|21741.12|21741.12|21746.11|21746.11|21706.18|21706.18|0
1617103800000|2021-03-30 11:30:00|21736.86|21736.86|21740.64|21740.64|21747.15|21747.15|21735.67|21735.67|0
1617104100000|2021-03-30 11:35:00|21736.38|21736.38|21716.06|21716.06|21736.38|21736.38|21710.5|21710.5|0
1617104400000|2021-03-30 11:40:00|21719.7|21719.7|21727|21727|21732.5|21732.5|21713.14|21713.14|0
1617104700000|2021-03-30 11:45:00|21728.51|21728.51|21734.92|21734.92|21749.84|21749.84|21728.51|21728.51|0
1617105000000|2021-03-30 11:50:00|21730.65|21730.65|21745.74|21745.74|21745.74|21745.74|21727.62|21727.62|0
1617105300000|2021-03-30 11:55:00|21747.51|21747.51|21745.11|21745.11|21751.93|21751.93|21744.91|21744.91|0
1617105600000|2021-03-30 12:00:00|21746.88|21746.88|21743.3|21743.3|21748.18|21748.18|21736.61|21736.61|0
1617105900000|2021-03-30 12:05:00|21742|21742|21731.28|21731.28|21746.55|21746.55|21731.28|21731.28|0
1617106200000|2021-03-30 12:10:00|21730.4|21730.4|21722.68|21722.68|21733.27|21733.27|21720.91|21720.91|0
1617106500000|2021-03-30 12:15:00|21720.02|21720.02|21721.75|21721.75|21729.6|21729.6|21720.02|21720.02|0
1617106800000|2021-03-30 12:20:00|21723.53|21723.53|21710.4|21710.4|21726.19|21726.19|21710.4|21710.4|0
1617107100000|2021-03-30 12:25:00|21714.66|21714.66|21699.81|21699.81|21714.66|21714.66|21698.03|21698.03|0
1617107400000|2021-03-30 12:30:00|21691.28|21691.28|21646.18|21646.18|21691.28|21691.28|21641.65|21641.65|0
1617107700000|2021-03-30 12:35:00|21644.66|21644.66|21623.16|21623.16|21644.66|21644.66|21614.63|21614.63|0
1617108000000|2021-03-30 12:40:00|21614.63|21614.63|21605.01|21605.01|21628.73|21628.73|21605.01|21605.01|0
1617108300000|2021-03-30 12:45:00|21608.65|21608.65|21617.62|21617.62|21617.99|21617.99|21601.92|21601.92|0
1617108600000|2021-03-30 12:50:00|21613.35|21613.35|21626.58|21626.58|21635.68|21635.68|21613.35|21613.35|0
1617108900000|2021-03-30 12:55:00|21622.31|21622.31|21612.2|21612.2|21626.58|21626.58|21600.91|21600.91|0
1617109200000|2021-03-30 13:00:00|21603.67|21603.67|21604.23|21604.23|21620.67|21620.67|21593.45|21593.45|0
1617109500000|2021-03-30 13:05:00|21599.96|21599.96|21609.23|21609.23|21614.54|21614.54|21580.41|21580.41|0
1617109800000|2021-03-30 13:10:00|21604.97|21604.97|21605.18|21605.18|21613.5|21613.5|21592.32|21592.32|0
1617110100000|2021-03-30 13:15:00|21600.91|21600.91|21604.74|21604.74|21605.18|21605.18|21576.55|21576.55|0
1617110400000|2021-03-30 13:20:00|21600.48|21600.48|21595.69|21595.69|21618.11|21618.11|21595.69|21595.69|0
1617110700000|2021-03-30 13:25:00|21596.45|21596.45|21624.85|21624.85|21630.22|21630.22|21595.69|21595.69|0
1617111000000|2021-03-30 13:30:00|21623.55|21623.55|21553.84|21553.84|21627.93|21627.93|21547.09|21547.09|0
1617111300000|2021-03-30 13:35:00|21551.24|21551.24|21522.49|21522.49|21551.24|21551.24|21487.21|21487.21|0
1617111600000|2021-03-30 13:40:00|21518.85|21518.85|21481.7|21481.7|21533.95|21533.95|21474.39|21474.39|0
1617111900000|2021-03-30 13:45:00|21477.43|21477.43|21505.58|21505.58|21513.75|21513.75|21473.16|21473.16|0
1617112200000|2021-03-30 13:50:00|21509.85|21509.85|21537.16|21537.16|21548.03|21548.03|21509.85|21509.85|0
1617112500000|2021-03-30 13:55:00|21541.43|21541.43|21549.22|21549.22|21565.41|21565.41|21537.99|21537.99|0
1617112800000|2021-03-30 14:00:00|21553.49|21553.49|21558.1|21558.1|21558.1|21558.1|21519.81|21519.81|0
1617113100000|2021-03-30 14:05:00|21553.84|21553.84|21494.7|21494.7|21553.84|21553.84|21491.37|21491.37|0
1617113400000|2021-03-30 14:10:00|21498.25|21498.25|21505.12|21505.12|21517.77|21517.77|21494.59|21494.59|0
1617113700000|2021-03-30 14:15:00|21508.76|21508.76|21496.89|21496.89|21513.03|21513.03|21492.32|21492.32|0
1617114000000|2021-03-30 14:20:00|21497.65|21497.65|21512.02|21512.02|21513.8|21513.8|21492.63|21492.63|0
1617114300000|2021-03-30 14:25:00|21507.76|21507.76|21512.86|21512.86|21519.82|21519.82|21502.18|21502.18|0
1617114600000|2021-03-30 14:30:00|21518.07|21518.07|21521.51|21521.51|21539.48|21539.48|21510.16|21510.16|0
1617114900000|2021-03-30 14:35:00|21525.78|21525.78|21506.82|21506.82|21525.78|21525.78|21493.94|21493.94|0
1617115200000|2021-03-30 14:40:00|21504.22|21504.22|21521.35|21521.35|21521.35|21521.35|21498.79|21498.79|0
1617115500000|2021-03-30 14:45:00|21517.08|21517.08|21543.7|21543.7|21546.3|21546.3|21512.82|21512.82|0
1617115800000|2021-03-30 14:50:00|21545|21545|21542.65|21542.65|21551.04|21551.04|21536.76|21536.76|0
1617116100000|2021-03-30 14:55:00|21546.92|21546.92|21552.17|21552.17|21552.17|21552.17|21535.22|21535.22|0
1617116400000|2021-03-30 15:00:00|21560.7|21560.7|21612.53|21612.53|21613.17|21613.17|21560.7|21560.7|0
1617116700000|2021-03-30 15:05:00|21615.19|21615.19|21608.35|21608.35|21624.15|21624.15|21601.25|21601.25|0
1617117000000|2021-03-30 15:10:00|21606.83|21606.83|21596.8|21596.8|21619.75|21619.75|21596.8|21596.8|0
1617117300000|2021-03-30 15:15:00|21605.33|21605.33|21583.58|21583.58|21608.97|21608.97|21580.18|21580.18|0
1617117600000|2021-03-30 15:20:00|21581.8|21581.8|21588.78|21588.78|21588.78|21588.78|21562.58|21562.58|0
1617117900000|2021-03-30 15:25:00|21587.26|21587.26|21568.09|21568.09|21589.21|21589.21|21552.99|21552.99|0
1617174900000|2021-03-31 07:15:00|21669.32|21669.32|21688.14|21688.14|21704.47|21704.47|21657.58|21657.58|0
1617175200000|2021-03-31 07:20:00|21689.44|21689.44|21671.58|21671.58|21697.4|21697.4|21662.62|21662.62|0
1617175500000|2021-03-31 07:25:00|21667.68|21667.68|21690.18|21690.18|21698.58|21698.58|21663.41|21663.41|0
1617175800000|2021-03-31 07:30:00|21681.65|21681.65|21641.15|21641.15|21696.5|21696.5|21641.15|21641.15|0
1617176100000|2021-03-31 07:35:00|21643.81|21643.81|21659.86|21659.86|21661.38|21661.38|21635.28|21635.28|0
1617176400000|2021-03-31 07:40:00|21658.56|21658.56|21671.5|21671.5|21671.92|21671.92|21648.6|21648.6|0
1617176700000|2021-03-31 07:45:00|21667.24|21667.24|21662.34|21662.34|21678.73|21678.73|21662.34|21662.34|0
1617177000000|2021-03-31 07:50:00|21665.98|21665.98|21661.82|21661.82|21670.53|21670.53|21656.67|21656.67|0
1617177300000|2021-03-31 07:55:00|21653.29|21653.29|21638.6|21638.6|21658.53|21658.53|21633.39|21633.39|0
1617177600000|2021-03-31 08:00:00|21642.87|21642.87|21645.88|21645.88|21666.54|21666.54|21642.87|21642.87|0
1617177900000|2021-03-31 08:05:00|21650.15|21650.15|21639.85|21639.85|21654.41|21654.41|21634.28|21634.28|0
1617178200000|2021-03-31 08:10:00|21635.58|21635.58|21617.73|21617.73|21635.58|21635.58|21616.43|21616.43|0
1617178500000|2021-03-31 08:15:00|21609.2|21609.2|21632.5|21632.5|21632.5|21632.5|21607.9|21607.9|0
1617178800000|2021-03-31 08:20:00|21636.4|21636.4|21639.42|21639.42|21642.33|21642.33|21629.53|21629.53|0
1617179100000|2021-03-31 08:25:00|21637.65|21637.65|21633.67|21633.67|21651.24|21651.24|21629.4|21629.4|0
1617179400000|2021-03-31 08:30:00|21629.4|21629.4|21605|21605|21634.55|21634.55|21605|21605|0
1617179700000|2021-03-31 08:35:00|21610.33|21610.33|21604.89|21604.89|21616.24|21616.24|21601.67|21601.67|0
1617180000000|2021-03-31 08:40:00|21609.16|21609.16|21591.7|21591.7|21609.16|21609.16|21591.34|21591.34|0
1617180300000|2021-03-31 08:45:00|21590.4|21590.4|21589.52|21589.52|21602.94|21602.94|21584.83|21584.83|0
1617180600000|2021-03-31 08:50:00|21588|21588|21603.93|21603.93|21617.73|21617.73|21587.24|21587.24|0
1617180900000|2021-03-31 08:55:00|21605.71|21605.71|21600.92|21600.92|21611.32|21611.32|21589.36|21589.36|0
1617181200000|2021-03-31 09:00:00|21596.66|21596.66|21602.52|21602.52|21609.04|21609.04|21591.5|21591.5|0
1617181500000|2021-03-31 09:05:00|21601.63|21601.63|21613.66|21613.66|21617.58|21617.58|21600.87|21600.87|0
1617181800000|2021-03-31 09:10:00|21600.86|21600.86|21599.76|21599.76|21615.94|21615.94|21591.23|21591.23|0
1617182100000|2021-03-31 09:15:00|21600.65|21600.65|21595.75|21595.75|21605.76|21605.76|21595.75|21595.75|0
1617182400000|2021-03-31 09:20:00|21593.98|21593.98|21594.21|21594.21|21595.64|21595.64|21581.55|21581.55|0
1617182700000|2021-03-31 09:25:00|21598.47|21598.47|21620.09|21620.09|21634.2|21634.2|21590.66|21590.66|0
1617183000000|2021-03-31 09:30:00|21616.45|21616.45|21619.3|21619.3|21624.18|21624.18|21608.54|21608.54|0
1617183300000|2021-03-31 09:35:00|21618|21618|21626.88|21626.88|21630.52|21630.52|21614.17|21614.17|0
1617183600000|2021-03-31 09:40:00|21630.52|21630.52|21635.28|21635.28|21638.51|21638.51|21623.84|21623.84|0
1617183900000|2021-03-31 09:45:00|21626.74|21626.74|21623.72|21623.72|21630.65|21630.65|21620.08|21620.08|0
1617184200000|2021-03-31 09:50:00|21624.61|21624.61|21638.11|21638.11|21642.9|21642.9|21618.57|21618.57|0
1617184500000|2021-03-31 09:55:00|21639.41|21639.41|21648.89|21648.89|21651.49|21651.49|21638.11|21638.11|0
1617184800000|2021-03-31 10:00:00|21650.41|21650.41|21660.24|21660.24|21660.24|21660.24|21646.86|21646.86|0
1617185100000|2021-03-31 10:05:00|21657.96|21657.96|21649.05|21649.05|21671.27|21671.27|21646.39|21646.39|0
1617185400000|2021-03-31 10:10:00|21652.7|21652.7|21640.84|21640.84|21660.34|21660.34|21636.79|21636.79|0
1617185700000|2021-03-31 10:15:00|21644.39|21644.39|21663.71|21663.71|21671.22|21671.22|21644.39|21644.39|0
1617186000000|2021-03-31 10:20:00|21667.35|21667.35|21675.5|21675.5|21677.28|21677.28|21663.71|21663.71|0
1617186300000|2021-03-31 10:25:00|21671.24|21671.24|21679.4|21679.4|21686.33|21686.33|21671.24|21671.24|0
1617186600000|2021-03-31 10:30:00|21675.13|21675.13|21710.81|21710.81|21710.81|21710.81|21675.13|21675.13|0
1617186900000|2021-03-31 10:35:00|21712.11|21712.11|21729.97|21729.97|21736.51|21736.51|21712.11|21712.11|0
1617187200000|2021-03-31 10:40:00|21728.67|21728.67|21723.7|21723.7|21728.67|21728.67|21716.3|21716.3|0
1617187500000|2021-03-31 10:45:00|21719.79|21719.79|21703.72|21703.72|21719.79|21719.79|21702.2|21702.2|0
1617187800000|2021-03-31 10:50:00|21702.83|21702.83|21721.8|21721.8|21721.8|21721.8|21702.83|21702.83|0
1617188100000|2021-03-31 10:55:00|21723.57|21723.57|21725.18|21725.18|21750.19|21750.19|21723.57|21723.57|0
1617188400000|2021-03-31 11:00:00|21729.44|21729.44|21749.91|21749.91|21753.55|21753.55|21725.18|21725.18|0
1617188700000|2021-03-31 11:05:00|21749.02|21749.02|21752.24|21752.24|21756.5|21756.5|21733.97|21733.97|0
1617189000000|2021-03-31 11:10:00|21753.54|21753.54|21769.23|21769.23|21774.24|21774.24|21753.54|21753.54|0
1617189300000|2021-03-31 11:15:00|21773.5|21773.5|21763.4|21763.4|21775.01|21775.01|21763.4|21763.4|0
1617189600000|2021-03-31 11:20:00|21764.29|21764.29|21756.94|21756.94|21764.29|21764.29|21746.86|21746.86|0
1617189900000|2021-03-31 11:25:00|21756.05|21756.05|21771.21|21771.21|21779.84|21779.84|21754.75|21754.75|0
1617190200000|2021-03-31 11:30:00|21775.12|21775.12|21770.41|21770.41|21779.49|21779.49|21770.41|21770.41|0
1617190500000|2021-03-31 11:35:00|21766.14|21766.14|21780.66|21780.66|21782.44|21782.44|21759.06|21759.06|0
1617190800000|2021-03-31 11:40:00|21779.36|21779.36|21760.88|21760.88|21779.36|21779.36|21760.88|21760.88|0
1617191100000|2021-03-31 11:45:00|21762.65|21762.65|21780.87|21780.87|21780.87|21780.87|21761.77|21761.77|0
1617191400000|2021-03-31 11:50:00|21785.13|21785.13|21785.83|21785.83|21786.54|21786.54|21775.24|21775.24|0
1617191700000|2021-03-31 11:55:00|21778.54|21778.54|21799.54|21799.54|21799.54|21799.54|21778.54|21778.54|0
1617192000000|2021-03-31 12:00:00|21803.81|21803.81|21793.15|21793.15|21810.73|21810.73|21782.68|21782.68|0
1617192300000|2021-03-31 12:05:00|21796.79|21796.79|21786.03|21786.03|21808.53|21808.53|21783|21783|0
1617192600000|2021-03-31 12:10:00|21787.33|21787.33|21786.2|21786.2|21791.77|21791.77|21786.2|21786.2|0
1617192900000|2021-03-31 12:15:00|21790.47|21790.47|21821.19|21821.19|21824.84|21824.84|21786.2|21786.2|0
1617193200000|2021-03-31 12:20:00|21828.48|21828.48|21798.33|21798.33|21832.74|21832.74|21798.33|21798.33|0
1617193500000|2021-03-31 12:25:00|21799.22|21799.22|21783.25|21783.25|21799.22|21799.22|21782.36|21782.36|0
1617193800000|2021-03-31 12:30:00|21780.98|21780.98|21777.76|21777.76|21791.44|21791.44|21775.98|21775.98|0
1617194100000|2021-03-31 12:35:00|21773.49|21773.49|21770.29|21770.29|21775.98|21775.98|21769.05|21769.05|0
1617194400000|2021-03-31 12:40:00|21772.06|21772.06|21790.06|21790.06|21790.06|21790.06|21767.12|21767.12|0
1617194700000|2021-03-31 12:45:00|21791.58|21791.58|21774.84|21774.84|21795.52|21795.52|21774.84|21774.84|0
1617195000000|2021-03-31 12:50:00|21775.73|21775.73|21791.36|21791.36|21791.36|21791.36|21775.73|21775.73|0
1617195300000|2021-03-31 12:55:00|21790.6|21790.6|21778.48|21778.48|21793.22|21793.22|21772.44|21772.44|0
1617195600000|2021-03-31 13:00:00|21777.59|21777.59|21768.46|21768.46|21781.85|21781.85|21764.16|21764.16|0
1617195900000|2021-03-31 13:05:00|21766.69|21766.69|21758.82|21758.82|21773.4|21773.4|21758.82|21758.82|0
1617196200000|2021-03-31 13:10:00|21760.6|21760.6|21759.62|21759.62|21765.75|21765.75|21754.47|21754.47|0
1617196500000|2021-03-31 13:15:00|21763.88|21763.88|21748.11|21748.11|21763.88|21763.88|21744.56|21744.56|0
1617196800000|2021-03-31 13:20:00|21749.88|21749.88|21730.91|21730.91|21751.66|21751.66|21730.02|21730.02|0
1617197100000|2021-03-31 13:25:00|21729.13|21729.13|21721.25|21721.25|21732.68|21732.68|21713.17|21713.17|0
1617197400000|2021-03-31 13:30:00|21723.02|21723.02|21756.67|21756.67|21763.43|21763.43|21709.44|21709.44|0
1617197700000|2021-03-31 13:35:00|21754.01|21754.01|21762.06|21762.06|21762.06|21762.06|21747.05|21747.05|0
1617198000000|2021-03-31 13:40:00|21757.79|21757.79|21765.3|21765.3|21771.48|21771.48|21752.84|21752.84|0
1617198300000|2021-03-31 13:45:00|21759.26|21759.26|21783.32|21783.32|21783.32|21783.32|21757.4|21757.4|0
1617198600000|2021-03-31 13:50:00|21791.85|21791.85|21820.93|21820.93|21824.48|21824.48|21791.85|21791.85|0
1617198900000|2021-03-31 13:55:00|21820.04|21820.04|21869.05|21869.05|21869.05|21869.05|21820.04|21820.04|0
1617199200000|2021-03-31 14:00:00|21877.58|21877.58|21828.55|21828.55|21877.58|21877.58|21828.55|21828.55|0
1617199500000|2021-03-31 14:05:00|21825.95|21825.95|21830.41|21830.41|21835.63|21835.63|21821.9|21821.9|0
1617199800000|2021-03-31 14:10:00|21834.05|21834.05|21869.02|21869.02|21873.47|21873.47|21834.05|21834.05|0
1617200100000|2021-03-31 14:15:00|21867.25|21867.25|21881.58|21881.58|21883.85|21883.85|21866.36|21866.36|0
1617200400000|2021-03-31 14:20:00|21885.84|21885.84|21885.34|21885.34|21895.71|21895.71|21872.54|21872.54|0
1617200700000|2021-03-31 14:25:00|21883.82|21883.82|21876.26|21876.26|21897.05|21897.05|21875.72|21875.72|0
1617201000000|2021-03-31 14:30:00|21877.15|21877.15|21850.51|21850.51|21881.42|21881.42|21841.89|21841.89|0
1617201300000|2021-03-31 14:35:00|21849.75|21849.75|21820.01|21820.01|21849.75|21849.75|21820.01|21820.01|0
1617201600000|2021-03-31 14:40:00|21821.79|21821.79|21786.88|21786.88|21834.08|21834.08|21778.34|21778.34|0
1617201900000|2021-03-31 14:45:00|21785.99|21785.99|21809.66|21809.66|21809.66|21809.66|21778.97|21778.97|0
1617202200000|2021-03-31 14:50:00|21798.46|21798.46|21806.76|21806.76|21819.93|21819.93|21789.26|21789.26|0
1617202500000|2021-03-31 14:55:00|21807.65|21807.65|21820.02|21820.02|21833.79|21833.79|21801.61|21801.61|0
1617202800000|2021-03-31 15:00:00|21819.13|21819.13|21860.98|21860.98|21861.74|21861.74|21817.44|21817.44|0
1617203100000|2021-03-31 15:05:00|21862.75|21862.75|21896.04|21896.04|21914.82|21914.82|21862.75|21862.75|0
1617203400000|2021-03-31 15:10:00|21894.52|21894.52|21917.01|21917.01|21922.45|21922.45|21890.88|21890.88|0
1617203700000|2021-03-31 15:15:00|21917.9|21917.9|21918.81|21918.81|21939.02|21939.02|21915.15|21915.15|0
1617204000000|2021-03-31 15:20:00|21923.08|21923.08|21915.52|21915.52|21928.86|21928.86|21909.28|21909.28|0
1617204300000|2021-03-31 15:25:00|21914.63|21914.63|21910.65|21910.65|21926.85|21926.85|21885.68|21885.68|0
1617261300000|2021-04-01 07:15:00|22128.44|22128.44|22140.55|22140.55|22140.55|22140.55|22101.25|22101.25|0
1617261600000|2021-04-01 07:20:00|22136.76|22136.76|22100.32|22100.32|22149.84|22149.84|22100.32|22100.32|0
1617261900000|2021-04-01 07:25:00|22102.92|22102.92|22131.74|22131.74|22146.1|22146.1|22102.92|22102.92|0
1617262200000|2021-04-01 07:30:00|22134.34|22134.34|22146.17|22146.17|22149.8|22149.8|22126.94|22126.94|0
1617262500000|2021-04-01 07:35:00|22140.97|22140.97|22106.78|22106.78|22140.97|22140.97|22094.03|22094.03|0
1617262800000|2021-04-01 07:40:00|22108.08|22108.08|22116.6|22116.6|22119.3|22119.3|22108.08|22108.08|0
1617263100000|2021-04-01 07:45:00|22125.13|22125.13|22116.92|22116.92|22129|22129|22116.92|22116.92|0
1617263400000|2021-04-01 07:50:00|22108.39|22108.39|22098.06|22098.06|22129.53|22129.53|22098.06|22098.06|0
1617263700000|2021-04-01 07:55:00|22096.76|22096.76|22081.28|22081.28|22096.76|22096.76|22077.02|22077.02|0
1617264000000|2021-04-01 08:00:00|22089.82|22089.82|22100.03|22100.03|22113.34|22113.34|22089.82|22089.82|0
1617264300000|2021-04-01 08:05:00|22104.3|22104.3|22095.29|22095.29|22104.3|22104.3|22089.72|22089.72|0
1617264600000|2021-04-01 08:10:00|22091.02|22091.02|22094.89|22094.89|22097.6|22097.6|22085.87|22085.87|0
1617264900000|2021-04-01 08:15:00|22096.19|22096.19|22107.8|22107.8|22107.8|22107.8|22096.19|22096.19|0
1617265200000|2021-04-01 08:20:00|22112.06|22112.06|22116.82|22116.82|22119.88|22119.88|22107.3|22107.3|0
1617265500000|2021-04-01 08:25:00|22121.08|22121.08|22124.5|22124.5|22130.54|22130.54|22109.88|22109.88|0
1617265800000|2021-04-01 08:30:00|22122.73|22122.73|22147.25|22147.25|22149.27|22149.27|22122.73|22122.73|0
1617266100000|2021-04-01 08:35:00|22138.72|22138.72|22120.45|22120.45|22138.72|22138.72|22116.18|22116.18|0
1617266400000|2021-04-01 08:40:00|22116.01|22116.01|22110.87|22110.87|22118.51|22118.51|22108.75|22108.75|0
1617266700000|2021-04-01 08:45:00|22108.21|22108.21|22114.63|22114.63|22114.63|22114.63|22108.21|22108.21|0
1617267000000|2021-04-01 08:50:00|22110.2|22110.2|22088.77|22088.77|22110.2|22110.2|22088.77|22088.77|0
1617267300000|2021-04-01 08:55:00|22084.5|22084.5|22095.89|22095.89|22095.89|22095.89|22071.42|22071.42|0
1617267600000|2021-04-01 09:00:00|22096.65|22096.65|22059.25|22059.25|22097.41|22097.41|22059.25|22059.25|0
1617267900000|2021-04-01 09:05:00|22058.49|22058.49|22004.75|22004.75|22058.49|22058.49|22004.75|22004.75|0
1617268200000|2021-04-01 09:10:00|22000.49|22000.49|22002.08|22002.08|22004.75|22004.75|21992.67|21992.67|0
1617268500000|2021-04-01 09:15:00|22006.63|22006.63|22005.74|22005.74|22007.04|22007.04|22004.85|22004.85|0
1617268800000|2021-04-01 09:20:00|22004.44|22004.44|22050.11|22050.11|22050.11|22050.11|22004.44|22004.44|0
1617269100000|2021-04-01 09:25:00|22045.67|22045.67|22037.07|22037.07|22050.83|22050.83|22024.23|22024.23|0
1617269400000|2021-04-01 09:30:00|22049.87|22049.87|22041.93|22041.93|22052.15|22052.15|22039.33|22039.33|0
1617269700000|2021-04-01 09:35:00|22043.39|22043.39|22063.09|22063.09|22063.09|22063.09|22037.56|22037.56|0
1617270000000|2021-04-01 09:40:00|22080.15|22080.15|22075.27|22075.27|22083.19|22083.19|22069.02|22069.02|0
1617270300000|2021-04-01 09:45:00|22077.94|22077.94|22070.77|22070.77|22078.82|22078.82|22069.4|22069.4|0
1617270600000|2021-04-01 09:50:00|22073.43|22073.43|22085.84|22085.84|22085.84|22085.84|22073.43|22073.43|0
1617270900000|2021-04-01 09:55:00|22087.35|22087.35|22093.5|22093.5|22095.06|22095.06|22087.35|22087.35|0
1617271200000|2021-04-01 10:00:00|22097.76|22097.76|22083.36|22083.36|22111.96|22111.96|22082.06|22082.06|0
1617271500000|2021-04-01 10:05:00|22080.7|22080.7|22088.21|22088.21|22093.41|22093.41|22078.93|22078.93|0
1617271800000|2021-04-01 10:10:00|22079.68|22079.68|22091.81|22091.81|22094.41|22094.41|22078.16|22078.16|0
1617272100000|2021-04-01 10:15:00|22087.54|22087.54|22074.99|22074.99|22087.54|22087.54|22074.99|22074.99|0
1617272400000|2021-04-01 10:20:00|22072.38|22072.38|22063.2|22063.2|22072.38|22072.38|22063.2|22063.2|0
1617272700000|2021-04-01 10:25:00|22064.66|22064.66|22064.2|22064.2|22072.02|22072.02|22064.2|22064.2|0
1617273000000|2021-04-01 10:30:00|22059.94|22059.94|22056.8|22056.8|22059.94|22059.94|22053.77|22053.77|0
1617273300000|2021-04-01 10:35:00|22052.53|22052.53|22068.33|22068.33|22069.63|22069.63|22046.62|22046.62|0
1617273600000|2021-04-01 10:40:00|22072.6|22072.6|22072.8|22072.8|22072.8|22072.8|22067.45|22067.45|0
1617273900000|2021-04-01 10:45:00|22075.41|22075.41|22088.37|22088.37|22091.58|22091.58|22075.41|22075.41|0
1617274200000|2021-04-01 10:50:00|22084.11|22084.11|22084.11|22084.11|22084.99|22084.99|22084.11|22084.11|0
1617274500000|2021-04-01 10:55:00|22079.84|22079.84|22075.28|22075.28|22080.35|22080.35|22070.59|22070.59|0
1617274800000|2021-04-01 11:00:00|22083.81|22083.81|22095.31|22095.31|22102.65|22102.65|22083.81|22083.81|0
1617275100000|2021-04-01 11:05:00|22096.07|22096.07|22066.84|22066.84|22096.07|22096.07|22066.84|22066.84|0
1617275400000|2021-04-01 11:10:00|22064.17|22064.17|22060.59|22060.59|22064.17|22064.17|22054.38|22054.38|0
1617275700000|2021-04-01 11:15:00|22056.33|22056.33|22080.2|22080.2|22080.2|22080.2|22050.76|22050.76|0
1617276000000|2021-04-01 11:20:00|22088.74|22088.74|22092.01|22092.01|22103|22103|22087.86|22087.86|0
1617276300000|2021-04-01 11:25:00|22087.75|22087.75|22059.54|22059.54|22096.13|22096.13|22059.54|22059.54|0
1617276600000|2021-04-01 11:30:00|22063.09|22063.09|22042.51|22042.51|22078.01|22078.01|22042.51|22042.51|0
1617276900000|2021-04-01 11:35:00|22038.71|22038.71|22036.44|22036.44|22038.71|22038.71|22033.78|22033.78|0
1617277200000|2021-04-01 11:40:00|22040.7|22040.7|22032.17|22032.17|22040.7|22040.7|22030.87|22030.87|0
1617277500000|2021-04-01 11:45:00|22036.44|22036.44|22043.24|22043.24|22049.28|22049.28|22035.55|22035.55|0
1617277800000|2021-04-01 11:50:00|22039.33|22039.33|22067.58|22067.58|22067.58|22067.58|22039.33|22039.33|0
1617278100000|2021-04-01 11:55:00|22063.68|22063.68|22064.74|22064.74|22066.51|22066.51|22060.47|22060.47|0
1617278400000|2021-04-01 12:00:00|22061.71|22061.71|22050.07|22050.07|22061.71|22061.71|22046.43|22046.43|0
1617278700000|2021-04-01 12:05:00|22050.83|22050.83|22050.88|22050.88|22051.77|22051.77|22046.56|22046.56|0
1617279000000|2021-04-01 12:10:00|22049.42|22049.42|22039.96|22039.96|22049.42|22049.42|22031.11|22031.11|0
1617279300000|2021-04-01 12:15:00|22044.23|22044.23|22055.59|22055.59|22057.87|22057.87|22044.23|22044.23|0
1617279600000|2021-04-01 12:20:00|22058.63|22058.63|22107.13|22107.13|22111.56|22111.56|22055.12|22055.12|0
1617279900000|2021-04-01 12:25:00|22109.73|22109.73|22113.82|22113.82|22116.31|22116.31|22108.54|22108.54|0
1617280200000|2021-04-01 12:30:00|22110.91|22110.91|22123.1|22123.1|22123.1|22123.1|22098.11|22098.11|0
1617280500000|2021-04-01 12:35:00|22119.55|22119.55|22118.61|22118.61|22144.05|22144.05|22115.06|22115.06|0
1617280800000|2021-04-01 12:40:00|22119.49|22119.49|22138.6|22138.6|22147.13|22147.13|22119.49|22119.49|0
1617281100000|2021-04-01 12:45:00|22140.06|22140.06|22125.3|22125.3|22148.28|22148.28|22125.3|22125.3|0
1617281400000|2021-04-01 12:50:00|22124.42|22124.42|22103.84|22103.84|22130.29|22130.29|22102.06|22102.06|0
1617281700000|2021-04-01 12:55:00|22104.6|22104.6|22095.88|22095.88|22107.96|22107.96|22095.88|22095.88|0
1617282000000|2021-04-01 13:00:00|22092.33|22092.33|22112.14|22112.14|22112.14|22112.14|22084.1|22084.1|0
1617282300000|2021-04-01 13:05:00|22111.25|22111.25|22120.26|22120.26|22122.18|22122.18|22106.99|22106.99|0
1617282600000|2021-04-01 13:10:00|22118.96|22118.96|22159.89|22159.89|22167.88|22167.88|22118.96|22118.96|0
1617282900000|2021-04-01 13:15:00|22161.35|22161.35|22168.94|22168.94|22172.49|22172.49|22161.35|22161.35|0
1617283200000|2021-04-01 13:20:00|22167.48|22167.48|22174.71|22174.71|22174.71|22174.71|22166.18|22166.18|0
1617283500000|2021-04-01 13:25:00|22177.38|22177.38|22187.98|22187.98|22193.13|22193.13|22164.4|22164.4|0
1617283800000|2021-04-01 13:30:00|22191.01|22191.01|22218.95|22218.95|22218.95|22218.95|22177.33|22177.33|0
1617284100000|2021-04-01 13:35:00|22214.69|22214.69|22199.66|22199.66|22217.35|22217.35|22193.82|22193.82|0
1617284400000|2021-04-01 13:40:00|22201.43|22201.43|22208.64|22208.64|22208.64|22208.64|22188.64|22188.64|0
1617284700000|2021-04-01 13:45:00|22212.91|22212.91|22193.27|22193.27|22212.91|22212.91|22189.95|22189.95|0
1617285000000|2021-04-01 13:50:00|22191.49|22191.49|22172.51|22172.51|22191.49|22191.49|22162.2|22162.2|0
1617285300000|2021-04-01 13:55:00|22171.62|22171.62|22187.18|22187.18|22194.24|22194.24|22167.36|22167.36|0
1617285600000|2021-04-01 14:00:00|22182.91|22182.91|22182.02|22182.02|22186.46|22186.46|22172.6|22172.6|0
1617285900000|2021-04-01 14:05:00|22180.25|22180.25|22151.71|22151.71|22180.25|22180.25|22143.33|22143.33|0
1617286200000|2021-04-01 14:10:00|22153.01|22153.01|22147.41|22147.41|22161.54|22161.54|22129.44|22129.44|0
1617286500000|2021-04-01 14:15:00|22150.01|22150.01|22151.81|22151.81|22170.56|22170.56|22150.01|22150.01|0
1617286800000|2021-04-01 14:20:00|22148.26|22148.26|22170.73|22170.73|22170.73|22170.73|22148.26|22148.26|0
1617287100000|2021-04-01 14:25:00|22162.2|22162.2|22159.52|22159.52|22184.74|22184.74|22155.26|22155.26|0
1617287400000|2021-04-01 14:30:00|22156.86|22156.86|22167.05|22167.05|22170.4|22170.4|22145.19|22145.19|0
1617287700000|2021-04-01 14:35:00|22171.32|22171.32|22185.37|22185.37|22194.54|22194.54|22171.32|22171.32|0
1617288000000|2021-04-01 14:40:00|22181.1|22181.1|22201.11|22201.11|22205.37|22205.37|22155.66|22155.66|0
1617288300000|2021-04-01 14:45:00|22196.84|22196.84|22142.49|22142.49|22196.84|22196.84|22139.83|22139.83|0
1617288600000|2021-04-01 14:50:00|22133.96|22133.96|22134.62|22134.62|22145.73|22145.73|22122.61|22122.61|0
1617288900000|2021-04-01 14:55:00|22133.32|22133.32|22168.68|22168.68|22180.13|22180.13|22131.68|22131.68|0
1617289200000|2021-04-01 15:00:00|22167.38|22167.38|22188.22|22188.22|22193.92|22193.92|22163.17|22163.17|0
1617289500000|2021-04-01 15:05:00|22189.11|22189.11|22201.29|22201.29|22227.28|22227.28|22189.11|22189.11|0
1617289800000|2021-04-01 15:10:00|22197.03|22197.03|22216.43|22216.43|22227.65|22227.65|22190.99|22190.99|0
1617290100000|2021-04-01 15:15:00|22215.54|22215.54|22185.43|22185.43|22219.18|22219.18|22180.62|22180.62|0
1617290400000|2021-04-01 15:20:00|22183.91|22183.91|22209.84|22209.84|22209.84|22209.84|22179.65|22179.65|0
1617290700000|2021-04-01 15:25:00|22205.58|22205.58|22171.39|22171.39|22205.58|22205.58|22171.39|22171.39|0
1617696900000|2021-04-06 08:15:00|22342.16|22342.16|22334.01|22334.01|22350.7|22350.7|22312.04|22312.04|0
1617697200000|2021-04-06 08:20:00|22330.98|22330.98|22335.67|22335.67|22348.47|22348.47|22329.84|22329.84|0
1617697500000|2021-04-06 08:25:00|22339.93|22339.93|22325.22|22325.22|22352.06|22352.06|22314.85|22314.85|0
1617697800000|2021-04-06 08:30:00|22323.92|22323.92|22311.68|22311.68|22331.15|22331.15|22311.68|22311.68|0
1617698100000|2021-04-06 08:35:00|22307.41|22307.41|22340.84|22340.84|22346.63|22346.63|22296.28|22296.28|0
1617698400000|2021-04-06 08:40:00|22349.37|22349.37|22346.21|22346.21|22359.18|22359.18|22332.2|22332.2|0
1617698700000|2021-04-06 08:45:00|22359.01|22359.01|22332.7|22332.7|22373.11|22373.11|22331.03|22331.03|0
1617699000000|2021-04-06 08:50:00|22331.39|22331.39|22316.72|22316.72|22331.39|22331.39|22311|22311|0
1617699300000|2021-04-06 08:55:00|22313.81|22313.81|22306.47|22306.47|22313.81|22313.81|22306.47|22306.47|0
1617699600000|2021-04-06 09:00:00|22293.67|22293.67|22258.83|22258.83|22297.93|22297.93|22258.83|22258.83|0
1617699900000|2021-04-06 09:05:00|22263.1|22263.1|22254.56|22254.56|22269.03|22269.03|22241.77|22241.77|0
1617700200000|2021-04-06 09:10:00|22253.05|22253.05|22276.75|22276.75|22282.31|22282.31|22244.88|22244.88|0
1617700500000|2021-04-06 09:15:00|22272.48|22272.48|22260.7|22260.7|22276.75|22276.75|22256.44|22256.44|0
1617700800000|2021-04-06 09:20:00|22256.44|22256.44|22242.6|22242.6|22262|22262|22238.34|22238.34|0
1617701100000|2021-04-06 09:25:00|22241.71|22241.71|22253.04|22253.04|22258.6|22258.6|22240.03|22240.03|0
1617701400000|2021-04-06 09:30:00|22251.26|22251.26|22255.53|22255.53|22255.53|22255.53|22241.21|22241.21|0
1617701700000|2021-04-06 09:35:00|22259.8|22259.8|22255.69|22255.69|22269.79|22269.79|22255.69|22255.69|0
1617702000000|2021-04-06 09:40:00|22262.79|22262.79|22288.06|22288.06|22292.33|22292.33|22262.79|22262.79|0
1617702300000|2021-04-06 09:45:00|22283.79|22283.79|22296.87|22296.87|22298.48|22298.48|22283.79|22283.79|0
1617702600000|2021-04-06 09:50:00|22297.76|22297.76|22287.54|22287.54|22297.76|22297.76|22276.41|22276.41|0
1617702900000|2021-04-06 09:55:00|22283.27|22283.27|22291.5|22291.5|22291.5|22291.5|22282.97|22282.97|0
1617703200000|2021-04-06 10:00:00|22289.73|22289.73|22305.02|22305.02|22305.91|22305.91|22289.73|22289.73|0
1617703500000|2021-04-06 10:05:00|22302.11|22302.11|22292.15|22292.15|22305.02|22305.02|22290.8|22290.8|0
1617703800000|2021-04-06 10:10:00|22287.88|22287.88|22275.73|22275.73|22293.45|22293.45|22274.43|22274.43|0
1617704100000|2021-04-06 10:15:00|22273.96|22273.96|22241.93|22241.93|22276.62|22276.62|22240.63|22240.63|0
1617704400000|2021-04-06 10:20:00|22250.47|22250.47|22235.13|22235.13|22250.47|22250.47|22232.47|22232.47|0
1617704700000|2021-04-06 10:25:00|22234.24|22234.24|22237.4|22237.4|22239.18|22239.18|22232.72|22232.72|0
1617705000000|2021-04-06 10:30:00|22233.14|22233.14|22222|22222|22233.14|22233.14|22222|22222|0
1617705300000|2021-04-06 10:35:00|22213.47|22213.47|22198.26|22198.26|22213.47|22213.47|22193.82|22193.82|0
1617705600000|2021-04-06 10:40:00|22201.29|22201.29|22211.69|22211.69|22211.69|22211.69|22198|22198|0
1617705900000|2021-04-06 10:45:00|22212.57|22212.57|22241.32|22241.32|22241.32|22241.32|22211.78|22211.78|0
1617706200000|2021-04-06 10:50:00|22243.1|22243.1|22242.21|22242.21|22255.9|22255.9|22242.21|22242.21|0
1617706500000|2021-04-06 10:55:00|22245.76|22245.76|22207.38|22207.38|22250.03|22250.03|22203.12|22203.12|0
1617706800000|2021-04-06 11:00:00|22198.85|22198.85|22192.27|22192.27|22209.16|22209.16|22169.94|22169.94|0
1617707100000|2021-04-06 11:05:00|22188|22188|22220.72|22220.72|22230.05|22230.05|22188|22188|0
1617707400000|2021-04-06 11:10:00|22212.19|22212.19|22169.83|22169.83|22212.19|22212.19|22161.3|22161.3|0
1617707700000|2021-04-06 11:15:00|22165.57|22165.57|22234.58|22234.58|22237.34|22237.34|22159.53|22159.53|0
1617708000000|2021-04-06 11:20:00|22236.36|22236.36|22310.72|22310.72|22310.72|22310.72|22235.05|22235.05|0
1617708300000|2021-04-06 11:25:00|22312.24|22312.24|22322.38|22322.38|22322.38|22322.38|22301.05|22301.05|0
1617708600000|2021-04-06 11:30:00|22319.78|22319.78|22315.61|22315.61|22336.12|22336.12|22314.31|22314.31|0
1617708900000|2021-04-06 11:35:00|22324.14|22324.14|22344.33|22344.33|22346|22346|22314.31|22314.31|0
1617709200000|2021-04-06 11:40:00|22343.45|22343.45|22334.68|22334.68|22356.24|22356.24|22334.68|22334.68|0
1617709500000|2021-04-06 11:45:00|22338.95|22338.95|22327.02|22327.02|22338.95|22338.95|22318.48|22318.48|0
1617709800000|2021-04-06 11:50:00|22322.75|22322.75|22325.4|22325.4|22332.41|22332.41|22318.31|22318.31|0
1617710100000|2021-04-06 11:55:00|22322.73|22322.73|22337.13|22337.13|22337.13|22337.13|22319.25|22319.25|0
1617710400000|2021-04-06 12:00:00|22335.36|22335.36|22328.36|22328.36|22337.61|22337.61|22324.98|22324.98|0
1617710700000|2021-04-06 12:05:00|22327.47|22327.47|22317.53|22317.53|22327.47|22327.47|22313.26|22313.26|0
1617711000000|2021-04-06 12:10:00|22321.8|22321.8|22351.83|22351.83|22355.79|22355.79|22321.8|22321.8|0
1617711300000|2021-04-06 12:15:00|22343.3|22343.3|22324.93|22324.93|22343.3|22343.3|22324.93|22324.93|0
1617711600000|2021-04-06 12:20:00|22325.82|22325.82|22319.3|22319.3|22325.82|22325.82|22315.34|22315.34|0
1617711900000|2021-04-06 12:25:00|22321.08|22321.08|22330.33|22330.33|22337.37|22337.37|22321.08|22321.08|0
1617712200000|2021-04-06 12:30:00|22331.22|22331.22|22346.6|22346.6|22361.89|22361.89|22317.53|22317.53|0
1617712500000|2021-04-06 12:35:00|22350.87|22350.87|22328.35|22328.35|22350.87|22350.87|22311.29|22311.29|0
1617712800000|2021-04-06 12:40:00|22324.08|22324.08|22308.79|22308.79|22324.08|22324.08|22305.42|22305.42|0
1617713100000|2021-04-06 12:45:00|22310.57|22310.57|22302.61|22302.61|22310.57|22310.57|22291.58|22291.58|0
1617713400000|2021-04-06 12:50:00|22298.34|22298.34|22278.98|22278.98|22302.61|22302.61|22270.45|22270.45|0
1617713700000|2021-04-06 12:55:00|22281.47|22281.47|22253.69|22253.69|22281.47|22281.47|22253.69|22253.69|0
1617714000000|2021-04-06 13:00:00|22256.72|22256.72|22273.95|22273.95|22287.19|22287.19|22256.5|22256.5|0
1617714300000|2021-04-06 13:05:00|22278.21|22278.21|22311.42|22311.42|22311.42|22311.42|22278.21|22278.21|0
1617714600000|2021-04-06 13:10:00|22310.53|22310.53|22314.49|22314.49|22319.06|22319.06|22310.53|22310.53|0
1617714900000|2021-04-06 13:15:00|22315.8|22315.8|22312.89|22312.89|22341.41|22341.41|22312.1|22312.1|0
1617715200000|2021-04-06 13:20:00|22316.44|22316.44|22303.78|22303.78|22316.44|22316.44|22281.47|22281.47|0
1617715500000|2021-04-06 13:25:00|22305.08|22305.08|22311.8|22311.8|22321.6|22321.6|22299.38|22299.38|0
1617715800000|2021-04-06 13:30:00|22314.4|22314.4|22337.15|22337.15|22337.15|22337.15|22310.13|22310.13|0
1617716100000|2021-04-06 13:35:00|22340.19|22340.19|22320.25|22320.25|22343.48|22343.48|22315.98|22315.98|0
1617716400000|2021-04-06 13:40:00|22318.79|22318.79|22372.4|22372.4|22372.4|22372.4|22318.79|22318.79|0
1617716700000|2021-04-06 13:45:00|22371.1|22371.1|22344.01|22344.01|22371.1|22371.1|22344.01|22344.01|0
1617717000000|2021-04-06 13:50:00|22342.71|22342.71|22349.21|22349.21|22354.77|22354.77|22341.41|22341.41|0
1617717300000|2021-04-06 13:55:00|22347.91|22347.91|22348.8|22348.8|22358.49|22358.49|22344|22344|0
1617717600000|2021-04-06 14:00:00|22353.96|22353.96|22371.83|22371.83|22387.29|22387.29|22353.96|22353.96|0
1617717900000|2021-04-06 14:05:00|22376.09|22376.09|22400.2|22400.2|22400.2|22400.2|22361.02|22361.02|0
1617718200000|2021-04-06 14:10:00|22401.97|22401.97|22397.32|22397.32|22407.22|22407.22|22395.11|22395.11|0
1617718500000|2021-04-06 14:15:00|22405.85|22405.85|22416.09|22416.09|22417.76|22417.76|22389.28|22389.28|0
1617718800000|2021-04-06 14:20:00|22417.39|22417.39|22402.34|22402.34|22422.13|22422.13|22402.34|22402.34|0
1617719100000|2021-04-06 14:25:00|22401.03|22401.03|22377.65|22377.65|22409.49|22409.49|22373.38|22373.38|0
1617719400000|2021-04-06 14:30:00|22380.68|22380.68|22406.06|22406.06|22406.53|22406.53|22380.68|22380.68|0
1617719700000|2021-04-06 14:35:00|22407.36|22407.36|22391.59|22391.59|22411.11|22411.11|22388.93|22388.93|0
1617720000000|2021-04-06 14:40:00|22393.37|22393.37|22385.69|22385.69|22397.63|22397.63|22381.73|22381.73|0
1617720300000|2021-04-06 14:45:00|22386.99|22386.99|22380.41|22380.41|22406.95|22406.95|22380.41|22380.41|0
1617720600000|2021-04-06 14:50:00|22371.88|22371.88|22384.87|22384.87|22384.87|22384.87|22362.62|22362.62|0
1617720900000|2021-04-06 14:55:00|22382.21|22382.21|22395.18|22395.18|22397.68|22397.68|22382.21|22382.21|0
1617721200000|2021-04-06 15:00:00|22398.21|22398.21|22396.75|22396.75|22409.14|22409.14|22387.6|22387.6|0
1617721500000|2021-04-06 15:05:00|22401.01|22401.01|22417.77|22417.77|22417.77|22417.77|22394.79|22394.79|0
1617721800000|2021-04-06 15:10:00|22414.74|22414.74|22483.12|22483.12|22488.7|22488.7|22414.74|22414.74|0
1617722100000|2021-04-06 15:15:00|22480.45|22480.45|22460.44|22460.44|22487.51|22487.51|22460.44|22460.44|0
1617722400000|2021-04-06 15:20:00|22464.71|22464.71|22461.62|22461.62|22471.66|22471.66|22453.43|22453.43|0
1617722700000|2021-04-06 15:25:00|22462.92|22462.92|22469.07|22469.07|22469.07|22469.07|22445.22|22445.22|0
1617783300000|2021-04-07 08:15:00|22384.89|22384.89|22387.62|22387.62|22387.62|22387.62|22367.31|22367.31|0
1617783600000|2021-04-07 08:20:00|22385.85|22385.85|22378.14|22378.14|22395.01|22395.01|22378.14|22378.14|0
1617783900000|2021-04-07 08:25:00|22375.48|22375.48|22390.7|22390.7|22390.7|22390.7|22369.78|22369.78|0
1617784200000|2021-04-07 08:30:00|22382.17|22382.17|22385.35|22385.35|22385.35|22385.35|22377.9|22377.9|0
1617784500000|2021-04-07 08:35:00|22389.62|22389.62|22394.43|22394.43|22398.69|22398.69|22389.62|22389.62|0
1617784800000|2021-04-07 08:40:00|22393.13|22393.13|22396.06|22396.06|22397.45|22397.45|22391.63|22391.63|0
1617785100000|2021-04-07 08:45:00|22397.58|22397.58|22410.15|22410.15|22410.15|22410.15|22389.76|22389.76|0
1617785400000|2021-04-07 08:50:00|22411.45|22411.45|22412.82|22412.82|22417.09|22417.09|22396.05|22396.05|0
1617785700000|2021-04-07 08:55:00|22408.56|22408.56|22402.27|22402.27|22412.11|22412.11|22398.66|22398.66|0
1617786000000|2021-04-07 09:00:00|22405.82|22405.82|22435.59|22435.59|22435.59|22435.59|22405.82|22405.82|0
1617786300000|2021-04-07 09:05:00|22439.86|22439.86|22429.53|22429.53|22443.22|22443.22|22429.53|22429.53|0
1617786600000|2021-04-07 09:10:00|22433.8|22433.8|22441.27|22441.27|22446.6|22446.6|22433.8|22433.8|0
1617786900000|2021-04-07 09:15:00|22442.79|22442.79|22425.23|22425.23|22445.83|22445.83|22424.58|22424.58|0
1617787200000|2021-04-07 09:20:00|22426.74|22426.74|22452.8|22452.8|22452.8|22452.8|22425.23|22425.23|0
1617787500000|2021-04-07 09:25:00|22455.72|22455.72|22454.79|22454.79|22464.2|22464.2|22454.79|22454.79|0
1617787800000|2021-04-07 09:30:00|22453.01|22453.01|22435.24|22435.24|22458.9|22458.9|22435.24|22435.24|0
1617788100000|2021-04-07 09:35:00|22443.78|22443.78|22440.34|22440.34|22443.78|22443.78|22436.85|22436.85|0
1617788400000|2021-04-07 09:40:00|22439.45|22439.45|22434.65|22434.65|22440.69|22440.69|22434.65|22434.65|0
1617788700000|2021-04-07 09:45:00|22435.95|22435.95|22453.88|22453.88|22458.1|22458.1|22435.95|22435.95|0
1617789000000|2021-04-07 09:50:00|22452.58|22452.58|22453.53|22453.53|22457.8|22457.8|22444.83|22444.83|0
1617789300000|2021-04-07 09:55:00|22449.26|22449.26|22446.93|22446.93|22454.42|22454.42|22446.61|22446.61|0
1617789600000|2021-04-07 10:00:00|22444.33|22444.33|22451.48|22451.48|22451.48|22451.48|22438.24|22438.24|0
1617789900000|2021-04-07 10:05:00|22455.38|22455.38|22452.93|22452.93|22458.5|22458.5|22452.41|22452.41|0
1617790200000|2021-04-07 10:10:00|22453.82|22453.82|22470.74|22470.74|22475.32|22475.32|22453.82|22453.82|0
1617790500000|2021-04-07 10:15:00|22471.62|22471.62|22463.33|22463.33|22473.81|22473.81|22459.43|22459.43|0
1617790800000|2021-04-07 10:20:00|22459.07|22459.07|22468.24|22468.24|22468.24|22468.24|22457.77|22457.77|0
1617791100000|2021-04-07 10:25:00|22464.7|22464.7|22446.36|22446.36|22468.96|22468.96|22446.36|22446.36|0
1617791400000|2021-04-07 10:30:00|22449.03|22449.03|22430.09|22430.09|22449.03|22449.03|22430.09|22430.09|0
1617791700000|2021-04-07 10:35:00|22436.3|22436.3|22433.18|22433.18|22438.96|22438.96|22432.89|22432.89|0
1617792000000|2021-04-07 10:40:00|22429.21|22429.21|22400.72|22400.72|22429.21|22429.21|22399.84|22399.84|0
1617792300000|2021-04-07 10:45:00|22402.02|22402.02|22400.72|22400.72|22406.29|22406.29|22400.72|22400.72|0
1617792600000|2021-04-07 10:50:00|22402.02|22402.02|22423.56|22423.56|22423.56|22423.56|22402.02|22402.02|0
1617792900000|2021-04-07 10:55:00|22427.83|22427.83|22409.3|22409.3|22428.72|22428.72|22409.3|22409.3|0
1617793200000|2021-04-07 11:00:00|22404.93|22404.93|22387.71|22387.71|22404.93|22404.93|22383.44|22383.44|0
1617793500000|2021-04-07 11:05:00|22379.17|22379.17|22378.24|22378.24|22380.84|22380.84|22369.34|22369.34|0
1617793800000|2021-04-07 11:10:00|22375.64|22375.64|22378.41|22378.41|22390.73|22390.73|22371.37|22371.37|0
1617794100000|2021-04-07 11:15:00|22382.68|22382.68|22387.7|22387.7|22387.7|22387.7|22382.68|22382.68|0
1617794400000|2021-04-07 11:20:00|22391.97|22391.97|22394.93|22394.93|22400.5|22400.5|22391.97|22391.97|0
1617794700000|2021-04-07 11:25:00|22393.16|22393.16|22374.59|22374.59|22393.16|22393.16|22374.59|22374.59|0
1617795000000|2021-04-07 11:30:00|22370.33|22370.33|22348.2|22348.2|22370.33|22370.33|22348.2|22348.2|0
1617795300000|2021-04-07 11:35:00|22349.98|22349.98|22362.64|22362.64|22362.64|22362.64|22349.98|22349.98|0
1617795600000|2021-04-07 11:40:00|22364.16|22364.16|22362.13|22362.13|22369.05|22369.05|22361.41|22361.41|0
1617795900000|2021-04-07 11:45:00|22360.61|22360.61|22368.57|22368.57|22368.57|22368.57|22359.15|22359.15|0
1617796200000|2021-04-07 11:50:00|22365.97|22365.97|22347.17|22347.17|22365.97|22365.97|22338.64|22338.64|0
1617796500000|2021-04-07 11:55:00|22342.9|22342.9|22358.86|22358.86|22358.86|22358.86|22342.9|22342.9|0
1617796800000|2021-04-07 12:00:00|22363.13|22363.13|22343.98|22343.98|22370.79|22370.79|22343.98|22343.98|0
1617797100000|2021-04-07 12:05:00|22339.72|22339.72|22355.78|22355.78|22355.78|22355.78|22332.79|22332.79|0
1617797400000|2021-04-07 12:10:00|22354.9|22354.9|22354.01|22354.01|22354.9|22354.9|22354.01|22354.01|0
1617797700000|2021-04-07 12:15:00|22352.24|22352.24|22346.04|22346.04|22360.94|22360.94|22346.04|22346.04|0
1617798000000|2021-04-07 12:20:00|22347.81|22347.81|22342|22342|22347.81|22347.81|22337.51|22337.51|0
1617798300000|2021-04-07 12:25:00|22338.46|22338.46|22361.37|22361.37|22367.33|22367.33|22338.46|22338.46|0
1617798600000|2021-04-07 12:30:00|22378.44|22378.44|22403.83|22403.83|22403.83|22403.83|22378.44|22378.44|0
1617798900000|2021-04-07 12:35:00|22402.95|22402.95|22426.48|22426.48|22429.39|22429.39|22402.95|22402.95|0
1617799200000|2021-04-07 12:40:00|22428.25|22428.25|22429.14|22429.14|22429.14|22429.14|22426.48|22426.48|0
1617799500000|2021-04-07 12:45:00|22426.48|22426.48|22448.33|22448.33|22452.59|22452.59|22416.54|22416.54|0
1617799800000|2021-04-07 12:50:00|22450.99|22450.99|22461.01|22461.01|22466.28|22466.28|22449.21|22449.21|0
1617800100000|2021-04-07 12:55:00|22462.46|22462.46|22481.09|22481.09|22483.93|22483.93|22462.46|22462.46|0
1617800400000|2021-04-07 13:00:00|22482.39|22482.39|22443.68|22443.68|22482.39|22482.39|22439.24|22439.24|0
1617800700000|2021-04-07 13:05:00|22445.45|22445.45|22457.31|22457.31|22464.24|22464.24|22445.45|22445.45|0
1617801000000|2021-04-07 13:10:00|22459.09|22459.09|22428.73|22428.73|22459.09|22459.09|22424.46|22424.46|0
1617801300000|2021-04-07 13:15:00|22432.99|22432.99|22457.61|22457.61|22457.61|22457.61|22432.99|22432.99|0
1617801600000|2021-04-07 13:20:00|22454.95|22454.95|22445.4|22445.4|22454.95|22454.95|22437.43|22437.43|0
1617801900000|2021-04-07 13:25:00|22441.86|22441.86|22444.32|22444.32|22444.32|22444.32|22428|22428|0
1617802200000|2021-04-07 13:30:00|22438.54|22438.54|22445.36|22445.36|22451.23|22451.23|22432.75|22432.75|0
1617802500000|2021-04-07 13:35:00|22446.24|22446.24|22415.42|22415.42|22448.02|22448.02|22415.42|22415.42|0
1617802800000|2021-04-07 13:40:00|22412.38|22412.38|22403.53|22403.53|22412.38|22412.38|22391.13|22391.13|0
1617803100000|2021-04-07 13:45:00|22406.9|22406.9|22413.55|22413.55|22424.12|22424.12|22403.53|22403.53|0
1617803400000|2021-04-07 13:50:00|22412.66|22412.66|22418.12|22418.12|22426.65|22426.65|22404.02|22404.02|0
1617803700000|2021-04-07 13:55:00|22416.6|22416.6|22470.79|22470.79|22470.79|22470.79|22416.6|22416.6|0
1617804000000|2021-04-07 14:00:00|22475.06|22475.06|22452.67|22452.67|22479.32|22479.32|22451.37|22451.37|0
1617804300000|2021-04-07 14:05:00|22449.12|22449.12|22438.4|22438.4|22456.46|22456.46|22438.4|22438.4|0
1617804600000|2021-04-07 14:10:00|22439.92|22439.92|22456.52|22456.52|22467.49|22467.49|22432.62|22432.62|0
1617804900000|2021-04-07 14:15:00|22453.86|22453.86|22444.75|22444.75|22456.77|22456.77|22439.6|22439.6|0
1617805200000|2021-04-07 14:20:00|22449.02|22449.02|22432.32|22432.32|22449.02|22449.02|22430.55|22430.55|0
1617805500000|2021-04-07 14:25:00|22433.62|22433.62|22458.57|22458.57|22458.57|22458.57|22425.07|22425.07|0
1617805800000|2021-04-07 14:30:00|22462.84|22462.84|22439.09|22439.09|22462.84|22462.84|22430.17|22430.17|0
1617806100000|2021-04-07 14:35:00|22447.63|22447.63|22426.76|22426.76|22447.63|22447.63|22415.56|22415.56|0
1617806400000|2021-04-07 14:40:00|22431.02|22431.02|22441.86|22441.86|22462.83|22462.83|22431.02|22431.02|0
1617806700000|2021-04-07 14:45:00|22450.39|22450.39|22459.07|22459.07|22459.07|22459.07|22434.93|22434.93|0
1617807000000|2021-04-07 14:50:00|22457.56|22457.56|22453.72|22453.72|22473.47|22473.47|22452.99|22452.99|0
1617807300000|2021-04-07 14:55:00|22452.42|22452.42|22452.43|22452.43|22459.02|22459.02|22447.17|22447.17|0
1617807600000|2021-04-07 15:00:00|22451.13|22451.13|22443.82|22443.82|22465.23|22465.23|22442.93|22442.93|0
1617807900000|2021-04-07 15:05:00|22439.55|22439.55|22454.53|22454.53|22454.53|22454.53|22436.32|22436.32|0
1617808200000|2021-04-07 15:10:00|22455.41|22455.41|22456.24|22456.24|22481.53|22481.53|22453.64|22453.64|0
1617808500000|2021-04-07 15:15:00|22459.78|22459.78|22460.47|22460.47|22464.77|22464.77|22451.56|22451.56|0
1617808800000|2021-04-07 15:20:00|22459.17|22459.17|22446.32|22446.32|22460.94|22460.94|22442.94|22442.94|0
1617809100000|2021-04-07 15:25:00|22447.62|22447.62|22436.84|22436.84|22448.51|22448.51|22435.87|22435.87|0
1617869700000|2021-04-08 08:15:00|22640.66|22640.66|22614.9|22614.9|22640.66|22640.66|22614.9|22614.9|0
1617870000000|2021-04-08 08:20:00|22606.2|22606.2|22578.95|22578.95|22606.2|22606.2|22558.16|22558.16|0
1617870300000|2021-04-08 08:25:00|22581.61|22581.61|22564.04|22564.04|22581.61|22581.61|22562.72|22562.72|0
1617870600000|2021-04-08 08:30:00|22559.77|22559.77|22532.39|22532.39|22559.77|22559.77|22532.39|22532.39|0
1617870900000|2021-04-08 08:35:00|22529.72|22529.72|22508.49|22508.49|22530.61|22530.61|22496.41|22496.41|0
1617871200000|2021-04-08 08:40:00|22510.26|22510.26|22523.23|22523.23|22531.76|22531.76|22502.62|22502.62|0
1617871500000|2021-04-08 08:45:00|22531.76|22531.76|22504.39|22504.39|22531.76|22531.76|22487.33|22487.33|0
1617871800000|2021-04-08 08:50:00|22500.13|22500.13|22498.29|22498.29|22504.8|22504.8|22484.61|22484.61|0
1617872100000|2021-04-08 08:55:00|22506.82|22506.82|22504.32|22504.32|22520.16|22520.16|22501.8|22501.8|0
1617872400000|2021-04-08 09:00:00|22501.29|22501.29|22452.29|22452.29|22501.55|22501.55|22452.29|22452.29|0
1617872700000|2021-04-08 09:05:00|22456.56|22456.56|22459.33|22459.33|22459.33|22459.33|22441.98|22441.98|0
1617873000000|2021-04-08 09:10:00|22454.18|22454.18|22468.27|22468.27|22472.58|22472.58|22449.91|22449.91|0
1617873300000|2021-04-08 09:15:00|22472.53|22472.53|22469.83|22469.83|22489.6|22489.6|22457.29|22457.29|0
1617873600000|2021-04-08 09:20:00|22466.45|22466.45|22459.67|22459.67|22482|22482|22451.14|22451.14|0
1617873900000|2021-04-08 09:25:00|22455.41|22455.41|22432.68|22432.68|22459.37|22459.37|22424.15|22424.15|0
1617874200000|2021-04-08 09:30:00|22419.88|22419.88|22413.85|22413.85|22424.15|22424.15|22411.77|22411.77|0
1617874500000|2021-04-08 09:35:00|22409.58|22409.58|22396.59|22396.59|22413.85|22413.85|22389.57|22389.57|0
1617874800000|2021-04-08 09:40:00|22400.85|22400.85|22417.55|22417.55|22417.55|22417.55|22400.85|22400.85|0
1617875100000|2021-04-08 09:45:00|22425.72|22425.72|22439.93|22439.93|22439.93|22439.93|22417.19|22417.19|0
1617875400000|2021-04-08 09:50:00|22437.33|22437.33|22411.74|22411.74|22437.33|22437.33|22411.74|22411.74|0
1617875700000|2021-04-08 09:55:00|22413.51|22413.51|22411.01|22411.01|22414.4|22414.4|22400.42|22400.42|0
1617876000000|2021-04-08 10:00:00|22419.54|22419.54|22438.13|22438.13|22448.44|22448.44|22419.54|22419.54|0
1617876300000|2021-04-08 10:05:00|22433.87|22433.87|22478.97|22478.97|22478.97|22478.97|22433.87|22433.87|0
1617876600000|2021-04-08 10:10:00|22479.86|22479.86|22488.72|22488.72|22494.28|22494.28|22473.1|22473.1|0
1617876900000|2021-04-08 10:15:00|22492.98|22492.98|22467.99|22467.99|22503.49|22503.49|22467.99|22467.99|0
1617877200000|2021-04-08 10:20:00|22468.88|22468.88|22471.65|22471.65|22471.65|22471.65|22458.57|22458.57|0
1617877500000|2021-04-08 10:25:00|22475.92|22475.92|22484.81|22484.81|22484.81|22484.81|22466.5|22466.5|0
1617877800000|2021-04-08 10:30:00|22486.26|22486.26|22434.52|22434.52|22490.53|22490.53|22433.63|22433.63|0
1617878100000|2021-04-08 10:35:00|22430.26|22430.26|22436.69|22436.69|22447.66|22447.66|22427.42|22427.42|0
1617878400000|2021-04-08 10:40:00|22432.42|22432.42|22440.24|22440.24|22444.5|22444.5|22428.15|22428.15|0
1617878700000|2021-04-08 10:45:00|22431.7|22431.7|22385.41|22385.41|22431.7|22431.7|22383.8|22383.8|0
1617879000000|2021-04-08 10:50:00|22381.14|22381.14|22376.71|22376.71|22384.52|22384.52|22375.1|22375.1|0
1617879300000|2021-04-08 10:55:00|22380.97|22380.97|22359.38|22359.38|22381.86|22381.86|22355.11|22355.11|0
1617879600000|2021-04-08 11:00:00|22363.64|22363.64|22427.92|22427.92|22427.92|22427.92|22363.64|22363.64|0
1617879900000|2021-04-08 11:05:00|22430.83|22430.83|22433.37|22433.37|22433.37|22433.37|22418.63|22418.63|0
1617880200000|2021-04-08 11:10:00|22435.15|22435.15|22454.52|22454.52|22470.36|22470.36|22435.15|22435.15|0
1617880500000|2021-04-08 11:15:00|22453.01|22453.01|22446.98|22446.98|22453.01|22453.01|22441.83|22441.83|0
1617880800000|2021-04-08 11:20:00|22442.72|22442.72|22452.72|22452.72|22456.57|22456.57|22438.62|22438.62|0
1617881100000|2021-04-08 11:25:00|22456.99|22456.99|22458.29|22458.29|22462.55|22462.55|22448.46|22448.46|0
1617881400000|2021-04-08 11:30:00|22462.55|22462.55|22471.49|22471.49|22471.49|22471.49|22457.23|22457.23|0
1617881700000|2021-04-08 11:35:00|22467.22|22467.22|22493.66|22493.66|22500.42|22500.42|22467.22|22467.22|0
1617882000000|2021-04-08 11:40:00|22494.96|22494.96|22493.44|22493.44|22504.29|22504.29|22489.18|22489.18|0
1617882300000|2021-04-08 11:45:00|22497.71|22497.71|22505.05|22505.05|22505.05|22505.05|22484.44|22484.44|0
1617882600000|2021-04-08 11:50:00|22509.32|22509.32|22502.97|22502.97|22515.36|22515.36|22502.97|22502.97|0
1617882900000|2021-04-08 11:55:00|22501.2|22501.2|22463.7|22463.7|22503.49|22503.49|22460.15|22460.15|0
1617883200000|2021-04-08 12:00:00|22468.25|22468.25|22483.25|22483.25|22487.52|22487.52|22468.25|22468.25|0
1617883500000|2021-04-08 12:05:00|22484.14|22484.14|22481.43|22481.43|22489.97|22489.97|22481.43|22481.43|0
1617883800000|2021-04-08 12:10:00|22478.4|22478.4|22430.82|22430.82|22478.4|22478.4|22426.55|22426.55|0
1617884100000|2021-04-08 12:15:00|22422.28|22422.28|22415.33|22415.33|22423.87|22423.87|22411.43|22411.43|0
1617884400000|2021-04-08 12:20:00|22423.87|22423.87|22439.92|22439.92|22452.89|22452.89|22423.87|22423.87|0
1617884700000|2021-04-08 12:25:00|22438.4|22438.4|22457.56|22457.56|22457.56|22457.56|22434.14|22434.14|0
1617885000000|2021-04-08 12:30:00|22453.3|22453.3|22436.74|22436.74|22461.74|22461.74|22426.5|22426.5|0
1617885300000|2021-04-08 12:35:00|22441.18|22441.18|22448.44|22448.44|22449.95|22449.95|22423.44|22423.44|0
1617885600000|2021-04-08 12:40:00|22452.7|22452.7|22452.52|22452.52|22452.7|22452.7|22438.12|22438.12|0
1617885900000|2021-04-08 12:45:00|22451.64|22451.64|22471.36|22471.36|22471.36|22471.36|22451.64|22451.64|0
1617886200000|2021-04-08 12:50:00|22466.81|22466.81|22481.02|22481.02|22481.02|22481.02|22450.68|22450.68|0
1617886500000|2021-04-08 12:55:00|22479.72|22479.72|22492.24|22492.24|22492.24|22492.24|22478.83|22478.83|0
1617886800000|2021-04-08 13:00:00|22496.51|22496.51|22513.16|22513.16|22517.71|22517.71|22496.51|22496.51|0
1617887100000|2021-04-08 13:05:00|22512.27|22512.27|22519.92|22519.92|22528.45|22528.45|22512.27|22512.27|0
1617887400000|2021-04-08 13:10:00|22521.43|22521.43|22522.82|22522.82|22522.82|22522.82|22517.26|22517.26|0
1617887700000|2021-04-08 13:15:00|22521.31|22521.31|22525.26|22525.26|22525.26|22525.26|22501.77|22501.77|0
1617888000000|2021-04-08 13:20:00|22526.15|22526.15|22520.17|22520.17|22530.42|22530.42|22517.62|22517.62|0
1617888300000|2021-04-08 13:25:00|22524.72|22524.72|22517.79|22517.79|22526.07|22526.07|22517.79|22517.79|0
1617888600000|2021-04-08 13:30:00|22518.68|22518.68|22561.91|22561.91|22575.66|22575.66|22518.68|22518.68|0
1617888900000|2021-04-08 13:35:00|22560.14|22560.14|22606.47|22606.47|22606.47|22606.47|22560.14|22560.14|0
1617889200000|2021-04-08 13:40:00|22607.99|22607.99|22621.03|22621.03|22632.7|22632.7|22607.99|22607.99|0
1617889500000|2021-04-08 13:45:00|22616.77|22616.77|22544.64|22544.64|22620.15|22620.15|22544.64|22544.64|0
1617889800000|2021-04-08 13:50:00|22548.9|22548.9|22574.06|22574.06|22592.52|22592.52|22541.26|22541.26|0
1617890100000|2021-04-08 13:55:00|22569.79|22569.79|22552.92|22552.92|22569.79|22569.79|22551.62|22551.62|0
1617890400000|2021-04-08 14:00:00|22551.4|22551.4|22554.22|22554.22|22561.02|22561.02|22536.82|22536.82|0
1617890700000|2021-04-08 14:05:00|22553.34|22553.34|22531.26|22531.26|22553.34|22553.34|22531.26|22531.26|0
1617891000000|2021-04-08 14:10:00|22532.15|22532.15|22498.71|22498.71|22532.15|22532.15|22494.44|22494.44|0
1617891300000|2021-04-08 14:15:00|22496.93|22496.93|22499.5|22499.5|22509.81|22509.81|22496.93|22496.93|0
1617891600000|2021-04-08 14:20:00|22500.96|22500.96|22543.44|22543.44|22543.44|22543.44|22500.96|22500.96|0
1617891900000|2021-04-08 14:25:00|22542.14|22542.14|22542.48|22542.48|22542.48|22542.48|22532.89|22532.89|0
1617892200000|2021-04-08 14:30:00|22540.7|22540.7|22568.6|22568.6|22574.65|22574.65|22539.82|22539.82|0
1617892500000|2021-04-08 14:35:00|22567.72|22567.72|22584.77|22584.77|22594.19|22594.19|22563.45|22563.45|0
1617892800000|2021-04-08 14:40:00|22585.66|22585.66|22595.2|22595.2|22604.67|22604.67|22583.89|22583.89|0
1617893100000|2021-04-08 14:45:00|22603.73|22603.73|22594.98|22594.98|22604.81|22604.81|22594.98|22594.98|0
1617893400000|2021-04-08 14:50:00|22594.09|22594.09|22604.69|22604.69|22607.73|22607.73|22593.21|22593.21|0
1617893700000|2021-04-08 14:55:00|22600.43|22600.43|22601|22601|22603.24|22603.24|22592.77|22592.77|0
1617894000000|2021-04-08 15:00:00|22595.85|22595.85|22611.37|22611.37|22611.37|22611.37|22588.98|22588.98|0
1617894300000|2021-04-08 15:05:00|22614.28|22614.28|22622.69|22622.69|22640.24|22640.24|22614.28|22614.28|0
1617894600000|2021-04-08 15:10:00|22621.8|22621.8|22658.17|22658.17|22658.74|22658.74|22619.14|22619.14|0
1617894900000|2021-04-08 15:15:00|22659.47|22659.47|22675.61|22675.61|22675.61|22675.61|22653.43|22653.43|0
1617895200000|2021-04-08 15:20:00|22678.21|22678.21|22694.69|22694.69|22699.85|22699.85|22675.14|22675.14|0
1617895500000|2021-04-08 15:25:00|22698.96|22698.96|22734.57|22734.57|22739.67|22739.67|22698.96|22698.96|0
1617956100000|2021-04-09 08:15:00|22569.84|22569.84|22523.57|22523.57|22569.84|22569.84|22523.57|22523.57|0
1617956400000|2021-04-09 08:20:00|22527.83|22527.83|22514.92|22514.92|22527.83|22527.83|22502.13|22502.13|0
1617956700000|2021-04-09 08:25:00|22519.19|22519.19|22487.3|22487.3|22523.46|22523.46|22487.3|22487.3|0
1617957000000|2021-04-09 08:30:00|22491.56|22491.56|22488.52|22488.52|22507.37|22507.37|22488.52|22488.52|0
1617957300000|2021-04-09 08:35:00|22487.22|22487.22|22484.55|22484.55|22488.52|22488.52|22470.81|22470.81|0
1617957600000|2021-04-09 08:40:00|22488.81|22488.81|22486.32|22486.32|22488.92|22488.92|22483.25|22483.25|0
1617957900000|2021-04-09 08:45:00|22490.59|22490.59|22488.7|22488.7|22516.18|22516.18|22488.7|22488.7|0
1617958200000|2021-04-09 08:50:00|22487.4|22487.4|22466.44|22466.44|22487.4|22487.4|22464.66|22464.66|0
1617958500000|2021-04-09 08:55:00|22467.74|22467.74|22472.25|22472.25|22478.29|22478.29|22467.74|22467.74|0
1617958800000|2021-04-09 09:00:00|22469.64|22469.64|22493.55|22493.55|22493.55|22493.55|22468.76|22468.76|0
1617959100000|2021-04-09 09:05:00|22494.85|22494.85|22521.03|22521.03|22521.03|22521.03|22494.85|22494.85|0
1617959400000|2021-04-09 09:10:00|22512.5|22512.5|22544.66|22544.66|22544.66|22544.66|22508.23|22508.23|0
1617959700000|2021-04-09 09:15:00|22540.39|22540.39|22527.97|22527.97|22540.5|22540.5|22527.13|22527.13|0
1617960000000|2021-04-09 09:20:00|22523.91|22523.91|22517.33|22517.33|22523.91|22523.91|22484.84|22484.84|0
1617960300000|2021-04-09 09:25:00|22521.59|22521.59|22538.32|22538.32|22538.32|22538.32|22521.59|22521.59|0
1617960600000|2021-04-09 09:30:00|22529.79|22529.79|22554.78|22554.78|22554.78|22554.78|22529.79|22529.79|0
1617960900000|2021-04-09 09:35:00|22552.18|22552.18|22563.81|22563.81|22563.81|22563.81|22547.33|22547.33|0
1617961200000|2021-04-09 09:40:00|22572.34|22572.34|22591.15|22591.15|22591.15|22591.15|22566.3|22566.3|0
1617961500000|2021-04-09 09:45:00|22592.45|22592.45|22590.26|22590.26|22594.64|22594.64|22585.11|22585.11|0
1617961800000|2021-04-09 09:50:00|22587.6|22587.6|22597.24|22597.24|22601.5|22601.5|22575.69|22575.69|0
1617962100000|2021-04-09 09:55:00|22601.5|22601.5|22626.85|22626.85|22628.51|22628.51|22601.5|22601.5|0
1617962400000|2021-04-09 10:00:00|22622.58|22622.58|22626.85|22626.85|22628.15|22628.15|22613.46|22613.46|0
1617962700000|2021-04-09 10:05:00|22629.45|22629.45|22632.86|22632.86|22657.88|22657.88|22629.45|22629.45|0
1617963000000|2021-04-09 10:10:00|22620.07|22620.07|22628.6|22628.6|22637.13|22637.13|22620.07|22620.07|0
1617963300000|2021-04-09 10:15:00|22632.86|22632.86|22627.5|22627.5|22634.38|22634.38|22618.08|22618.08|0
1617963600000|2021-04-09 10:20:00|22626.61|22626.61|22633.06|22633.06|22644.97|22644.97|22626.61|22626.61|0
1617963900000|2021-04-09 10:25:00|22637.33|22637.33|22639.88|22639.88|22645.86|22645.86|22635.62|22635.62|0
1617964200000|2021-04-09 10:30:00|22635.62|22635.62|22650.7|22650.7|22650.7|22650.7|22633.84|22633.84|0
1617964500000|2021-04-09 10:35:00|22649.81|22649.81|22653.77|22653.77|22653.77|22653.77|22637.01|22637.01|0
1617964800000|2021-04-09 10:40:00|22645.24|22645.24|22633.88|22633.88|22653.77|22653.77|22633.88|22633.88|0
1617965100000|2021-04-09 10:45:00|22638.14|22638.14|22634.59|22634.59|22638.86|22638.86|22630.33|22630.33|0
1617965400000|2021-04-09 10:50:00|22631.56|22631.56|22630.82|22630.82|22636.61|22636.61|22630.04|22630.04|0
1617965700000|2021-04-09 10:55:00|22629.31|22629.31|22644.71|22644.71|22644.71|22644.71|22629.31|22629.31|0
1617966000000|2021-04-09 11:00:00|22645.59|22645.59|22652.11|22652.11|22671.83|22671.83|22644.71|22644.71|0
1617966300000|2021-04-09 11:05:00|22653.62|22653.62|22670.32|22670.32|22674.58|22674.58|22650.59|22650.59|0
1617966600000|2021-04-09 11:10:00|22674.58|22674.58|22674.47|22674.47|22675.47|22675.47|22657.77|22657.77|0
1617966900000|2021-04-09 11:15:00|22677.07|22677.07|22670.82|22670.82|22677.07|22677.07|22660.01|22660.01|0
1617967200000|2021-04-09 11:20:00|22666.55|22666.55|22661.4|22661.4|22677.68|22677.68|22660.51|22660.51|0
1617967500000|2021-04-09 11:25:00|22663.17|22663.17|22651.63|22651.63|22672.25|22672.25|22651.63|22651.63|0
1617967800000|2021-04-09 11:30:00|22647.37|22647.37|22689.9|22689.9|22689.9|22689.9|22646.48|22646.48|0
1617968100000|2021-04-09 11:35:00|22694.17|22694.17|22692.22|22692.22|22695.94|22695.94|22683.15|22683.15|0
1617968400000|2021-04-09 11:40:00|22687.95|22687.95|22683.36|22683.36|22692.22|22692.22|22676.6|22676.6|0
1617968700000|2021-04-09 11:45:00|22686.27|22686.27|22668.92|22668.92|22689.24|22689.24|22668.92|22668.92|0
1617969000000|2021-04-09 11:50:00|22667.14|22667.14|22648.87|22648.87|22668.03|22668.03|22642.56|22642.56|0
1617969300000|2021-04-09 11:55:00|22646.21|22646.21|22630.26|22630.26|22646.21|22646.21|22623.58|22623.58|0
1617969600000|2021-04-09 12:00:00|22634.53|22634.53|22624.94|22624.94|22635.74|22635.74|22620.67|22620.67|0
1617969900000|2021-04-09 12:05:00|22620.67|22620.67|22610.12|22610.12|22630.72|22630.72|22610.12|22610.12|0
1617970200000|2021-04-09 12:10:00|22618.65|22618.65|22612.8|22612.8|22618.65|22618.65|22606.05|22606.05|0
1617970500000|2021-04-09 12:15:00|22617.07|22617.07|22639.8|22639.8|22639.8|22639.8|22610.96|22610.96|0
1617970800000|2021-04-09 12:20:00|22631.27|22631.27|22604.32|22604.32|22631.27|22631.27|22583.33|22583.33|0
1617971100000|2021-04-09 12:25:00|22600.05|22600.05|22581.96|22581.96|22600.05|22600.05|22581.96|22581.96|0
1617971400000|2021-04-09 12:30:00|22586.22|22586.22|22592.55|22592.55|22598.42|22598.42|22586.22|22586.22|0
1617971700000|2021-04-09 12:35:00|22588.65|22588.65|22597.76|22597.76|22602.91|22602.91|22586.46|22586.46|0
1617972000000|2021-04-09 12:40:00|22593.49|22593.49|22583.94|22583.94|22597.76|22597.76|22575.41|22575.41|0
1617972300000|2021-04-09 12:45:00|22575.41|22575.41|22568.28|22568.28|22577.9|22577.9|22563.64|22563.64|0
1617972600000|2021-04-09 12:50:00|22569.8|22569.8|22550.7|22550.7|22578.44|22578.44|22550.7|22550.7|0
1617972900000|2021-04-09 12:55:00|22549.81|22549.81|22525.12|22525.12|22549.81|22549.81|22512.51|22512.51|0
1617973200000|2021-04-09 13:00:00|22516.59|22516.59|22501.08|22501.08|22527.2|22527.2|22499.56|22499.56|0
1617973500000|2021-04-09 13:05:00|22502.85|22502.85|22475.9|22475.9|22502.85|22502.85|22461.16|22461.16|0
1617973800000|2021-04-09 13:10:00|22476.79|22476.79|22446.44|22446.44|22476.79|22476.79|22444.92|22444.92|0
1617974100000|2021-04-09 13:15:00|22444.66|22444.66|22423.67|22423.67|22444.66|22444.66|22421.9|22421.9|0
1617974400000|2021-04-09 13:20:00|22419.4|22419.4|22428.65|22428.65|22438.07|22438.07|22419.4|22419.4|0
1617974700000|2021-04-09 13:25:00|22432.2|22432.2|22433.92|22433.92|22451.16|22451.16|22432.2|22432.2|0
1617975000000|2021-04-09 13:30:00|22436.52|22436.52|22438.22|22438.22|22442.02|22442.02|22410.19|22410.19|0
1617975300000|2021-04-09 13:35:00|22436.76|22436.76|22400.38|22400.38|22436.76|22436.76|22395.54|22395.54|0
1617975600000|2021-04-09 13:40:00|22403.93|22403.93|22418.48|22418.48|22424.99|22424.99|22397.73|22397.73|0
1617975900000|2021-04-09 13:45:00|22422.03|22422.03|22478.45|22478.45|22479.97|22479.97|22422.03|22422.03|0
1617976200000|2021-04-09 13:50:00|22482.71|22482.71|22486.27|22486.27|22496.58|22496.58|22482.71|22482.71|0
1617976500000|2021-04-09 13:55:00|22477.74|22477.74|22475.13|22475.13|22479.4|22479.4|22467.58|22467.58|0
1617976800000|2021-04-09 14:00:00|22479.4|22479.4|22503.5|22503.5|22503.5|22503.5|22473.5|22473.5|0
1617977100000|2021-04-09 14:05:00|22507.05|22507.05|22515.87|22515.87|22543.04|22543.04|22507.05|22507.05|0
1617977400000|2021-04-09 14:10:00|22517.17|22517.17|22532.59|22532.59|22532.95|22532.95|22510.56|22510.56|0
1617977700000|2021-04-09 14:15:00|22531.7|22531.7|22524.08|22524.08|22542|22542|22521.32|22521.32|0
1617978000000|2021-04-09 14:20:00|22523.19|22523.19|22562.52|22562.52|22571.05|22571.05|22523.19|22523.19|0
1617978300000|2021-04-09 14:25:00|22558.62|22558.62|22552.47|22552.47|22568.93|22568.93|22546.54|22546.54|0
1617978600000|2021-04-09 14:30:00|22549.87|22549.87|22545.51|22545.51|22550.51|22550.51|22534.62|22534.62|0
1617978900000|2021-04-09 14:35:00|22554.05|22554.05|22594.69|22594.69|22594.69|22594.69|22554.05|22554.05|0
1617979200000|2021-04-09 14:40:00|22597.35|22597.35|22609.53|22609.53|22615.31|22615.31|22586.15|22586.15|0
1617979500000|2021-04-09 14:45:00|22605.26|22605.26|22636|22636|22636|22636|22605.26|22605.26|0
1617979800000|2021-04-09 14:50:00|22636.89|22636.89|22625.72|22625.72|22645.93|22645.93|22619.94|22619.94|0
1617980100000|2021-04-09 14:55:00|22627.24|22627.24|22617.79|22617.79|22637.4|22637.4|22617.79|22617.79|0
1617980400000|2021-04-09 15:00:00|22616.91|22616.91|22616.99|22616.99|22624.55|22624.55|22598.79|22598.79|0
1617980700000|2021-04-09 15:05:00|22618.51|22618.51|22579.05|22579.05|22621.55|22621.55|22574.79|22574.79|0
1617981000000|2021-04-09 15:10:00|22587.58|22587.58|22613.95|22613.95|22614.58|22614.58|22586.7|22586.7|0
1617981300000|2021-04-09 15:15:00|22615.41|22615.41|22640.55|22640.55|22640.55|22640.55|22611.2|22611.2|0
1617981600000|2021-04-09 15:20:00|22639.25|22639.25|22644.82|22644.82|22653.35|22653.35|22629.66|22629.66|0
1617981900000|2021-04-09 15:25:00|22653.35|22653.35|22662.37|22662.37|22672.94|22672.94|22647.07|22647.07|0
1618215300000|2021-04-12 08:15:00|22358.74|22358.74|22380.54|22380.54|22386.58|22386.58|22358.74|22358.74|0
1618215600000|2021-04-12 08:20:00|22384.8|22384.8|22471.81|22471.81|22471.81|22471.81|22384.8|22384.8|0
1618215900000|2021-04-12 08:25:00|22476.36|22476.36|22485.45|22485.45|22489.16|22489.16|22464.63|22464.63|0
1618216200000|2021-04-12 08:30:00|22492.54|22492.54|22539.57|22539.57|22539.57|22539.57|22492.54|22492.54|0
1618216500000|2021-04-12 08:35:00|22541.34|22541.34|22585.05|22585.05|22602.84|22602.84|22539.57|22539.57|0
1618216800000|2021-04-12 08:40:00|22580.78|22580.78|22567.99|22567.99|22586.83|22586.83|22559.46|22559.46|0
1618217100000|2021-04-12 08:45:00|22565.33|22565.33|22553.52|22553.52|22565.33|22565.33|22552.67|22552.67|0
1618217400000|2021-04-12 08:50:00|22555.3|22555.3|22548.01|22548.01|22568.09|22568.09|22539.48|22539.48|0
1618217700000|2021-04-12 08:55:00|22549.47|22549.47|22538.22|22538.22|22554.62|22554.62|22525.57|22525.57|0
1618218000000|2021-04-12 09:00:00|22533.95|22533.95|22552.1|22552.1|22564.09|22564.09|22533.95|22533.95|0
1618218300000|2021-04-12 09:05:00|22543.56|22543.56|22557.77|22557.77|22559.28|22559.28|22537.95|22537.95|0
1618218600000|2021-04-12 09:10:00|22549.24|22549.24|22532.89|22532.89|22549.24|22549.24|22524.36|22524.36|0
1618218900000|2021-04-12 09:15:00|22534.66|22534.66|22550.2|22550.2|22555.92|22555.92|22534.66|22534.66|0
1618219200000|2021-04-12 09:20:00|22554.63|22554.63|22545.46|22545.46|22555.52|22555.52|22544.16|22544.16|0
1618219500000|2021-04-12 09:25:00|22547.23|22547.23|22531.67|22531.67|22552.32|22552.32|22516.47|22516.47|0
1618219800000|2021-04-12 09:30:00|22535.93|22535.93|22564.13|22564.13|22564.13|22564.13|22535.05|22535.05|0
1618220100000|2021-04-12 09:35:00|22565.59|22565.59|22596.45|22596.45|22596.45|22596.45|22565.59|22565.59|0
1618220400000|2021-04-12 09:40:00|22597.34|22597.34|22626.88|22626.88|22631.15|22631.15|22595.57|22595.57|0
1618220700000|2021-04-12 09:45:00|22631.15|22631.15|22627.77|22627.77|22632.04|22632.04|22627.77|22627.77|0
1618221000000|2021-04-12 09:50:00|22636.3|22636.3|22634.38|22634.38|22638.65|22638.65|22630.12|22630.12|0
1618221300000|2021-04-12 09:55:00|22630.83|22630.83|22633.89|22633.89|22633.89|22633.89|22628.17|22628.17|0
1618221600000|2021-04-12 10:00:00|22638.16|22638.16|22643.42|22643.42|22651.18|22651.18|22638.16|22638.16|0
1618221900000|2021-04-12 10:05:00|22644.72|22644.72|22646.93|22646.93|22652.36|22652.36|22639.74|22639.74|0
1618222200000|2021-04-12 10:10:00|22648.38|22648.38|22650.81|22650.81|22660.71|22660.71|22648.38|22648.38|0
1618222500000|2021-04-12 10:15:00|22649.92|22649.92|22636.25|22636.25|22649.92|22649.92|22636.25|22636.25|0
1618222800000|2021-04-12 10:20:00|22631.99|22631.99|22630.42|22630.42|22643.64|22643.64|22630.42|22630.42|0
1618223100000|2021-04-12 10:25:00|22631.72|22631.72|22613.73|22613.73|22633.02|22633.02|22612.85|22612.85|0
1618223400000|2021-04-12 10:30:00|22622.27|22622.27|22644.77|22644.77|22652.16|22652.16|22622.27|22622.27|0
1618223700000|2021-04-12 10:35:00|22642.16|22642.16|22631.18|22631.18|22642.16|22642.16|22626.91|22626.91|0
1618224000000|2021-04-12 10:40:00|22629.4|22629.4|22633.67|22633.67|22633.67|22633.67|22629.4|22629.4|0
1618224300000|2021-04-12 10:45:00|22632.37|22632.37|22623.84|22623.84|22632.37|22632.37|22623.84|22623.84|0
1618224600000|2021-04-12 10:50:00|22622.95|22622.95|22630.03|22630.03|22630.03|22630.03|22619.92|22619.92|0
1618224900000|2021-04-12 10:55:00|22628.72|22628.72|22625.02|22625.02|22630.03|22630.03|22625.02|22625.02|0
1618225200000|2021-04-12 11:00:00|22620.75|22620.75|22634.25|22634.25|22638.51|22638.51|22616.49|22616.49|0
1618225500000|2021-04-12 11:05:00|22637.79|22637.79|22639.05|22639.05|22642.13|22642.13|22637.79|22637.79|0
1618225800000|2021-04-12 11:10:00|22637.75|22637.75|22680.02|22680.02|22680.02|22680.02|22637.75|22637.75|0
1618226100000|2021-04-12 11:15:00|22688.55|22688.55|22710.01|22710.01|22710.01|22710.01|22688.55|22688.55|0
1618226400000|2021-04-12 11:20:00|22714.28|22714.28|22731.56|22731.56|22731.56|22731.56|22713.56|22713.56|0
1618226700000|2021-04-12 11:25:00|22732.86|22732.86|22732.86|22732.86|22747.44|22747.44|22728.6|22728.6|0
1618227000000|2021-04-12 11:30:00|22737.13|22737.13|22732.56|22732.56|22737.71|22737.71|22732.15|22732.15|0
1618227300000|2021-04-12 11:35:00|22728.29|22728.29|22728.24|22728.24|22731.21|22731.21|22723.45|22723.45|0
1618227600000|2021-04-12 11:40:00|22730.01|22730.01|22715.64|22715.64|22730.01|22730.01|22708.34|22708.34|0
1618227900000|2021-04-12 11:45:00|22713.87|22713.87|22696.95|22696.95|22713.87|22713.87|22692.43|22692.43|0
1618228200000|2021-04-12 11:50:00|22697.84|22697.84|22696.24|22696.24|22698.73|22698.73|22689.31|22689.31|0
1618228500000|2021-04-12 11:55:00|22698.01|22698.01|22708.43|22708.43|22708.43|22708.43|22693.75|22693.75|0
1618228800000|2021-04-12 12:00:00|22704.16|22704.16|22710.98|22710.98|22717.85|22717.85|22704.16|22704.16|0
1618229100000|2021-04-12 12:05:00|22706.71|22706.71|22697.77|22697.77|22711.87|22711.87|22697.77|22697.77|0
1618229400000|2021-04-12 12:10:00|22696.88|22696.88|22705.64|22705.64|22706.53|22706.53|22696.88|22696.88|0
1618229700000|2021-04-12 12:15:00|22699.82|22699.82|22680.7|22680.7|22699.82|22699.82|22680.7|22680.7|0
1618230000000|2021-04-12 12:20:00|22681.59|22681.59|22696.16|22696.16|22700.42|22700.42|22681.59|22681.59|0
1618230300000|2021-04-12 12:25:00|22695.27|22695.27|22696.76|22696.76|22699.54|22699.54|22690.72|22690.72|0
1618230600000|2021-04-12 12:30:00|22699.25|22699.25|22700.5|22700.5|22700.5|22700.5|22690.72|22690.72|0
1618230900000|2021-04-12 12:35:00|22696.23|22696.23|22689.37|22689.37|22696.23|22696.23|22687.7|22687.7|0
1618231200000|2021-04-12 12:40:00|22690.67|22690.67|22711.39|22711.39|22716.54|22716.54|22690.67|22690.67|0
1618231500000|2021-04-12 12:45:00|22714.05|22714.05|22710.83|22710.83|22716.54|22716.54|22708.01|22708.01|0
1618231800000|2021-04-12 12:50:00|22715.1|22715.1|22717.08|22717.08|22722.91|22722.91|22711.47|22711.47|0
1618232100000|2021-04-12 12:55:00|22718.54|22718.54|22725.32|22725.32|22725.32|22725.32|22718.54|22718.54|0
1618232400000|2021-04-12 13:00:00|22727.98|22727.98|22715.95|22715.95|22729.5|22729.5|22713.46|22713.46|0
1618232700000|2021-04-12 13:05:00|22715.06|22715.06|22685.09|22685.09|22715.06|22715.06|22685.09|22685.09|0
1618233000000|2021-04-12 13:10:00|22689.35|22689.35|22694.81|22694.81|22705.7|22705.7|22689.35|22689.35|0
1618233300000|2021-04-12 13:15:00|22695.7|22695.7|22687.58|22687.58|22696.59|22696.59|22687.58|22687.58|0
1618233600000|2021-04-12 13:20:00|22685.81|22685.81|22684.19|22684.19|22688.72|22688.72|22683.15|22683.15|0
1618233900000|2021-04-12 13:25:00|22686.85|22686.85|22687.15|22687.15|22692|22692|22686.26|22686.26|0
1618234200000|2021-04-12 13:30:00|22688.45|22688.45|22643.94|22643.94|22689.97|22689.97|22633.22|22633.22|0
1618234500000|2021-04-12 13:35:00|22646.6|22646.6|22621.12|22621.12|22647.49|22647.49|22621.12|22621.12|0
1618234800000|2021-04-12 13:40:00|22612.58|22612.58|22625.31|22625.31|22628.35|22628.35|22612.58|22612.58|0
1618235100000|2021-04-12 13:45:00|22629.58|22629.58|22588.47|22588.47|22634.02|22634.02|22588.47|22588.47|0
1618235400000|2021-04-12 13:50:00|22592.73|22592.73|22529.39|22529.39|22594.25|22594.25|22528.5|22528.5|0
1618235700000|2021-04-12 13:55:00|22531.16|22531.16|22533.25|22533.25|22534.2|22534.2|22523.07|22523.07|0
1618236000000|2021-04-12 14:00:00|22530.21|22530.21|22539.74|22539.74|22541.66|22541.66|22525.66|22525.66|0
1618236300000|2021-04-12 14:05:00|22541.26|22541.26|22522.12|22522.12|22548.59|22548.59|22517.86|22517.86|0
1618236600000|2021-04-12 14:10:00|22524.78|22524.78|22516.14|22516.14|22524.78|22524.78|22504.65|22504.65|0
1618236900000|2021-04-12 14:15:00|22520.41|22520.41|22553.43|22553.43|22556.92|22556.92|22520.41|22520.41|0
1618237200000|2021-04-12 14:20:00|22554.31|22554.31|22546.93|22546.93|22567.71|22567.71|22536.99|22536.99|0
1618237500000|2021-04-12 14:25:00|22545.47|22545.47|22508.39|22508.39|22545.47|22545.47|22500.03|22500.03|0
1618237800000|2021-04-12 14:30:00|22509.9|22509.9|22491.52|22491.52|22509.9|22509.9|22485.4|22485.4|0
1618238100000|2021-04-12 14:35:00|22487.26|22487.26|22492.33|22492.33|22494.99|22494.99|22458.03|22458.03|0
1618238400000|2021-04-12 14:40:00|22491.44|22491.44|22436.56|22436.56|22492.33|22492.33|22436.56|22436.56|0
1618238700000|2021-04-12 14:45:00|22428.03|22428.03|22476.39|22476.39|22476.39|22476.39|22412.59|22412.59|0
1618239000000|2021-04-12 14:50:00|22477.27|22477.27|22479.39|22479.39|22490.65|22490.65|22475.12|22475.12|0
1618239300000|2021-04-12 14:55:00|22480.9|22480.9|22474.46|22474.46|22484.92|22484.92|22465.93|22465.93|0
1618239600000|2021-04-12 15:00:00|22470.19|22470.19|22466.55|22466.55|22472.44|22472.44|22462.85|22462.85|0
1618239900000|2021-04-12 15:05:00|22467.85|22467.85|22458.98|22458.98|22467.85|22467.85|22448.92|22448.92|0
1618240200000|2021-04-12 15:10:00|22463.25|22463.25|22447.25|22447.25|22463.25|22463.25|22434.71|22434.71|0
1618240500000|2021-04-12 15:15:00|22438.72|22438.72|22479.14|22479.14|22491.94|22491.94|22438.72|22438.72|0
1618240800000|2021-04-12 15:20:00|22483.41|22483.41|22470.75|22470.75|22486.37|22486.37|22453|22453|0
1618241100000|2021-04-12 15:25:00|22469.23|22469.23|22493.41|22493.41|22493.41|22493.41|22460.81|22460.81|0
1618298100000|2021-04-13 07:15:00|22413.87|22413.87|22420.32|22420.32|22444.86|22444.86|22401.17|22401.17|0
1618298400000|2021-04-13 07:20:00|22415.12|22415.12|22404.43|22404.43|22423.65|22423.65|22401.4|22401.4|0
1618298700000|2021-04-13 07:25:00|22399.11|22399.11|22390.64|22390.64|22411.94|22411.94|22387.98|22387.98|0
1618299000000|2021-04-13 07:30:00|22386.37|22386.37|22412.81|22412.81|22424.96|22424.96|22386.37|22386.37|0
1618299300000|2021-04-13 07:35:00|22414.33|22414.33|22410.79|22410.79|22421.93|22421.93|22406.53|22406.53|0
1618299600000|2021-04-13 07:40:00|22417|22417|22423.64|22423.64|22434.28|22434.28|22408.47|22408.47|0
1618299900000|2021-04-13 07:45:00|22419.74|22419.74|22384.72|22384.72|22419.74|22419.74|22380.46|22380.46|0
1618300200000|2021-04-13 07:50:00|22380.46|22380.46|22406.97|22406.97|22406.97|22406.97|22368.96|22368.96|0
1618300500000|2021-04-13 07:55:00|22411.24|22411.24|22444.08|22444.08|22444.08|22444.08|22411.24|22411.24|0
1618300800000|2021-04-13 08:00:00|22451.01|22451.01|22457.18|22457.18|22465.41|22465.41|22451.01|22451.01|0
1618301100000|2021-04-13 08:05:00|22458.64|22458.64|22448.37|22448.37|22458.64|22458.64|22441.5|22441.5|0
1618301400000|2021-04-13 08:10:00|22452.63|22452.63|22450.69|22450.69|22452.63|22452.63|22436.11|22436.11|0
1618301700000|2021-04-13 08:15:00|22454.95|22454.95|22458.17|22458.17|22467.75|22467.75|22441.61|22441.61|0
1618302000000|2021-04-13 08:20:00|22462.43|22462.43|22496.59|22496.59|22496.59|22496.59|22457.33|22457.33|0
1618302300000|2021-04-13 08:25:00|22497.89|22497.89|22489.08|22489.08|22501.16|22501.16|22484.27|22484.27|0
1618302600000|2021-04-13 08:30:00|22484.81|22484.81|22480.09|22480.09|22490.4|22490.4|22480.09|22480.09|0
1618302900000|2021-04-13 08:35:00|22475.82|22475.82|22447.46|22447.46|22484.36|22484.36|22446.57|22446.57|0
1618303200000|2021-04-13 08:40:00|22446.57|22446.57|22444.27|22444.27|22446.57|22446.57|22405.77|22405.77|0
1618303500000|2021-04-13 08:45:00|22435.74|22435.74|22456.63|22456.63|22466.22|22466.22|22435.74|22435.74|0
1618303800000|2021-04-13 08:50:00|22454.85|22454.85|22445.33|22445.33|22454.85|22454.85|22445.33|22445.33|0
1618304100000|2021-04-13 08:55:00|22444.03|22444.03|22428.69|22428.69|22446.22|22446.22|22428.69|22428.69|0
1618304400000|2021-04-13 09:00:00|22429.99|22429.99|22454.42|22454.42|22454.42|22454.42|22429.99|22429.99|0
1618304700000|2021-04-13 09:05:00|22451.76|22451.76|22433.64|22433.64|22453.95|22453.95|22433.47|22433.47|0
1618305000000|2021-04-13 09:10:00|22437.9|22437.9|22456.74|22456.74|22456.74|22456.74|22437.9|22437.9|0
1618305300000|2021-04-13 09:15:00|22457.63|22457.63|22486.85|22486.85|22488.31|22488.31|22455.22|22455.22|0
1618305600000|2021-04-13 09:20:00|22490.75|22490.75|22515.42|22515.42|22519.29|22519.29|22490.75|22490.75|0
1618305900000|2021-04-13 09:25:00|22520.75|22520.75|22520.66|22520.66|22529.22|22529.22|22514.13|22514.13|0
1618306200000|2021-04-13 09:30:00|22524.56|22524.56|22552.02|22552.02|22554.68|22554.68|22524.56|22524.56|0
1618306500000|2021-04-13 09:35:00|22552.9|22552.9|22551.74|22551.74|22552.9|22552.9|22546.95|22546.95|0
1618306800000|2021-04-13 09:40:00|22549.14|22549.14|22524.56|22524.56|22549.14|22549.14|22524.56|22524.56|0
1618307100000|2021-04-13 09:45:00|22521.02|22521.02|22527.27|22527.27|22527.27|22527.27|22513.67|22513.67|0
1618307400000|2021-04-13 09:50:00|22523.01|22523.01|22499.4|22499.4|22523.01|22523.01|22499.4|22499.4|0
1618307700000|2021-04-13 09:55:00|22500.7|22500.7|22487.98|22487.98|22500.7|22500.7|22487.98|22487.98|0
1618308000000|2021-04-13 10:00:00|22489.5|22489.5|22490.91|22490.91|22495.54|22495.54|22489.5|22489.5|0
1618308300000|2021-04-13 10:05:00|22495.17|22495.17|22473.55|22473.55|22497.83|22497.83|22473.55|22473.55|0
1618308600000|2021-04-13 10:10:00|22477.82|22477.82|22495.09|22495.09|22495.09|22495.09|22477.82|22477.82|0
1618308900000|2021-04-13 10:15:00|22493.32|22493.32|22504.66|22504.66|22506.11|22506.11|22493.32|22493.32|0
1618309200000|2021-04-13 10:20:00|22507.32|22507.32|22488.71|22488.71|22507.32|22507.32|22488.71|22488.71|0
1618309500000|2021-04-13 10:25:00|22492.98|22492.98|22491.74|22491.74|22497.35|22497.35|22487.48|22487.48|0
1618309800000|2021-04-13 10:30:00|22490.86|22490.86|22469.17|22469.17|22495.12|22495.12|22469.17|22469.17|0
1618310100000|2021-04-13 10:35:00|22467.66|22467.66|22454.86|22454.86|22467.66|22467.66|22454.86|22454.86|0
1618310400000|2021-04-13 10:40:00|22450.59|22450.59|22457.72|22457.72|22461.01|22461.01|22447.93|22447.93|0
1618310700000|2021-04-13 10:45:00|22455.06|22455.06|22447.65|22447.65|22456.19|22456.19|22444.68|22444.68|0
1618311000000|2021-04-13 10:50:00|22446.13|22446.13|22443.16|22443.16|22446.19|22446.19|22435.19|22435.19|0
1618311300000|2021-04-13 10:55:00|22441.7|22441.7|22454.16|22454.16|22454.16|22454.16|22431.71|22431.71|0
1618311600000|2021-04-13 11:00:00|22445.62|22445.62|22450.15|22450.15|22461.91|22461.91|22418.29|22418.29|0
1618311900000|2021-04-13 11:05:00|22451.66|22451.66|22488.01|22488.01|22488.01|22488.01|22451.66|22451.66|0
1618312200000|2021-04-13 11:10:00|22486.24|22486.24|22508.56|22508.56|22510.23|22510.23|22486.24|22486.24|0
1618312500000|2021-04-13 11:15:00|22506.79|22506.79|22503.35|22503.35|22513.98|22513.98|22503.35|22503.35|0
1618312800000|2021-04-13 11:20:00|22502.05|22502.05|22490.14|22490.14|22502.05|22502.05|22490.14|22490.14|0
1618313100000|2021-04-13 11:25:00|22489.25|22489.25|22496.55|22496.55|22496.55|22496.55|22489.25|22489.25|0
1618313400000|2021-04-13 11:30:00|22492.65|22492.65|22497.48|22497.48|22498.33|22498.33|22492.65|22492.65|0
1618313700000|2021-04-13 11:35:00|22499.25|22499.25|22494.4|22494.4|22499.25|22499.25|22490.14|22490.14|0
1618314000000|2021-04-13 11:40:00|22489.97|22489.97|22462.42|22462.42|22489.97|22489.97|22462.42|22462.42|0
1618314300000|2021-04-13 11:45:00|22459.76|22459.76|22470.24|22470.24|22470.24|22470.24|22456.21|22456.21|0
1618314600000|2021-04-13 11:50:00|22468.46|22468.46|22480.01|22480.01|22482.67|22482.67|22468.46|22468.46|0
1618314900000|2021-04-13 11:55:00|22482.61|22482.61|22458.18|22458.18|22482.61|22482.61|22458.18|22458.18|0
1618315200000|2021-04-13 12:00:00|22456.41|22456.41|22449.43|22449.43|22456.41|22456.41|22440.9|22440.9|0
1618315500000|2021-04-13 12:05:00|22448.67|22448.67|22463.35|22463.35|22468.5|22468.5|22448.67|22448.67|0
1618315800000|2021-04-13 12:10:00|22462.05|22462.05|22487.26|22487.26|22487.26|22487.26|22450.44|22450.44|0
1618316100000|2021-04-13 12:15:00|22484.6|22484.6|22490.22|22490.22|22490.22|22490.22|22477.67|22477.67|0
1618316400000|2021-04-13 12:20:00|22491.11|22491.11|22517.27|22517.27|22517.27|22517.27|22488.45|22488.45|0
1618316700000|2021-04-13 12:25:00|22518.73|22518.73|22512.34|22512.34|22528.78|22528.78|22506.39|22506.39|0
1618317000000|2021-04-13 12:30:00|22508.08|22508.08|22521.22|22521.22|22521.22|22521.22|22497.77|22497.77|0
1618317300000|2021-04-13 12:35:00|22516.95|22516.95|22548.81|22548.81|22551.41|22551.41|22516.23|22516.23|0
1618317600000|2021-04-13 12:40:00|22544.54|22544.54|22591.12|22591.12|22591.12|22591.12|22544.45|22544.45|0
1618317900000|2021-04-13 12:45:00|22594.03|22594.03|22634.3|22634.3|22635.19|22635.19|22594.03|22594.03|0
1618318200000|2021-04-13 12:50:00|22637.85|22637.85|22637.71|22637.71|22659.97|22659.97|22628.29|22628.29|0
1618318500000|2021-04-13 12:55:00|22639.01|22639.01|22636.29|22636.29|22645.4|22645.4|22629.06|22629.06|0
1618318800000|2021-04-13 13:00:00|22640.55|22640.55|22639.35|22639.35|22647.16|22647.16|22636.69|22636.69|0
1618319100000|2021-04-13 13:05:00|22634.91|22634.91|22645.56|22645.56|22649.73|22649.73|22629.93|22629.93|0
1618319400000|2021-04-13 13:10:00|22649.11|22649.11|22656.71|22656.71|22667.02|22667.02|22649.11|22649.11|0
1618319700000|2021-04-13 13:15:00|22659.37|22659.37|22668.9|22668.9|22668.9|22668.9|22659.37|22659.37|0
1618320000000|2021-04-13 13:20:00|22671.57|22671.57|22698.74|22698.74|22708.03|22708.03|22669.19|22669.19|0
1618320300000|2021-04-13 13:25:00|22697.22|22697.22|22710.89|22710.89|22711.17|22711.17|22694.19|22694.19|0
1618320600000|2021-04-13 13:30:00|22711.78|22711.78|22761.23|22761.23|22761.23|22761.23|22711.78|22711.78|0
1618320900000|2021-04-13 13:35:00|22765.5|22765.5|22836.56|22836.56|22839.64|22839.64|22759.62|22759.62|0
1618321200000|2021-04-13 13:40:00|22837.86|22837.86|22800.91|22800.91|22839.37|22839.37|22797.95|22797.95|0
1618321500000|2021-04-13 13:45:00|22805.18|22805.18|22841.12|22841.12|22851.49|22851.49|22805.18|22805.18|0
1618321800000|2021-04-13 13:50:00|22832.59|22832.59|22895.1|22895.1|22904|22904|22819.79|22819.79|0
1618322100000|2021-04-13 13:55:00|22892.07|22892.07|22882.5|22882.5|22906.79|22906.79|22877.95|22877.95|0
1618322400000|2021-04-13 14:00:00|22881.61|22881.61|22861.39|22861.39|22900.36|22900.36|22860.5|22860.5|0
1618322700000|2021-04-13 14:05:00|22859.87|22859.87|22936.09|22936.09|22942.39|22942.39|22859.87|22859.87|0
1618323000000|2021-04-13 14:10:00|22935.21|22935.21|22918.79|22918.79|22945.55|22945.55|22918.79|22918.79|0
1618323300000|2021-04-13 14:15:00|22935.85|22935.85|22912.25|22912.25|22943.55|22943.55|22910.15|22910.15|0
1618323600000|2021-04-13 14:20:00|22903.72|22903.72|22921.51|22921.51|22932.85|22932.85|22900.76|22900.76|0
1618323900000|2021-04-13 14:25:00|22924.17|22924.17|22985.55|22985.55|22986.19|22986.19|22924.17|22924.17|0
1618324200000|2021-04-13 14:30:00|22988.21|22988.21|22980.13|22980.13|22997.62|22997.62|22967.24|22967.24|0
1618324500000|2021-04-13 14:35:00|22981.9|22981.9|22955.83|22955.83|22984.57|22984.57|22948.9|22948.9|0
1618324800000|2021-04-13 14:40:00|22954.94|22954.94|22999.87|22999.87|22999.87|22999.87|22952.45|22952.45|0
1618325100000|2021-04-13 14:45:00|23004.13|23004.13|23010.55|23010.55|23019.97|23019.97|22998.57|22998.57|0
1618325400000|2021-04-13 14:50:00|23009.1|23009.1|22980.74|22980.74|23011.54|23011.54|22980.74|22980.74|0
1618325700000|2021-04-13 14:55:00|22976.48|22976.48|22964.02|22964.02|22991.81|22991.81|22964.02|22964.02|0
1618326000000|2021-04-13 15:00:00|22963.14|22963.14|22994.95|22994.95|22994.95|22994.95|22958.87|22958.87|0
1618326300000|2021-04-13 15:05:00|22990.69|22990.69|22978.04|22978.04|22993.03|22993.03|22969.1|22969.1|0
1618326600000|2021-04-13 15:10:00|22986.58|22986.58|22982.78|22982.78|22990.84|22990.84|22973.17|22973.17|0
1618326900000|2021-04-13 15:15:00|22981.01|22981.01|22964.73|22964.73|22982.38|22982.38|22952.82|22952.82|0
1618327200000|2021-04-13 15:20:00|22969|22969|22993.14|22993.14|22997.4|22997.4|22958.01|22958.01|0
1618327500000|2021-04-13 15:25:00|22994.59|22994.59|23072.22|23072.22|23072.22|23072.22|22992.99|22992.99|0
1618384500000|2021-04-14 07:15:00|23125.22|23125.22|23117.23|23117.23|23125.22|23125.22|23091.29|23091.29|0
1618384800000|2021-04-14 07:20:00|23118.12|23118.12|23104.95|23104.95|23118.12|23118.12|23088.29|23088.29|0
1618385100000|2021-04-14 07:25:00|23106.47|23106.47|23084.45|23084.45|23106.47|23106.47|23072.79|23072.79|0
1618385400000|2021-04-14 07:30:00|23081.85|23081.85|23049.93|23049.93|23093.15|23093.15|23041.4|23041.4|0
1618385700000|2021-04-14 07:35:00|23042|23042|23075.12|23075.12|23076.42|23076.42|23041.12|23041.12|0
1618386000000|2021-04-14 07:40:00|23067.13|23067.13|23075.48|23075.48|23088.28|23088.28|23048.77|23048.77|0
1618386300000|2021-04-14 07:45:00|23076.78|23076.78|23091.2|23091.2|23102.49|23102.49|23076.78|23076.78|0
1618386600000|2021-04-14 07:50:00|23099.74|23099.74|23108.35|23108.35|23108.35|23108.35|23091.2|23091.2|0
1618386900000|2021-04-14 07:55:00|23104.09|23104.09|23134.56|23134.56|23134.56|23134.56|23104.09|23104.09|0
1618387200000|2021-04-14 08:00:00|23136.08|23136.08|23157.05|23157.05|23162.67|23162.67|23135.19|23135.19|0
1618387500000|2021-04-14 08:05:00|23169.85|23169.85|23161.94|23161.94|23175.57|23175.57|23153.41|23153.41|0
1618387800000|2021-04-14 08:10:00|23163.72|23163.72|23171.53|23171.53|23171.53|23171.53|23162.11|23162.11|0
1618388100000|2021-04-14 08:15:00|23172.83|23172.83|23156.24|23156.24|23176.21|23176.21|23155.35|23155.35|0
1618388400000|2021-04-14 08:20:00|23160.5|23160.5|23137.6|23137.6|23166.07|23166.07|23137.6|23137.6|0
1618388700000|2021-04-14 08:25:00|23135|23135|23144.42|23144.42|23151.35|23151.35|23128.79|23128.79|0
1618389000000|2021-04-14 08:30:00|23143.12|23143.12|23165.14|23165.14|23165.14|23165.14|23143.12|23143.12|0
1618389300000|2021-04-14 08:35:00|23166.65|23166.65|23159.31|23159.31|23166.65|23166.65|23140.89|23140.89|0
1618389600000|2021-04-14 08:40:00|23158.43|23158.43|23156.87|23156.87|23158.43|23158.43|23141.36|23141.36|0
1618389900000|2021-04-14 08:45:00|23161.13|23161.13|23197.5|23197.5|23197.5|23197.5|23159.11|23159.11|0
1618390200000|2021-04-14 08:50:00|23198.39|23198.39|23231.55|23231.55|23231.55|23231.55|23198.39|23198.39|0
1618390500000|2021-04-14 08:55:00|23235.82|23235.82|23225.03|23225.03|23238.42|23238.42|23225.03|23225.03|0
1618390800000|2021-04-14 09:00:00|23221.13|23221.13|23209.13|23209.13|23221.13|23221.13|23206.81|23206.81|0
1618391100000|2021-04-14 09:05:00|23210.43|23210.43|23219.19|23219.19|23219.19|23219.19|23209.13|23209.13|0
1618391400000|2021-04-14 09:10:00|23220.71|23220.71|23223.15|23223.15|23223.15|23223.15|23206.39|23206.39|0
1618391700000|2021-04-14 09:15:00|23224.04|23224.04|23238.73|23238.73|23245.69|23245.69|23224.04|23224.04|0
1618392000000|2021-04-14 09:20:00|23234.47|23234.47|23245.96|23245.96|23250.23|23250.23|23230.2|23230.2|0
1618392300000|2021-04-14 09:25:00|23244.66|23244.66|23214|23214|23253.19|23253.19|23214|23214|0
1618392600000|2021-04-14 09:30:00|23222.53|23222.53|23189.25|23189.25|23222.53|23222.53|23187.33|23187.33|0
1618392900000|2021-04-14 09:35:00|23194.45|23194.45|23173.45|23173.45|23199.3|23199.3|23173.45|23173.45|0
1618393200000|2021-04-14 09:40:00|23171.93|23171.93|23154.3|23154.3|23171.93|23171.93|23154.3|23154.3|0
1618393500000|2021-04-14 09:45:00|23141.51|23141.51|23118.23|23118.23|23141.51|23141.51|23109.36|23109.36|0
1618393800000|2021-04-14 09:50:00|23117.34|23117.34|23122.61|23122.61|23128.48|23128.48|23117.34|23117.34|0
1618394100000|2021-04-14 09:55:00|23121.72|23121.72|23092.8|23092.8|23121.72|23121.72|23092.8|23092.8|0
1618394400000|2021-04-14 10:00:00|23088.53|23088.53|23093.6|23093.6|23097.07|23097.07|23085.07|23085.07|0
1618394700000|2021-04-14 10:05:00|23097.87|23097.87|23083.6|23083.6|23098.76|23098.76|23080.39|23080.39|0
1618395000000|2021-04-14 10:10:00|23081|23081|23069.8|23069.8|23081|23081|23069.8|23069.8|0
1618395300000|2021-04-14 10:15:00|23074.06|23074.06|23063.42|23063.42|23074.06|23074.06|23059.15|23059.15|0
1618395600000|2021-04-14 10:20:00|23061.9|23061.9|23063.42|23063.42|23063.42|23063.42|23059.15|23059.15|0
1618395900000|2021-04-14 10:25:00|23062.11|23062.11|23030.33|23030.33|23062.11|23062.11|23030.33|23030.33|0
1618396200000|2021-04-14 10:30:00|23028.55|23028.55|23020.15|23020.15|23028.55|23028.55|23003.98|23003.98|0
1618396500000|2021-04-14 10:35:00|23019.27|23019.27|23008.55|23008.55|23020.78|23020.78|23000.02|23000.02|0
1618396800000|2021-04-14 10:40:00|23012.81|23012.81|23015.73|23015.73|23019.99|23019.99|23008.55|23008.55|0
1618397100000|2021-04-14 10:45:00|23019.28|23019.28|23018.56|23018.56|23025.49|23025.49|23018.56|23018.56|0
1618397400000|2021-04-14 10:50:00|23014.29|23014.29|23010.34|23010.34|23025.8|23025.8|23004.47|23004.47|0
1618397700000|2021-04-14 10:55:00|23008.57|23008.57|23004.9|23004.9|23008.57|23008.57|22992.82|22992.82|0
1618398000000|2021-04-14 11:00:00|23000.64|23000.64|23019.17|23019.17|23025.21|23025.21|22996.37|22996.37|0
1618398300000|2021-04-14 11:05:00|23020.06|23020.06|23001.78|23001.78|23025.38|23025.38|23001.78|23001.78|0
1618398600000|2021-04-14 11:10:00|22999.12|22999.12|22980.75|22980.75|23002|23002|22972.22|22972.22|0
1618398900000|2021-04-14 11:15:00|22977.72|22977.72|22981.57|22981.57|22981.57|22981.57|22967.89|22967.89|0
1618399200000|2021-04-14 11:20:00|22985.84|22985.84|23007.8|23007.8|23007.8|23007.8|22984.95|22984.95|0
1618399500000|2021-04-14 11:25:00|23012.07|23012.07|23020.75|23020.75|23020.75|23020.75|23010.55|23010.55|0
1618399800000|2021-04-14 11:30:00|23018.97|23018.97|23031.77|23031.77|23031.77|23031.77|23017.67|23017.67|0
1618400100000|2021-04-14 11:35:00|23040.3|23040.3|23056.65|23056.65|23056.65|23056.65|23040.3|23040.3|0
1618400400000|2021-04-14 11:40:00|23055.76|23055.76|23058.59|23058.59|23063.03|23063.03|23055.76|23055.76|0
1618400700000|2021-04-14 11:45:00|23062.86|23062.86|23045.42|23045.42|23062.86|23062.86|23042.95|23042.95|0
1618401000000|2021-04-14 11:50:00|23049.68|23049.68|23036.41|23036.41|23049.68|23049.68|23026.58|23026.58|0
1618401300000|2021-04-14 11:55:00|23037.71|23037.71|23072.83|23072.83|23077.1|23077.1|23037.71|23037.71|0
1618401600000|2021-04-14 12:00:00|23077.27|23077.27|23070.75|23070.75|23077.27|23077.27|23067.2|23067.2|0
1618401900000|2021-04-14 12:05:00|23062.22|23062.22|23057|23057|23062.22|23062.22|23053.51|23053.51|0
1618402200000|2021-04-14 12:10:00|23061.27|23061.27|23049.92|23049.92|23069.8|23069.8|23049.92|23049.92|0
1618402500000|2021-04-14 12:15:00|23049.03|23049.03|23021.17|23021.17|23049.03|23049.03|23021.17|23021.17|0
1618402800000|2021-04-14 12:20:00|23019.71|23019.71|23014.55|23014.55|23019.71|23019.71|23008.51|23008.51|0
1618403100000|2021-04-14 12:25:00|23018.81|23018.81|23018.6|23018.6|23018.81|23018.81|23006.58|23006.58|0
1618403400000|2021-04-14 12:30:00|23019.48|23019.48|23047.28|23047.28|23047.28|23047.28|23016.57|23016.57|0
1618403700000|2021-04-14 12:35:00|23048.16|23048.16|23056.44|23056.44|23060.71|23060.71|23048.16|23048.16|0
1618404000000|2021-04-14 12:40:00|23052.18|23052.18|23060.1|23060.1|23060.1|23060.1|23047.62|23047.62|0
1618404300000|2021-04-14 12:45:00|23064.54|23064.54|23062.66|23062.66|23081.86|23081.86|23061.94|23061.94|0
1618404600000|2021-04-14 12:50:00|23054.13|23054.13|23062.73|23062.73|23064.5|23064.5|23054.13|23054.13|0
1618404900000|2021-04-14 12:55:00|23064.03|23064.03|23039.79|23039.79|23067.06|23067.06|23039.79|23039.79|0
1618405200000|2021-04-14 13:00:00|23041.09|23041.09|23035.25|23035.25|23041.09|23041.09|23032.85|23032.85|0
1618405500000|2021-04-14 13:05:00|23034.37|23034.37|23020.98|23020.98|23034.37|23034.37|23014.64|23014.64|0
1618405800000|2021-04-14 13:10:00|23020.1|23020.1|22953.65|22953.65|23020.1|23020.1|22942.45|22942.45|0
1618406100000|2021-04-14 13:15:00|22952.35|22952.35|22918.88|22918.88|22961.77|22961.77|22916.22|22916.22|0
1618406400000|2021-04-14 13:20:00|22914.61|22914.61|22945.5|22945.5|22945.5|22945.5|22913.72|22913.72|0
1618406700000|2021-04-14 13:25:00|22946.95|22946.95|22958.46|22958.46|22958.46|22958.46|22938.42|22938.42|0
1618407000000|2021-04-14 13:30:00|22961.49|22961.49|22975.3|22975.3|22976.19|22976.19|22941.03|22941.03|0
1618407300000|2021-04-14 13:35:00|22969.26|22969.26|22956.31|22956.31|22977.45|22977.45|22947.29|22947.29|0
1618407600000|2021-04-14 13:40:00|22964.84|22964.84|22950.86|22950.86|22969.11|22969.11|22947.78|22947.78|0
1618407900000|2021-04-14 13:45:00|22953.89|22953.89|22983.49|22983.49|22988.65|22988.65|22953.89|22953.89|0
1618408200000|2021-04-14 13:50:00|22985.27|22985.27|22972.25|22972.25|22985.27|22985.27|22963.32|22963.32|0
1618408500000|2021-04-14 13:55:00|22958.56|22958.56|22962.35|22962.35|22970.88|22970.88|22953.78|22953.78|0
1618408800000|2021-04-14 14:00:00|22961.05|22961.05|22951.26|22951.26|22962.71|22962.71|22930.13|22930.13|0
1618409100000|2021-04-14 14:05:00|22950.37|22950.37|22963.95|22963.95|22971.42|22971.42|22950.37|22950.37|0
1618409400000|2021-04-14 14:10:00|22959.69|22959.69|22948.79|22948.79|22962.29|22962.29|22934.51|22934.51|0
1618409700000|2021-04-14 14:15:00|22953.06|22953.06|22952.41|22952.41|22953.94|22953.94|22938.31|22938.31|0
1618410000000|2021-04-14 14:20:00|22949.75|22949.75|22909.87|22909.87|22950.64|22950.64|22907.27|22907.27|0
1618410300000|2021-04-14 14:25:00|22912.53|22912.53|22933.76|22933.76|22933.76|22933.76|22910.76|22910.76|0
1618410600000|2021-04-14 14:30:00|22932.87|22932.87|22985.19|22985.19|22986.69|22986.69|22927.72|22927.72|0
1618410900000|2021-04-14 14:35:00|22980.93|22980.93|22979.92|22979.92|22996.67|22996.67|22975.96|22975.96|0
1618411200000|2021-04-14 14:40:00|22988.45|22988.45|22975.04|22975.04|22992.72|22992.72|22961.5|22961.5|0
1618411500000|2021-04-14 14:45:00|22979.31|22979.31|23004.35|23004.35|23016.43|23016.43|22979.31|22979.31|0
1618411800000|2021-04-14 14:50:00|23007.01|23007.01|22973.08|22973.08|23036.25|23036.25|22973.08|22973.08|0
1618412100000|2021-04-14 14:55:00|22970.04|22970.04|22964.64|22964.64|22980.67|22980.67|22964.64|22964.64|0
1618412400000|2021-04-14 15:00:00|22965.94|22965.94|22908.14|22908.14|22979.1|22979.1|22906.84|22906.84|0
1618412700000|2021-04-14 15:05:00|22909.92|22909.92|22928.83|22928.83|22928.83|22928.83|22909.92|22909.92|0
1618413000000|2021-04-14 15:10:00|22929.72|22929.72|22944.09|22944.09|22947.38|22947.38|22929.72|22929.72|0
1618413300000|2021-04-14 15:15:00|22939.82|22939.82|22958.72|22958.72|22971.62|22971.62|22938.19|22938.19|0
1618413600000|2021-04-14 15:20:00|22953.57|22953.57|22952.19|22952.19|22967.57|22967.57|22943.15|22943.15|0
1618413900000|2021-04-14 15:25:00|22951.3|22951.3|22946.06|22946.06|22951.3|22951.3|22922.2|22922.2|0
1618470900000|2021-04-15 07:15:00|22913.51|22913.51|22910.95|22910.95|22951.57|22951.57|22910.95|22910.95|0
1618471200000|2021-04-15 07:20:00|22906.69|22906.69|22901.65|22901.65|22910.95|22910.95|22878.44|22878.44|0
1618471500000|2021-04-15 07:25:00|22906.02|22906.02|22935.96|22935.96|22940.23|22940.23|22906.02|22906.02|0
1618471800000|2021-04-15 07:30:00|22939.87|22939.87|22962.84|22962.84|22973.97|22973.97|22939.87|22939.87|0
1618472100000|2021-04-15 07:35:00|22954.31|22954.31|22948.21|22948.21|22970.74|22970.74|22948.21|22948.21|0
1618472400000|2021-04-15 07:40:00|22946.91|22946.91|22935.3|22935.3|22946.91|22946.91|22923.64|22923.64|0
1618472700000|2021-04-15 07:45:00|22936.6|22936.6|22938.58|22938.58|22944.24|22944.24|22920.06|22920.06|0
1618473000000|2021-04-15 07:50:00|22942.84|22942.84|22940.12|22940.12|22948.65|22948.65|22927.28|22927.28|0
1618473300000|2021-04-15 07:55:00|22948.65|22948.65|22921.76|22921.76|22948.65|22948.65|22921.76|22921.76|0
1618473600000|2021-04-15 08:00:00|22924.42|22924.42|22951.89|22951.89|22951.89|22951.89|22924.42|22924.42|0
1618473900000|2021-04-15 08:05:00|22954.56|22954.56|22962.78|22962.78|22967.05|22967.05|22950.29|22950.29|0
1618474200000|2021-04-15 08:10:00|22967.05|22967.05|22954.19|22954.19|22978.24|22978.24|22954.19|22954.19|0
1618474500000|2021-04-15 08:15:00|22951.59|22951.59|22934.86|22934.86|22951.64|22951.64|22917.8|22917.8|0
1618474800000|2021-04-15 08:20:00|22935.75|22935.75|22944.59|22944.59|22948.14|22948.14|22919.62|22919.62|0
1618475100000|2021-04-15 08:25:00|22948.85|22948.85|22957.06|22957.06|22961.9|22961.9|22947.5|22947.5|0
1618475400000|2021-04-15 08:30:00|22961.32|22961.32|22974.15|22974.15|22982.94|22982.94|22948.53|22948.53|0
1618475700000|2021-04-15 08:35:00|22980.19|22980.19|22994.98|22994.98|22995.46|22995.46|22978.89|22978.89|0
1618476000000|2021-04-15 08:40:00|22998.02|22998.02|23025.04|23025.04|23041.87|23041.87|22998.02|22998.02|0
1618476300000|2021-04-15 08:45:00|23020.78|23020.78|23002.91|23002.91|23020.78|23020.78|23002.91|23002.91|0
1618476600000|2021-04-15 08:50:00|22998.65|22998.65|22996.81|22996.81|22998.65|22998.65|22989.89|22989.89|0
1618476900000|2021-04-15 08:55:00|22994.15|22994.15|22996.15|22996.15|23004.68|23004.68|22991.49|22991.49|0
1618477200000|2021-04-15 09:00:00|23004.68|23004.68|23005.51|23005.51|23007.28|23007.28|22988.75|22988.75|0
1618477500000|2021-04-15 09:05:00|22996.98|22996.98|22989.51|22989.51|23012.64|23012.64|22985.24|22985.24|0
1618477800000|2021-04-15 09:10:00|23002.31|23002.31|23016.65|23016.65|23020.92|23020.92|23002.31|23002.31|0
1618478100000|2021-04-15 09:15:00|23015.35|23015.35|23020.55|23020.55|23032.28|23032.28|23015.35|23015.35|0
1618478400000|2021-04-15 09:20:00|23016.29|23016.29|23009.26|23009.26|23020.71|23020.71|23002.19|23002.19|0
1618478700000|2021-04-15 09:25:00|23017.79|23017.79|23001.14|23001.14|23017.79|23017.79|22999.84|22999.84|0
1618479000000|2021-04-15 09:30:00|22996.88|22996.88|22968.44|22968.44|22996.88|22996.88|22968.44|22968.44|0
1618479300000|2021-04-15 09:35:00|22964.18|22964.18|22968.39|22968.39|22975.37|22975.37|22957.25|22957.25|0
1618479600000|2021-04-15 09:40:00|22969.69|22969.69|22988.08|22988.08|22998.14|22998.14|22969.69|22969.69|0
1618479900000|2021-04-15 09:45:00|22979.55|22979.55|23013.26|23013.26|23022.21|23022.21|22975.28|22975.28|0
1618480200000|2021-04-15 09:50:00|23018.59|23018.59|23056.93|23056.93|23056.93|23056.93|23017.14|23017.14|0
1618480500000|2021-04-15 09:55:00|23053.38|23053.38|23043.17|23043.17|23053.38|23053.38|23039.53|23039.53|0
1618480800000|2021-04-15 10:00:00|23041.4|23041.4|23045.11|23045.11|23050.22|23050.22|23041.4|23041.4|0
1618481100000|2021-04-15 10:05:00|23043.81|23043.81|23014.27|23014.27|23043.81|23043.81|23014.27|23014.27|0
1618481400000|2021-04-15 10:10:00|23012.76|23012.76|23009.01|23009.01|23017.96|23017.96|23006.46|23006.46|0
1618481700000|2021-04-15 10:15:00|23010.47|23010.47|23010.43|23010.43|23018.24|23018.24|22999.84|22999.84|0
1618482000000|2021-04-15 10:20:00|23014.69|23014.69|23022.05|23022.05|23022.05|23022.05|23012.09|23012.09|0
1618482300000|2021-04-15 10:25:00|23023.82|23023.82|23037.92|23037.92|23042.66|23042.66|23023.82|23023.82|0
1618482600000|2021-04-15 10:30:00|23039.22|23039.22|23046.06|23046.06|23048.72|23048.72|23035.74|23035.74|0
1618482900000|2021-04-15 10:35:00|23045.17|23045.17|23031.74|23031.74|23051.78|23051.78|23031.74|23031.74|0
1618483200000|2021-04-15 10:40:00|23030.44|23030.44|23005.05|23005.05|23030.44|23030.44|23000.78|23000.78|0
1618483500000|2021-04-15 10:45:00|22998.84|22998.84|23004.63|23004.63|23005.2|23005.2|22993.64|22993.64|0
1618483800000|2021-04-15 10:50:00|23002.03|23002.03|23007.56|23007.56|23012.08|23012.08|23002.03|23002.03|0
1618484100000|2021-04-15 10:55:00|23003.29|23003.29|23000.69|23000.69|23008.44|23008.44|22999.91|22999.91|0
1618484400000|2021-04-15 11:00:00|22999.8|22999.8|22984.75|22984.75|23008.33|23008.33|22984.75|22984.75|0
1618484700000|2021-04-15 11:05:00|22980.48|22980.48|22990.48|22990.48|22997.1|22997.1|22970.78|22970.78|0
1618485000000|2021-04-15 11:10:00|22986.21|22986.21|22959.71|22959.71|22990.48|22990.48|22959.71|22959.71|0
1618485300000|2021-04-15 11:15:00|22963.97|22963.97|22959.83|22959.83|22974.45|22974.45|22958.53|22958.53|0
1618485600000|2021-04-15 11:20:00|22955.56|22955.56|22953.85|22953.85|22962.38|22962.38|22943.48|22943.48|0
1618485900000|2021-04-15 11:25:00|22951.19|22951.19|22955.75|22955.75|22958.41|22958.41|22947.21|22947.21|0
1618486200000|2021-04-15 11:30:00|22957.26|22957.26|22973.02|22973.02|22973.02|22973.02|22957.26|22957.26|0
1618486500000|2021-04-15 11:35:00|22972.13|22972.13|22951.52|22951.52|22972.13|22972.13|22949.74|22949.74|0
1618486800000|2021-04-15 11:40:00|22947.25|22947.25|22952.93|22952.93|22963.33|22963.33|22931.92|22931.92|0
1618487100000|2021-04-15 11:45:00|22957.37|22957.37|22967.42|22967.42|22974.52|22974.52|22951.33|22951.33|0
1618487400000|2021-04-15 11:50:00|22963.15|22963.15|22961.57|22961.57|22969.19|22969.19|22958.89|22958.89|0
1618487700000|2021-04-15 11:55:00|22953.04|22953.04|22952.65|22952.65|22957.3|22957.3|22943.62|22943.62|0
1618488000000|2021-04-15 12:00:00|22944.12|22944.12|22937.08|22937.08|22948.39|22948.39|22933.7|22933.7|0
1618488300000|2021-04-15 12:05:00|22940.63|22940.63|22979.86|22979.86|22981.69|22981.69|22940.63|22940.63|0
1618488600000|2021-04-15 12:10:00|22971.33|22971.33|22989.53|22989.53|22998.06|22998.06|22962.89|22962.89|0
1618488900000|2021-04-15 12:15:00|22987.76|22987.76|23033.89|23033.89|23036.38|23036.38|22987.76|22987.76|0
1618489200000|2021-04-15 12:20:00|23036.55|23036.55|23050.87|23050.87|23057.88|23057.88|23029.37|23029.37|0
1618489500000|2021-04-15 12:25:00|23052.65|23052.65|23047.91|23047.91|23057.8|23057.8|23039.85|23039.85|0
1618489800000|2021-04-15 12:30:00|23043.65|23043.65|23046.58|23046.58|23066.68|23066.68|23021.73|23021.73|0
1618490100000|2021-04-15 12:35:00|23047.88|23047.88|23024.89|23024.89|23054.75|23054.75|23020.62|23020.62|0
1618490400000|2021-04-15 12:40:00|23037.69|23037.69|23011.92|23011.92|23038.58|23038.58|23009.98|23009.98|0
1618490700000|2021-04-15 12:45:00|23010.15|23010.15|23032.12|23032.12|23043.25|23043.25|23010.15|23010.15|0
1618491000000|2021-04-15 12:50:00|23033.01|23033.01|23041.93|23041.93|23041.93|23041.93|23023.76|23023.76|0
1618491300000|2021-04-15 12:55:00|23037.67|23037.67|23021.48|23021.48|23040.47|23040.47|23017.68|23017.68|0
1618491600000|2021-04-15 13:00:00|23023.25|23023.25|23030.38|23030.38|23036.47|23036.47|23022.52|23022.52|0
1618491900000|2021-04-15 13:05:00|23028.93|23028.93|23059.48|23059.48|23059.48|23059.48|23023.77|23023.77|0
1618492200000|2021-04-15 13:10:00|23060.37|23060.37|23076.18|23076.18|23080.45|23080.45|23052.14|23052.14|0
1618492500000|2021-04-15 13:15:00|23074.41|23074.41|23070.23|23070.23|23074.85|23074.85|23068.89|23068.89|0
1618492800000|2021-04-15 13:20:00|23071.12|23071.12|23082.36|23082.36|23085.09|23085.09|23063.63|23063.63|0
1618493100000|2021-04-15 13:25:00|23083.25|23083.25|23055.67|23055.67|23084.75|23084.75|23055.2|23055.2|0
1618493400000|2021-04-15 13:30:00|23054.37|23054.37|23083.16|23083.16|23087.15|23087.15|23048.13|23048.13|0
1618493700000|2021-04-15 13:35:00|23082.27|23082.27|23136.17|23136.17|23142.57|23142.57|23081.91|23081.91|0
1618494000000|2021-04-15 13:40:00|23130.97|23130.97|23195.08|23195.08|23200.87|23200.87|23129.25|23129.25|0
1618494300000|2021-04-15 13:45:00|23199.52|23199.52|23224.07|23224.07|23224.07|23224.07|23195.62|23195.62|0
1618494600000|2021-04-15 13:50:00|23226.74|23226.74|23278.43|23278.43|23284.04|23284.04|23226.74|23226.74|0
1618494900000|2021-04-15 13:55:00|23282.69|23282.69|23256.64|23256.64|23293.03|23293.03|23254.86|23254.86|0
1618495200000|2021-04-15 14:00:00|23257.94|23257.94|23309.18|23309.18|23309.18|23309.18|23256.43|23256.43|0
1618495500000|2021-04-15 14:05:00|23304.91|23304.91|23347.61|23347.61|23350.28|23350.28|23304.91|23304.91|0
1618495800000|2021-04-15 14:10:00|23348.5|23348.5|23374.67|23374.67|23374.67|23374.67|23334.19|23334.19|0
1618496100000|2021-04-15 14:15:00|23375.97|23375.97|23384.22|23384.22|23388.49|23388.49|23371.82|23371.82|0
1618496400000|2021-04-15 14:20:00|23388.49|23388.49|23394.01|23394.01|23402.54|23402.54|23383.96|23383.96|0
1618496700000|2021-04-15 14:25:00|23389.75|23389.75|23404.37|23404.37|23412.01|23412.01|23387.97|23387.97|0
1618497000000|2021-04-15 14:30:00|23401.71|23401.71|23426.73|23426.73|23439.9|23439.9|23401.71|23401.71|0
1618497300000|2021-04-15 14:35:00|23425.43|23425.43|23431.4|23431.4|23432.29|23432.29|23400.83|23400.83|0
1618497600000|2021-04-15 14:40:00|23432.29|23432.29|23425.51|23425.51|23437.85|23437.85|23424.06|23424.06|0
1618497900000|2021-04-15 14:45:00|23426.4|23426.4|23436.97|23436.97|23439.46|23439.46|23426.4|23426.4|0
1618498200000|2021-04-15 14:50:00|23441.24|23441.24|23429.32|23429.32|23449.05|23449.05|23424.19|23424.19|0
1618498500000|2021-04-15 14:55:00|23433.59|23433.59|23474.65|23474.65|23474.65|23474.65|23431.81|23431.81|0
1618498800000|2021-04-15 15:00:00|23473.13|23473.13|23516.9|23516.9|23516.9|23516.9|23470.79|23470.79|0
1618499100000|2021-04-15 15:05:00|23517.79|23517.79|23521.38|23521.38|23541.35|23541.35|23516.37|23516.37|0
1618499400000|2021-04-15 15:10:00|23520.49|23520.49|23515.62|23515.62|23532.02|23532.02|23497.69|23497.69|0
1618499700000|2021-04-15 15:15:00|23514.17|23514.17|23503.18|23503.18|23522.65|23522.65|23501.99|23501.99|0
1618500000000|2021-04-15 15:20:00|23498.02|23498.02|23496.36|23496.36|23505.16|23505.16|23486.93|23486.93|0
1618500300000|2021-04-15 15:25:00|23497.25|23497.25|23504.94|23504.94|23530.62|23530.62|23494.96|23494.96|0
1618557300000|2021-04-16 07:15:00|23642.2|23642.2|23625.53|23625.53|23671.93|23671.93|23625.53|23625.53|0
1618557600000|2021-04-16 07:20:00|23608.47|23608.47|23570.47|23570.47|23608.47|23608.47|23551.2|23551.2|0
1618557900000|2021-04-16 07:25:00|23579|23579|23616.19|23616.19|23617.86|23617.86|23558.56|23558.56|0
1618558200000|2021-04-16 07:30:00|23611.92|23611.92|23572.84|23572.84|23618.94|23618.94|23569.29|23569.29|0
1618558500000|2021-04-16 07:35:00|23568.58|23568.58|23585.98|23585.98|23596.04|23596.04|23555.25|23555.25|0
1618558800000|2021-04-16 07:40:00|23584.21|23584.21|23540.78|23540.78|23584.21|23584.21|23539.9|23539.9|0
1618559100000|2021-04-16 07:45:00|23532.25|23532.25|23530.4|23530.4|23549.32|23549.32|23519.21|23519.21|0
1618559400000|2021-04-16 07:50:00|23531.29|23531.29|23524.4|23524.4|23536.85|23536.85|23519.51|23519.51|0
1618559700000|2021-04-16 07:55:00|23527.32|23527.32|23490.59|23490.59|23531.58|23531.58|23480.59|23480.59|0
1618560000000|2021-04-16 08:00:00|23489.7|23489.7|23476.88|23476.88|23494.75|23494.75|23475.02|23475.02|0
1618560300000|2021-04-16 08:05:00|23479.48|23479.48|23530.28|23530.28|23530.28|23530.28|23479.48|23479.48|0
1618560600000|2021-04-16 08:10:00|23528.98|23528.98|23543.4|23543.4|23555.84|23555.84|23526.32|23526.32|0
1618560900000|2021-04-16 08:15:00|23547.67|23547.67|23596.73|23596.73|23596.73|23596.73|23547.67|23547.67|0
1618561200000|2021-04-16 08:20:00|23598.04|23598.04|23613.32|23613.32|23613.32|23613.32|23598.04|23598.04|0
1618561500000|2021-04-16 08:25:00|23630.38|23630.38|23649|23649|23662.36|23662.36|23628.24|23628.24|0
1618561800000|2021-04-16 08:30:00|23645.45|23645.45|23631.53|23631.53|23645.45|23645.45|23615.96|23615.96|0
1618562100000|2021-04-16 08:35:00|23635.8|23635.8|23660.38|23660.38|23669.79|23669.79|23635.8|23635.8|0
1618562400000|2021-04-16 08:40:00|23662.15|23662.15|23632.83|23632.83|23667.93|23667.93|23632.83|23632.83|0
1618562700000|2021-04-16 08:45:00|23630.17|23630.17|23640.51|23640.51|23640.51|23640.51|23621.09|23621.09|0
1618563000000|2021-04-16 08:50:00|23643.11|23643.11|23670.52|23670.52|23678.59|23678.59|23643.11|23643.11|0
1618563300000|2021-04-16 08:55:00|23674.79|23674.79|23680.21|23680.21|23680.21|23680.21|23666.89|23666.89|0
1618563600000|2021-04-16 09:00:00|23682.87|23682.87|23708.72|23708.72|23711.68|23711.68|23678.6|23678.6|0
1618563900000|2021-04-16 09:05:00|23710.49|23710.49|23704.05|23704.05|23718.05|23718.05|23689.31|23689.31|0
1618564200000|2021-04-16 09:10:00|23701.45|23701.45|23699.84|23699.84|23701.45|23701.45|23698.54|23698.54|0
1618564500000|2021-04-16 09:15:00|23701.14|23701.14|23674.67|23674.67|23720.93|23720.93|23666.13|23666.13|0
1618564800000|2021-04-16 09:20:00|23666.13|23666.13|23621.12|23621.12|23667.02|23667.02|23609.21|23609.21|0
1618565100000|2021-04-16 09:25:00|23622|23622|23619.15|23619.15|23626.38|23626.38|23609.68|23609.68|0
1618565400000|2021-04-16 09:30:00|23614.88|23614.88|23618.13|23618.13|23633.42|23633.42|23614|23614|0
1618565700000|2021-04-16 09:35:00|23616.36|23616.36|23618.44|23618.44|23629.16|23629.16|23611.63|23611.63|0
1618566000000|2021-04-16 09:40:00|23617.55|23617.55|23621.53|23621.53|23627.09|23627.09|23610.69|23610.69|0
1618566300000|2021-04-16 09:45:00|23613|23613|23615.32|23615.32|23635.87|23635.87|23608.56|23608.56|0
1618566600000|2021-04-16 09:50:00|23623.85|23623.85|23645.43|23645.43|23653.96|23653.96|23603.11|23603.11|0
1618566900000|2021-04-16 09:55:00|23649.7|23649.7|23626.49|23626.49|23664.96|23664.96|23626.49|23626.49|0
1618567200000|2021-04-16 10:00:00|23635.02|23635.02|23643.7|23643.7|23663.45|23663.45|23635.02|23635.02|0
1618567500000|2021-04-16 10:05:00|23645|23645|23687.41|23687.41|23693.45|23693.45|23645|23645|0
1618567800000|2021-04-16 10:10:00|23691.67|23691.67|23708.62|23708.62|23708.62|23708.62|23686.76|23686.76|0
1618568100000|2021-04-16 10:15:00|23710.39|23710.39|23722.88|23722.88|23722.88|23722.88|23704.93|23704.93|0
1618568400000|2021-04-16 10:20:00|23728.21|23728.21|23772.62|23772.62|23773.92|23773.92|23715.79|23715.79|0
1618568700000|2021-04-16 10:25:00|23771.16|23771.16|23843.39|23843.39|23844.27|23844.27|23771.16|23771.16|0
1618569000000|2021-04-16 10:30:00|23845.99|23845.99|23842.01|23842.01|23859.98|23859.98|23841.29|23841.29|0
1618569300000|2021-04-16 10:35:00|23840.55|23840.55|23905.88|23905.88|23910.86|23910.86|23840.55|23840.55|0
1618569600000|2021-04-16 10:40:00|23904.1|23904.1|23910.44|23910.44|23926.26|23926.26|23896.4|23896.4|0
1618569900000|2021-04-16 10:45:00|23901.91|23901.91|23897.83|23897.83|23902.8|23902.8|23888.58|23888.58|0
1618570200000|2021-04-16 10:50:00|23900.74|23900.74|23870.94|23870.94|23906.46|23906.46|23859.01|23859.01|0
1618570500000|2021-04-16 10:55:00|23875.2|23875.2|23873.9|23873.9|23893.3|23893.3|23873.9|23873.9|0
1618570800000|2021-04-16 11:00:00|23870.86|23870.86|23832.56|23832.56|23879.39|23879.39|23832.56|23832.56|0
1618571100000|2021-04-16 11:05:00|23836.82|23836.82|23875.97|23875.97|23889.99|23889.99|23836.82|23836.82|0
1618571400000|2021-04-16 11:10:00|23880.24|23880.24|23878.8|23878.8|23889.91|23889.91|23871.7|23871.7|0
1618571700000|2021-04-16 11:15:00|23877.91|23877.91|23889.13|23889.13|23890.99|23890.99|23868.77|23868.77|0
1618572000000|2021-04-16 11:20:00|23893.39|23893.39|23884.98|23884.98|23893.39|23893.39|23869.94|23869.94|0
1618572300000|2021-04-16 11:25:00|23880.72|23880.72|23838.02|23838.02|23884.98|23884.98|23832.46|23832.46|0
1618572600000|2021-04-16 11:30:00|23839.32|23839.32|23846.17|23846.17|23855.7|23855.7|23826.53|23826.53|0
1618572900000|2021-04-16 11:35:00|23844.87|23844.87|23873.56|23873.56|23889.73|23889.73|23843.57|23843.57|0
1618573200000|2021-04-16 11:40:00|23872.04|23872.04|23865.51|23865.51|23881.25|23881.25|23861.17|23861.17|0
1618573500000|2021-04-16 11:45:00|23864.2|23864.2|23891.49|23891.49|23900.02|23900.02|23862.69|23862.69|0
1618573800000|2021-04-16 11:50:00|23900.02|23900.02|23899.45|23899.45|23904.28|23904.28|23891.63|23891.63|0
1618574100000|2021-04-16 11:55:00|23898.56|23898.56|23919|23919|23923.27|23923.27|23898.56|23898.56|0
1618574400000|2021-04-16 12:00:00|23914.74|23914.74|23951.05|23951.05|23951.76|23951.76|23910.18|23910.18|0
1618574700000|2021-04-16 12:05:00|23942.52|23942.52|23951.24|23951.24|23952.7|23952.7|23923.15|23923.15|0
1618575000000|2021-04-16 12:10:00|23955.79|23955.79|23968.74|23968.74|23982.06|23982.06|23955.79|23955.79|0
1618575300000|2021-04-16 12:15:00|23970.04|23970.04|23957.56|23957.56|23982.6|23982.6|23945.99|23945.99|0
1618575600000|2021-04-16 12:20:00|23936.23|23936.23|23942.15|23942.15|23948.3|23948.3|23910.35|23910.35|0
1618575900000|2021-04-16 12:25:00|23943.04|23943.04|23892.98|23892.98|23960.6|23960.6|23891.46|23891.46|0
1618576200000|2021-04-16 12:30:00|23891.68|23891.68|23887.48|23887.48|23893.84|23893.84|23879.52|23879.52|0
1618576500000|2021-04-16 12:35:00|23884.88|23884.88|23876.5|23876.5|23908.17|23908.17|23876.5|23876.5|0
1618576800000|2021-04-16 12:40:00|23872.24|23872.24|23888.94|23888.94|23906.89|23906.89|23872.24|23872.24|0
1618577100000|2021-04-16 12:45:00|23887.16|23887.16|23878.05|23878.05|23887.16|23887.16|23870.81|23870.81|0
1618577400000|2021-04-16 12:50:00|23882.31|23882.31|23873.88|23873.88|23882.31|23882.31|23860.1|23860.1|0
1618577700000|2021-04-16 12:55:00|23878.14|23878.14|23889.73|23889.73|23904.19|23904.19|23873.88|23873.88|0
1618578000000|2021-04-16 13:00:00|23891.51|23891.51|23888.51|23888.51|23898.59|23898.59|23888.51|23888.51|0
1618578300000|2021-04-16 13:05:00|23892.78|23892.78|23835.43|23835.43|23892.78|23892.78|23834.55|23834.55|0
1618578600000|2021-04-16 13:10:00|23833.92|23833.92|23857.82|23857.82|23862.09|23862.09|23823.51|23823.51|0
1618578900000|2021-04-16 13:15:00|23856.52|23856.52|23818.78|23818.78|23860.79|23860.79|23799.59|23799.59|0
1618579200000|2021-04-16 13:20:00|23815.75|23815.75|23831.72|23831.72|23833.49|23833.49|23790.87|23790.87|0
1618579500000|2021-04-16 13:25:00|23830.2|23830.2|23828.13|23828.13|23830.2|23830.2|23820.78|23820.78|0
1618579800000|2021-04-16 13:30:00|23823.86|23823.86|23748.06|23748.06|23823.86|23823.86|23743.79|23743.79|0
1618580100000|2021-04-16 13:35:00|23743.79|23743.79|23755.12|23755.12|23755.12|23755.12|23734.9|23734.9|0
1618580400000|2021-04-16 13:40:00|23756.43|23756.43|23760.8|23760.8|23772.67|23772.67|23747.42|23747.42|0
1618580700000|2021-04-16 13:45:00|23765.06|23765.06|23769.42|23769.42|23773.85|23773.85|23758.31|23758.31|0
1618581000000|2021-04-16 13:50:00|23768.12|23768.12|23769.05|23769.05|23773.54|23773.54|23762.55|23762.55|0
1618581300000|2021-04-16 13:55:00|23766.02|23766.02|23740.44|23740.44|23771.59|23771.59|23737.41|23737.41|0
1618581600000|2021-04-16 14:00:00|23744.71|23744.71|23734.77|23734.77|23754.7|23754.7|23731.69|23731.69|0
1618581900000|2021-04-16 14:05:00|23733.31|23733.31|23755.38|23755.38|23755.38|23755.38|23732.01|23732.01|0
1618582200000|2021-04-16 14:10:00|23759.65|23759.65|23780.58|23780.58|23784.3|23784.3|23755.83|23755.83|0
1618582500000|2021-04-16 14:15:00|23784.84|23784.84|23824.67|23824.67|23824.67|23824.67|23784.84|23784.84|0
1618582800000|2021-04-16 14:20:00|23828.93|23828.93|23849.1|23849.1|23849.1|23849.1|23825.86|23825.86|0
1618583100000|2021-04-16 14:25:00|23853.36|23853.36|23836.12|23836.12|23882.38|23882.38|23836.12|23836.12|0
1618583400000|2021-04-16 14:30:00|23840.38|23840.38|23856.42|23856.42|23868.81|23868.81|23830.97|23830.97|0
1618583700000|2021-04-16 14:35:00|23860.69|23860.69|23853.65|23853.65|23862.19|23862.19|23847.26|23847.26|0
1618584000000|2021-04-16 14:40:00|23855.43|23855.43|23820.17|23820.17|23861.3|23861.3|23820.17|23820.17|0
1618584300000|2021-04-16 14:45:00|23819.28|23819.28|23794.97|23794.97|23819.28|23819.28|23775.96|23775.96|0
1618584600000|2021-04-16 14:50:00|23793.46|23793.46|23798.19|23798.19|23813.5|23813.5|23793.46|23793.46|0
1618584900000|2021-04-16 14:55:00|23797.3|23797.3|23808.78|23808.78|23816.53|23816.53|23796.41|23796.41|0
1618585200000|2021-04-16 15:00:00|23810.55|23810.55|23818.06|23818.06|23825.56|23825.56|23809.67|23809.67|0
1618585500000|2021-04-16 15:05:00|23819.52|23819.52|23852.03|23852.03|23852.92|23852.92|23818.63|23818.63|0
1618585800000|2021-04-16 15:10:00|23851.14|23851.14|23869.48|23869.48|23875.67|23875.67|23851.14|23851.14|0
1618586100000|2021-04-16 15:15:00|23870.78|23870.78|23866.36|23866.36|23888.54|23888.54|23862.98|23862.98|0
1618586400000|2021-04-16 15:20:00|23869.02|23869.02|23876.77|23876.77|23886.14|23886.14|23864.09|23864.09|0
1618586700000|2021-04-16 15:25:00|23872.51|23872.51|23863.25|23863.25|23885.65|23885.65|23855.95|23855.95|0
1618816500000|2021-04-19 07:15:00|23993.65|23993.65|23965.08|23965.08|24018.57|24018.57|23963.57|23963.57|0
1618816800000|2021-04-19 07:20:00|23964.2|23964.2|23899.88|23899.88|23964.2|23964.2|23899.88|23899.88|0
1618817100000|2021-04-19 07:25:00|23908.41|23908.41|23890.7|23890.7|23927.62|23927.62|23886.37|23886.37|0
1618817400000|2021-04-19 07:30:00|23893.73|23893.73|23955.3|23955.3|23968.1|23968.1|23893.73|23893.73|0
1618817700000|2021-04-19 07:35:00|23953.78|23953.78|23971.3|23971.3|23975.56|23975.56|23934.81|23934.81|0
1618818000000|2021-04-19 07:40:00|23973.96|23973.96|24006.68|24006.68|24006.68|24006.68|23964.16|23964.16|0
1618818300000|2021-04-19 07:45:00|23998.15|23998.15|23998.4|23998.4|24017.67|24017.67|23989.26|23989.26|0
1618818600000|2021-04-19 07:50:00|24001.32|24001.32|24033.72|24033.72|24037.98|24037.98|24001.32|24001.32|0
1618818900000|2021-04-19 07:55:00|24030.17|24030.17|24085.18|24085.18|24089.45|24089.45|24030.17|24030.17|0
1618819200000|2021-04-19 08:00:00|24089.45|24089.45|24137.59|24137.59|24137.59|24137.59|24085.18|24085.18|0
1618819500000|2021-04-19 08:05:00|24136.29|24136.29|24095.93|24095.93|24153.35|24153.35|24095.93|24095.93|0
1618819800000|2021-04-19 08:10:00|24100.19|24100.19|24144.25|24144.25|24144.25|24144.25|24095.76|24095.76|0
1618820100000|2021-04-19 08:15:00|24146.02|24146.02|24113.5|24113.5|24147.32|24147.32|24101.29|24101.29|0
1618820400000|2021-04-19 08:20:00|24117.77|24117.77|24106.61|24106.61|24122.03|24122.03|24089.77|24089.77|0
1618820700000|2021-04-19 08:25:00|24115.14|24115.14|24134.47|24134.47|24147.27|24147.27|24115.14|24115.14|0
1618821000000|2021-04-19 08:30:00|24135.77|24135.77|24123.35|24123.35|24145.53|24145.53|24123.35|24123.35|0
1618821300000|2021-04-19 08:35:00|24127.9|24127.9|24184.19|24184.19|24196.96|24196.96|24126.37|24126.37|0
1618821600000|2021-04-19 08:40:00|24183.3|24183.3|24257.52|24257.52|24257.52|24257.52|24179.75|24179.75|0
1618821900000|2021-04-19 08:45:00|24254.61|24254.61|24243.38|24243.38|24259.05|24259.05|24220.88|24220.88|0
1618822200000|2021-04-19 08:50:00|24239.11|24239.11|24261.83|24261.83|24261.9|24261.9|24224.58|24224.58|0
1618822500000|2021-04-19 08:55:00|24260.53|24260.53|24274.21|24274.21|24282.74|24282.74|24254.06|24254.06|0
1618822800000|2021-04-19 09:00:00|24276.87|24276.87|24250.5|24250.5|24282.91|24282.91|24247.42|24247.42|0
1618823100000|2021-04-19 09:05:00|24249.2|24249.2|24308.15|24308.15|24308.15|24308.15|24249.2|24249.2|0
1618823400000|2021-04-19 09:10:00|24305.49|24305.49|24335.75|24335.75|24335.75|24335.75|24283.05|24283.05|0
1618823700000|2021-04-19 09:15:00|24337.05|24337.05|24360.14|24360.14|24360.72|24360.72|24337.05|24337.05|0
1618824000000|2021-04-19 09:20:00|24357.23|24357.23|24375.85|24375.85|24375.85|24375.85|24326.36|24326.36|0
1618824300000|2021-04-19 09:25:00|24377.62|24377.62|24416.28|24416.28|24416.28|24416.28|24377.62|24377.62|0
1618824600000|2021-04-19 09:30:00|24415.39|24415.39|24364.21|24364.21|24416.28|24416.28|24364.21|24364.21|0
1618824900000|2021-04-19 09:35:00|24362.69|24362.69|24334.44|24334.44|24376.06|24376.06|24329.12|24329.12|0
1618825200000|2021-04-19 09:40:00|24331.84|24331.84|24361.62|24361.62|24366.43|24366.43|24321.53|24321.53|0
1618825500000|2021-04-19 09:45:00|24365.88|24365.88|24361.86|24361.86|24391.65|24391.65|24358.73|24358.73|0
1618825800000|2021-04-19 09:50:00|24362.75|24362.75|24375.79|24375.79|24391.63|24391.63|24356.2|24356.2|0
1618826100000|2021-04-19 09:55:00|24374.49|24374.49|24347.83|24347.83|24380.06|24380.06|24347.83|24347.83|0
1618826400000|2021-04-19 10:00:00|24343.56|24343.56|24372.26|24372.26|24372.26|24372.26|24335.03|24335.03|0
1618826700000|2021-04-19 10:05:00|24369.34|24369.34|24398.57|24398.57|24398.57|24398.57|24368.14|24368.14|0
1618827000000|2021-04-19 10:10:00|24395.02|24395.02|24418.28|24418.28|24424.87|24424.87|24395.02|24395.02|0
1618827300000|2021-04-19 10:15:00|24420.06|24420.06|24417.14|24417.14|24426.21|24426.21|24394.84|24394.84|0
1618827600000|2021-04-19 10:20:00|24415.63|24415.63|24351.48|24351.48|24415.63|24415.63|24345.55|24345.55|0
1618827900000|2021-04-19 10:25:00|24350.18|24350.18|24358.27|24358.27|24358.27|24358.27|24343.25|24343.25|0
1618828200000|2021-04-19 10:30:00|24362.54|24362.54|24370.43|24370.43|24372.84|24372.84|24347.55|24347.55|0
1618828500000|2021-04-19 10:35:00|24366.17|24366.17|24303.47|24303.47|24366.17|24366.17|24303.47|24303.47|0
1618828800000|2021-04-19 10:40:00|24300.44|24300.44|24281.01|24281.01|24300.44|24300.44|24280.03|24280.03|0
1618829100000|2021-04-19 10:45:00|24284.56|24284.56|24292.1|24292.1|24293.77|24293.77|24281.9|24281.9|0
1618829400000|2021-04-19 10:50:00|24287.83|24287.83|24337.29|24337.29|24337.29|24337.29|24283.56|24283.56|0
1618829700000|2021-04-19 10:55:00|24338.17|24338.17|24363.18|24363.18|24363.18|24363.18|24338.17|24338.17|0
1618830000000|2021-04-19 11:00:00|24367.45|24367.45|24375.73|24375.73|24375.73|24375.73|24354.54|24354.54|0
1618830300000|2021-04-19 11:05:00|24372.81|24372.81|24332.36|24332.36|24372.81|24372.81|24319.57|24319.57|0
1618830600000|2021-04-19 11:10:00|24328.1|24328.1|24303.06|24303.06|24328.1|24328.1|24294.48|24294.48|0
1618830900000|2021-04-19 11:15:00|24302.18|24302.18|24291.58|24291.58|24309.32|24309.32|24291.58|24291.58|0
1618831200000|2021-04-19 11:20:00|24287.32|24287.32|24246.63|24246.63|24287.32|24287.32|24225.3|24225.3|0
1618831500000|2021-04-19 11:25:00|24245.33|24245.33|24239.97|24239.97|24246.9|24246.9|24232.69|24232.69|0
1618831800000|2021-04-19 11:30:00|24231.44|24231.44|24166.64|24166.64|24235.71|24235.71|24162.37|24162.37|0
1618832100000|2021-04-19 11:35:00|24170.91|24170.91|24123.62|24123.62|24170.91|24170.91|24115.08|24115.08|0
1618832400000|2021-04-19 11:40:00|24125.8|24125.8|24117.94|24117.94|24135.03|24135.03|24115.03|24115.03|0
1618832700000|2021-04-19 11:45:00|24115.34|24115.34|24086.54|24086.54|24115.34|24115.34|24082.48|24082.48|0
1618833000000|2021-04-19 11:50:00|24083.63|24083.63|24103.61|24103.61|24103.61|24103.61|24076.92|24076.92|0
1618833300000|2021-04-19 11:55:00|24095.08|24095.08|24102.81|24102.81|24102.81|24102.81|24064.95|24064.95|0
1618833600000|2021-04-19 12:00:00|24107.07|24107.07|24089.9|24089.9|24115.3|24115.3|24086.59|24086.59|0
1618833900000|2021-04-19 12:05:00|24085.64|24085.64|24046.45|24046.45|24085.64|24085.64|24044.85|24044.85|0
1618834200000|2021-04-19 12:10:00|24044.68|24044.68|23989.07|23989.07|24046.45|24046.45|23989.07|23989.07|0
1618834500000|2021-04-19 12:15:00|23986.41|23986.41|23979.26|23979.26|23986.41|23986.41|23945.74|23945.74|0
1618834800000|2021-04-19 12:20:00|23977.96|23977.96|23946.56|23946.56|23977.96|23977.96|23946.56|23946.56|0
1618835100000|2021-04-19 12:25:00|23947.86|23947.86|24017|24017|24017|24017|23936.25|23936.25|0
1618835400000|2021-04-19 12:30:00|24022.16|24022.16|24034.1|24034.1|24046.26|24046.26|24022.16|24022.16|0
1618835700000|2021-04-19 12:35:00|24035.41|24035.41|24027.59|24027.59|24048.54|24048.54|24027.59|24027.59|0
1618836000000|2021-04-19 12:40:00|24031.86|24031.86|24015.46|24015.46|24031.86|24031.86|24002.43|24002.43|0
1618836300000|2021-04-19 12:45:00|24019.83|24019.83|24067.24|24067.24|24067.24|24067.24|24018.37|24018.37|0
1618836600000|2021-04-19 12:50:00|24069.9|24069.9|24092|24092|24099.26|24099.26|24065.46|24065.46|0
1618836900000|2021-04-19 12:55:00|24093.46|24093.46|24045.38|24045.38|24104.59|24104.59|24043.92|24043.92|0
1618837200000|2021-04-19 13:00:00|24041.83|24041.83|24020.62|24020.62|24056.64|24056.64|24019.74|24019.74|0
1618837500000|2021-04-19 13:05:00|24019.32|24019.32|23992.93|23992.93|24023.59|24023.59|23992.93|23992.93|0
1618837800000|2021-04-19 13:10:00|23993.82|23993.82|23997.36|23997.36|23997.36|23997.36|23982.84|23982.84|0
1618838100000|2021-04-19 13:15:00|23987.52|23987.52|23925.09|23925.09|23987.52|23987.52|23925.09|23925.09|0
1618838400000|2021-04-19 13:20:00|23920.83|23920.83|23951.63|23951.63|23955.7|23955.7|23908.65|23908.65|0
1618838700000|2021-04-19 13:25:00|23953.08|23953.08|23942.24|23942.24|23970.65|23970.65|23940.62|23940.62|0
1618839000000|2021-04-19 13:30:00|23940.47|23940.47|23931.57|23931.57|23955.83|23955.83|23931.57|23931.57|0
1618839300000|2021-04-19 13:35:00|23930.27|23930.27|23949.71|23949.71|23967.29|23967.29|23926|23926|0
1618839600000|2021-04-19 13:40:00|23951.49|23951.49|23909.86|23909.86|23953.41|23953.41|23906.94|23906.94|0
1618839900000|2021-04-19 13:45:00|23908.56|23908.56|23898.53|23898.53|23910.33|23910.33|23851.22|23851.22|0
1618840200000|2021-04-19 13:50:00|23897.23|23897.23|23962.1|23962.1|23968.04|23968.04|23897.23|23897.23|0
1618840500000|2021-04-19 13:55:00|23957.84|23957.84|23984.71|23984.71|24002.09|24002.09|23951.56|23951.56|0
1618840800000|2021-04-19 14:00:00|23982.11|23982.11|23947.58|23947.58|23982.11|23982.11|23945.44|23945.44|0
1618841100000|2021-04-19 14:05:00|23948.47|23948.47|23916.45|23916.45|23949.36|23949.36|23909.7|23909.7|0
1618841400000|2021-04-19 14:10:00|23912.01|23912.01|23908.49|23908.49|23913.24|23913.24|23902.94|23902.94|0
1618841700000|2021-04-19 14:15:00|23912.76|23912.76|23911.33|23911.33|23917.03|23917.03|23887.21|23887.21|0
1618842000000|2021-04-19 14:20:00|23909.81|23909.81|23887.42|23887.42|23912.41|23912.41|23882.26|23882.26|0
1618842300000|2021-04-19 14:25:00|23888.93|23888.93|23867.54|23867.54|23889.82|23889.82|23849|23849|0
1618842600000|2021-04-19 14:30:00|23865.76|23865.76|23831.82|23831.82|23865.76|23865.76|23830.05|23830.05|0
1618842900000|2021-04-19 14:35:00|23830.93|23830.93|23804.98|23804.98|23830.93|23830.93|23803.32|23803.32|0
1618843200000|2021-04-19 14:40:00|23796.99|23796.99|23797.53|23797.53|23802.15|23802.15|23790.16|23790.16|0
1618843500000|2021-04-19 14:45:00|23800.2|23800.2|23801.8|23801.8|23806.24|23806.24|23787.48|23787.48|0
1618843800000|2021-04-19 14:50:00|23806.07|23806.07|23810.74|23810.74|23841.43|23841.43|23802.69|23802.69|0
1618844100000|2021-04-19 14:55:00|23809.85|23809.85|23836.49|23836.49|23837.79|23837.79|23802.68|23802.68|0
1618844400000|2021-04-19 15:00:00|23845.91|23845.91|23834.3|23834.3|23871.67|23871.67|23834.3|23834.3|0
1618844700000|2021-04-19 15:05:00|23832.52|23832.52|23829.63|23829.63|23832.52|23832.52|23818.66|23818.66|0
1618845000000|2021-04-19 15:10:00|23828.11|23828.11|23778.73|23778.73|23828.11|23828.11|23771.71|23771.71|0
1618845300000|2021-04-19 15:15:00|23779.62|23779.62|23808.5|23808.5|23808.5|23808.5|23768.79|23768.79|0
1618845600000|2021-04-19 15:20:00|23806.98|23806.98|23793.71|23793.71|23814.73|23814.73|23787.88|23787.88|0
1618845900000|2021-04-19 15:25:00|23797.97|23797.97|23847.16|23847.16|23848.93|23848.93|23793.71|23793.71|0
1618902900000|2021-04-20 07:15:00|23916.17|23916.17|23927.55|23927.55|23945.27|23945.27|23903.33|23903.33|0
1618903200000|2021-04-20 07:20:00|23931.98|23931.98|23973.17|23973.17|23992.74|23992.74|23930.21|23930.21|0
1618903500000|2021-04-20 07:25:00|23982.93|23982.93|23953.48|23953.48|23984.71|23984.71|23937.19|23937.19|0
1618903800000|2021-04-20 07:30:00|23957.75|23957.75|23991.49|23991.49|24008.93|24008.93|23949.26|23949.26|0
1618904100000|2021-04-20 07:35:00|23998.59|23998.59|24120.1|24120.1|24123.01|24123.01|23997.7|23997.7|0
1618904400000|2021-04-20 07:40:00|24124.36|24124.36|24105.93|24105.93|24130.66|24130.66|24105.93|24105.93|0
1618904700000|2021-04-20 07:45:00|24104.16|24104.16|24136.47|24136.47|24142.51|24142.51|24091.9|24091.9|0
1618905000000|2021-04-20 07:50:00|24135.58|24135.58|24123.13|24123.13|24137.46|24137.46|24102.53|24102.53|0
1618905300000|2021-04-20 07:55:00|24122.24|24122.24|24087.93|24087.93|24132.35|24132.35|24083.66|24083.66|0
1618905600000|2021-04-20 08:00:00|24086.63|24086.63|24025.57|24025.57|24086.63|24086.63|24025.57|24025.57|0
1618905900000|2021-04-20 08:05:00|24021.2|24021.2|24022.88|24022.88|24047.38|24047.38|23998.47|23998.47|0
1618906200000|2021-04-20 08:10:00|24014.35|24014.35|24049.57|24049.57|24055.19|24055.19|24008.83|24008.83|0
1618906500000|2021-04-20 08:15:00|24062.37|24062.37|24060.17|24060.17|24103.59|24103.59|24057.51|24057.51|0
1618906800000|2021-04-20 08:20:00|24051.64|24051.64|24111.44|24111.44|24111.44|24111.44|24051.64|24051.64|0
1618907100000|2021-04-20 08:25:00|24112.74|24112.74|24049.39|24049.39|24112.74|24112.74|24047.99|24047.99|0
1618907400000|2021-04-20 08:30:00|24046.36|24046.36|24049.05|24049.05|24070.96|24070.96|24042.81|24042.81|0
1618907700000|2021-04-20 08:35:00|24049.94|24049.94|24073.37|24073.37|24079|24079|24049.94|24049.94|0
1618908000000|2021-04-20 08:40:00|24071.91|24071.91|24061.19|24061.19|24071.91|24071.91|24061.19|24061.19|0
1618908300000|2021-04-20 08:45:00|24063.85|24063.85|24103.07|24103.07|24111.6|24111.6|24063.85|24063.85|0
1618908600000|2021-04-20 08:50:00|24100.41|24100.41|24113.14|24113.14|24123.48|24123.48|24100.41|24100.41|0
1618908900000|2021-04-20 08:55:00|24114.44|24114.44|24101.74|24101.74|24118.71|24118.71|24094.46|24094.46|0
1618909200000|2021-04-20 09:00:00|24106.01|24106.01|24150.42|24150.42|24150.42|24150.42|24106.01|24106.01|0
1618909500000|2021-04-20 09:05:00|24149.53|24149.53|24111.37|24111.37|24154.85|24154.85|24102.83|24102.83|0
1618909800000|2021-04-20 09:10:00|24115.63|24115.63|24119.44|24119.44|24128.86|24128.86|24114.33|24114.33|0
1618910100000|2021-04-20 09:15:00|24120.33|24120.33|24056.22|24056.22|24131.63|24131.63|24056.22|24056.22|0
1618910400000|2021-04-20 09:20:00|24057.68|24057.68|24039.98|24039.98|24058.44|24058.44|24039.35|24039.35|0
1618910700000|2021-04-20 09:25:00|24043.02|24043.02|23996.1|23996.1|24043.02|24043.02|23983.23|23983.23|0
1618911000000|2021-04-20 09:30:00|23994.32|23994.32|23943.58|23943.58|23994.32|23994.32|23939.31|23939.31|0
1618911300000|2021-04-20 09:35:00|23935.04|23935.04|23944.93|23944.93|23954.92|23954.92|23908.99|23908.99|0
1618911600000|2021-04-20 09:40:00|23940.67|23940.67|24017.12|24017.12|24017.12|24017.12|23939.21|23939.21|0
1618911900000|2021-04-20 09:45:00|24021.38|24021.38|23979.67|23979.67|24042.45|24042.45|23968.88|23968.88|0
1618912200000|2021-04-20 09:50:00|23981.13|23981.13|24006.28|24006.28|24006.28|24006.28|23979.67|23979.67|0
1618912500000|2021-04-20 09:55:00|24002.01|24002.01|23967.72|23967.72|24002.01|24002.01|23957.89|23957.89|0
1618912800000|2021-04-20 10:00:00|23970.38|23970.38|23921.98|23921.98|23970.38|23970.38|23921.98|23921.98|0
1618913100000|2021-04-20 10:05:00|23920.2|23920.2|23909.02|23909.02|23921.5|23921.5|23894.6|23894.6|0
1618913400000|2021-04-20 10:10:00|23908.14|23908.14|23909.01|23909.01|23924.11|23924.11|23900.07|23900.07|0
1618913700000|2021-04-20 10:15:00|23911.67|23911.67|23932.6|23932.6|23940.35|23940.35|23911.67|23911.67|0
1618914000000|2021-04-20 10:20:00|23931.71|23931.71|23936.55|23936.55|23947.24|23947.24|23925.8|23925.8|0
1618914300000|2021-04-20 10:25:00|23938.06|23938.06|23963.59|23963.59|23963.59|23963.59|23932.24|23932.24|0
1618914600000|2021-04-20 10:30:00|23962.29|23962.29|23959.06|23959.06|23970.83|23970.83|23949.05|23949.05|0
1618914900000|2021-04-20 10:35:00|23959.95|23959.95|23964.08|23964.08|23986.81|23986.81|23955.68|23955.68|0
1618915200000|2021-04-20 10:40:00|23962.3|23962.3|23945.68|23945.68|23966.63|23966.63|23935.78|23935.78|0
1618915500000|2021-04-20 10:45:00|23948.6|23948.6|23963.77|23963.77|23963.77|23963.77|23948.6|23948.6|0
1618915800000|2021-04-20 10:50:00|23962.88|23962.88|23985.02|23985.02|23989.29|23989.29|23962.88|23962.88|0
1618916100000|2021-04-20 10:55:00|23987.68|23987.68|23925.33|23925.33|23988.57|23988.57|23924.57|23924.57|0
1618916400000|2021-04-20 11:00:00|23922.41|23922.41|23934.08|23934.08|23949.02|23949.02|23918.15|23918.15|0
1618916700000|2021-04-20 11:05:00|23936.74|23936.74|23957.56|23957.56|23962.71|23962.71|23936.74|23936.74|0
1618917000000|2021-04-20 11:10:00|23956.67|23956.67|23960.47|23960.47|23964.74|23964.74|23955.32|23955.32|0
1618917300000|2021-04-20 11:15:00|23956.92|23956.92|23953.17|23953.17|23957.44|23957.44|23927.77|23927.77|0
1618917600000|2021-04-20 11:20:00|23948.91|23948.91|23955.34|23955.34|23961.79|23961.79|23948.91|23948.91|0
1618917900000|2021-04-20 11:25:00|23959.6|23959.6|23934.37|23934.37|23969.02|23969.02|23930.45|23930.45|0
1618918200000|2021-04-20 11:30:00|23936.14|23936.14|23980.85|23980.85|23980.85|23980.85|23931.88|23931.88|0
1618918500000|2021-04-20 11:35:00|23981.6|23981.6|24003.39|24003.39|24006.4|24006.4|23981.6|23981.6|0
1618918800000|2021-04-20 11:40:00|24007.29|24007.29|24036.15|24036.15|24036.15|24036.15|24006.75|24006.75|0
1618919100000|2021-04-20 11:45:00|24035.26|24035.26|24032.19|24032.19|24035.26|24035.26|24030|24030|0
1618919400000|2021-04-20 11:50:00|24036.45|24036.45|24047.13|24047.13|24057.88|24057.88|24036.45|24036.45|0
1618919700000|2021-04-20 11:55:00|24048.91|24048.91|24028.73|24028.73|24062.4|24062.4|24025.81|24025.81|0
1618920000000|2021-04-20 12:00:00|24030.24|24030.24|23927.97|23927.97|24030.24|24030.24|23927.97|23927.97|0
1618920300000|2021-04-20 12:05:00|23928.73|23928.73|23936.54|23936.54|23940.59|23940.59|23924.55|23924.55|0
1618920600000|2021-04-20 12:10:00|23940.34|23940.34|23914.42|23914.42|23944.89|23944.89|23909.99|23909.99|0
1618920900000|2021-04-20 12:15:00|23913.12|23913.12|23915.42|23915.42|23921.98|23921.98|23906.56|23906.56|0
1618921200000|2021-04-20 12:20:00|23916.72|23916.72|23909.71|23909.71|23926.32|23926.32|23908.95|23908.95|0
1618921500000|2021-04-20 12:25:00|23910.6|23910.6|23896.08|23896.08|23911.49|23911.49|23886.66|23886.66|0
1618921800000|2021-04-20 12:30:00|23879.01|23879.01|23836.29|23836.29|23879.01|23879.01|23832.48|23832.48|0
1618922100000|2021-04-20 12:35:00|23835.4|23835.4|23838.78|23838.78|23855.13|23855.13|23835.4|23835.4|0
1618922400000|2021-04-20 12:40:00|23841.44|23841.44|23866.26|23866.26|23866.26|23866.26|23841.44|23841.44|0
1618922700000|2021-04-20 12:45:00|23867.72|23867.72|23895.02|23895.02|23897.26|23897.26|23867.72|23867.72|0
1618923000000|2021-04-20 12:50:00|23899.45|23899.45|23902.05|23902.05|23911.47|23911.47|23893.41|23893.41|0
1618923300000|2021-04-20 12:55:00|23894.41|23894.41|23882.01|23882.01|23897.41|23897.41|23879.61|23879.61|0
1618923600000|2021-04-20 13:00:00|23883.79|23883.79|23884.91|23884.91|23905.53|23905.53|23874.5|23874.5|0
1618923900000|2021-04-20 13:05:00|23880.65|23880.65|23907.57|23907.57|23907.57|23907.57|23873.78|23873.78|0
1618924200000|2021-04-20 13:10:00|23909.02|23909.02|23891.64|23891.64|23909.02|23909.02|23891.64|23891.64|0
1618924500000|2021-04-20 13:15:00|23892.53|23892.53|23897.82|23897.82|23901.06|23901.06|23886.49|23886.49|0
1618924800000|2021-04-20 13:20:00|23898.71|23898.71|23874.03|23874.03|23898.71|23898.71|23866.36|23866.36|0
1618925100000|2021-04-20 13:25:00|23872.57|23872.57|23896.48|23896.48|23901.07|23901.07|23871.36|23871.36|0
1618925400000|2021-04-20 13:30:00|23900.74|23900.74|23928.3|23928.3|23935.25|23935.25|23900.74|23900.74|0
1618925700000|2021-04-20 13:35:00|23927|23927|23913.62|23913.62|23932.65|23932.65|23905.97|23905.97|0
1618926000000|2021-04-20 13:40:00|23914.5|23914.5|23926.6|23926.6|23932.57|23932.57|23905.43|23905.43|0
1618926300000|2021-04-20 13:45:00|23930.86|23930.86|23958.58|23958.58|23958.58|23958.58|23918.76|23918.76|0
1618926600000|2021-04-20 13:50:00|23962.84|23962.84|23968.6|23968.6|23968.6|23968.6|23955.8|23955.8|0
1618926900000|2021-04-20 13:55:00|23964.33|23964.33|23950.1|23950.1|23964.33|23964.33|23940.34|23940.34|0
1618927200000|2021-04-20 14:00:00|23945.83|23945.83|23965.7|23965.7|24002.56|24002.56|23945.83|23945.83|0
1618927500000|2021-04-20 14:05:00|23961.43|23961.43|23967.84|23967.84|23970.5|23970.5|23928.97|23928.97|0
1618927800000|2021-04-20 14:10:00|23966.07|23966.07|23989.63|23989.63|23998.05|23998.05|23964.29|23964.29|0
1618928100000|2021-04-20 14:15:00|23991.9|23991.9|24042.99|24042.99|24050.68|24050.68|23991.9|23991.9|0
1618928400000|2021-04-20 14:20:00|24042.1|24042.1|24040.99|24040.99|24070.36|24070.36|24040.99|24040.99|0
1618928700000|2021-04-20 14:25:00|24038.08|24038.08|24044.9|24044.9|24057.27|24057.27|24038.08|24038.08|0
1618929000000|2021-04-20 14:30:00|24046.2|24046.2|24046.49|24046.49|24077.38|24077.38|24041.18|24041.18|0
1618929300000|2021-04-20 14:35:00|24043.46|24043.46|24000.08|24000.08|24047.72|24047.72|24000.08|24000.08|0
1618929600000|2021-04-20 14:40:00|23999.19|23999.19|23946.85|23946.85|23999.19|23999.19|23939.93|23939.93|0
1618929900000|2021-04-20 14:45:00|23951.12|23951.12|23967.96|23967.96|23971.46|23971.46|23933.3|23933.3|0
1618930200000|2021-04-20 14:50:00|23967.07|23967.07|23988.77|23988.77|23991.85|23991.85|23963.69|23963.69|0
1618930500000|2021-04-20 14:55:00|23989.53|23989.53|24014.51|24014.51|24018.85|24018.85|23977.84|23977.84|0
1618930800000|2021-04-20 15:00:00|24012.73|24012.73|24027.23|24027.23|24027.23|24027.23|23993.41|23993.41|0
1618931100000|2021-04-20 15:05:00|24029.01|24029.01|24031.06|24031.06|24035.81|24035.81|24016.43|24016.43|0
1618931400000|2021-04-20 15:10:00|24030.3|24030.3|24037.76|24037.76|24043.49|24043.49|24017.91|24017.91|0
1618931700000|2021-04-20 15:15:00|24039.28|24039.28|24015.18|24015.18|24039.28|24039.28|24002.97|24002.97|0
1618932000000|2021-04-20 15:20:00|24017.45|24017.45|24016.23|24016.23|24018.9|24018.9|23995.75|23995.75|0
1618932300000|2021-04-20 15:25:00|24013.32|24013.32|23971.6|23971.6|24016.55|24016.55|23970.72|23970.72|0
1618989300000|2021-04-21 07:15:00|24167.79|24167.79|24211.57|24211.57|24211.57|24211.57|24153.35|24153.35|0
1618989600000|2021-04-21 07:20:00|24213.84|24213.84|24231.84|24231.84|24236.28|24236.28|24201.63|24201.63|0
1618989900000|2021-04-21 07:25:00|24240.71|24240.71|24209.81|24209.81|24242.49|24242.49|24208.51|24208.51|0
1618990200000|2021-04-21 07:30:00|24208.51|24208.51|24141.46|24141.46|24208.51|24208.51|24137.2|24137.2|0
1618990500000|2021-04-21 07:35:00|24140.71|24140.71|24148.65|24148.65|24160.73|24160.73|24128.1|24128.1|0
1618990800000|2021-04-21 07:40:00|24143.45|24143.45|24089.35|24089.35|24146.41|24146.41|24088.6|24088.6|0
1618991100000|2021-04-21 07:45:00|24090.66|24090.66|24087.11|24087.11|24106.73|24106.73|24082.84|24082.84|0
1618991400000|2021-04-21 07:50:00|24091.66|24091.66|24113.67|24113.67|24138.99|24138.99|24087.4|24087.4|0
1618991700000|2021-04-21 07:55:00|24115.12|24115.12|24120.21|24120.21|24127.51|24127.51|24114.24|24114.24|0
1618992000000|2021-04-21 08:00:00|24128.74|24128.74|24130.21|24130.21|24134.72|24134.72|24113.93|24113.93|0
1618992300000|2021-04-21 08:05:00|24134.01|24134.01|24141.5|24141.5|24146.8|24146.8|24134.01|24134.01|0
1618992600000|2021-04-21 08:10:00|24137.24|24137.24|24191.87|24191.87|24193.64|24193.64|24137.24|24137.24|0
1618992900000|2021-04-21 08:15:00|24192.63|24192.63|24225.51|24225.51|24225.51|24225.51|24192.63|24192.63|0
1618993200000|2021-04-21 08:20:00|24223.99|24223.99|24207.83|24207.83|24240.49|24240.49|24206.36|24206.36|0
1618993500000|2021-04-21 08:25:00|24197.42|24197.42|24205.78|24205.78|24209.64|24209.64|24193|24193|0
1618993800000|2021-04-21 08:30:00|24210.05|24210.05|24219.73|24219.73|24223.28|24223.28|24210.05|24210.05|0
1618994100000|2021-04-21 08:35:00|24221.5|24221.5|24202.71|24202.71|24221.82|24221.82|24202.71|24202.71|0
1618994400000|2021-04-21 08:40:00|24201.95|24201.95|24173.97|24173.97|24201.95|24201.95|24173.97|24173.97|0
1618994700000|2021-04-21 08:45:00|24165.44|24165.44|24133.79|24133.79|24165.44|24165.44|24133.79|24133.79|0
1618995000000|2021-04-21 08:50:00|24129.52|24129.52|24103.29|24103.29|24129.52|24129.52|24103.29|24103.29|0
1618995300000|2021-04-21 08:55:00|24099.02|24099.02|24065.14|24065.14|24099.02|24099.02|24063.75|24063.75|0
1618995600000|2021-04-21 09:00:00|24066.02|24066.02|24024.38|24024.38|24066.74|24066.74|24024.32|24024.32|0
1618995900000|2021-04-21 09:05:00|24028.64|24028.64|24024.38|24024.38|24037.17|24037.17|24014.79|24014.79|0
1618996200000|2021-04-21 09:10:00|24021.71|24021.71|24011.68|24011.68|24024.68|24024.68|23982.76|23982.76|0
1618996500000|2021-04-21 09:15:00|24015.94|24015.94|24012.35|24012.35|24025.47|24025.47|24005.81|24005.81|0
1618996800000|2021-04-21 09:20:00|24016.62|24016.62|24027.23|24027.23|24038.29|24038.29|24007.67|24007.67|0
1618997100000|2021-04-21 09:25:00|24026.48|24026.48|24000.13|24000.13|24026.48|24026.48|23995.09|23995.09|0
1618997400000|2021-04-21 09:30:00|23998.67|23998.67|24015.01|24015.01|24019.27|24019.27|23990.14|23990.14|0
1618997700000|2021-04-21 09:35:00|24019.27|24019.27|23971.6|23971.6|24019.27|24019.27|23964.68|23964.68|0
1618998000000|2021-04-21 09:40:00|23975.87|23975.87|24002.82|24002.82|24002.82|24002.82|23975.79|23975.79|0
1618998300000|2021-04-21 09:45:00|23998.56|23998.56|23946.78|23946.78|23998.56|23998.56|23945|23945|0
1618998600000|2021-04-21 09:50:00|23951.04|23951.04|23955.81|23955.81|23977.15|23977.15|23946.78|23946.78|0
1618998900000|2021-04-21 09:55:00|23953.21|23953.21|23930.31|23930.31|23956.76|23956.76|23930.31|23930.31|0
1618999200000|2021-04-21 10:00:00|23926.05|23926.05|23913.89|23913.89|23949.04|23949.04|23913.89|23913.89|0
1618999500000|2021-04-21 10:05:00|23909.99|23909.99|23887.2|23887.2|23909.99|23909.99|23876.73|23876.73|0
1618999800000|2021-04-21 10:10:00|23891.47|23891.47|23885.9|23885.9|23899.11|23899.11|23869.08|23869.08|0
1619000100000|2021-04-21 10:15:00|23877.37|23877.37|23882.59|23882.59|23908.8|23908.8|23860.78|23860.78|0
1619000400000|2021-04-21 10:20:00|23886.85|23886.85|23918.89|23918.89|23929.14|23929.14|23886.85|23886.85|0
1619000700000|2021-04-21 10:25:00|23913.69|23913.69|23946.81|23946.81|23949.41|23949.41|23892.36|23892.36|0
1619001000000|2021-04-21 10:30:00|23951.08|23951.08|23956.26|23956.26|23966.97|23966.97|23937.32|23937.32|0
1619001300000|2021-04-21 10:35:00|23957.15|23957.15|24019.2|24019.2|24023.47|24023.47|23957.06|23957.06|0
1619001600000|2021-04-21 10:40:00|24020.09|24020.09|24003.64|24003.64|24020.09|24020.09|24000.98|24000.98|0
1619001900000|2021-04-21 10:45:00|24002.34|24002.34|24022.85|24022.85|24025.92|24025.92|24002.34|24002.34|0
1619002200000|2021-04-21 10:50:00|24019.05|24019.05|24029.51|24029.51|24053.5|24053.5|24016.02|24016.02|0
1619002500000|2021-04-21 10:55:00|24033.78|24033.78|24028.79|24028.79|24033.78|24033.78|24012.5|24012.5|0
1619002800000|2021-04-21 11:00:00|24029.55|24029.55|24054.04|24054.04|24059.61|24059.61|24029.55|24029.55|0
1619003100000|2021-04-21 11:05:00|24053.16|24053.16|24032.23|24032.23|24061.69|24061.69|24032.23|24032.23|0
1619003400000|2021-04-21 11:10:00|24030.92|24030.92|24022.03|24022.03|24052.95|24052.95|24015.99|24015.99|0
1619003700000|2021-04-21 11:15:00|24013.5|24013.5|23996.23|23996.23|24016.1|24016.1|23994.55|23994.55|0
1619004000000|2021-04-21 11:20:00|24000.5|24000.5|24012.49|24012.49|24016.76|24016.76|23982.39|23982.39|0
1619004300000|2021-04-21 11:25:00|24016.76|24016.76|24007.36|24007.36|24021.96|24021.96|24007.36|24007.36|0
1619004600000|2021-04-21 11:30:00|24004.76|24004.76|24003.51|24003.51|24007.36|24007.36|23991.46|23991.46|0
1619004900000|2021-04-21 11:35:00|24006.11|24006.11|24004.39|24004.39|24021.26|24021.26|24000.13|24000.13|0
1619005200000|2021-04-21 11:40:00|24003.09|24003.09|23992.94|23992.94|24003.09|24003.09|23984.06|23984.06|0
1619005500000|2021-04-21 11:45:00|23993.82|23993.82|24024.97|24024.97|24034.13|24034.13|23992.94|23992.94|0
1619005800000|2021-04-21 11:50:00|24024.08|24024.08|23992.42|23992.42|24029.23|24029.23|23992.42|23992.42|0
1619006100000|2021-04-21 11:55:00|23991.53|23991.53|23968.91|23968.91|23991.53|23991.53|23959.53|23959.53|0
1619006400000|2021-04-21 12:00:00|23969.8|23969.8|23905.32|23905.32|23970.55|23970.55|23905.32|23905.32|0
1619006700000|2021-04-21 12:05:00|23906.21|23906.21|23925.11|23925.11|23931.97|23931.97|23906.21|23906.21|0
1619007000000|2021-04-21 12:10:00|23926.62|23926.62|23924.31|23924.31|23934.14|23934.14|23920.64|23920.64|0
1619007300000|2021-04-21 12:15:00|23923.42|23923.42|23931.87|23931.87|23936.35|23936.35|23920.39|23920.39|0
1619007600000|2021-04-21 12:20:00|23929.2|23929.2|23893.06|23893.06|23931.87|23931.87|23880.9|23880.9|0
1619007900000|2021-04-21 12:25:00|23894.83|23894.83|23915.66|23915.66|23920.18|23920.18|23874.92|23874.92|0
1619008200000|2021-04-21 12:30:00|23918.32|23918.32|23962.56|23962.56|23968.13|23968.13|23917.43|23917.43|0
1619008500000|2021-04-21 12:35:00|23961.05|23961.05|23964.32|23964.32|23975.57|23975.57|23959.01|23959.01|0
1619008800000|2021-04-21 12:40:00|23968.59|23968.59|23975.28|23975.28|23986.5|23986.5|23965.92|23965.92|0
1619009100000|2021-04-21 12:45:00|23974.52|23974.52|23977.08|23977.08|23987.86|23987.86|23972.12|23972.12|0
1619009400000|2021-04-21 12:50:00|23972.81|23972.81|23997.84|23997.84|24010.37|24010.37|23971.93|23971.93|0
1619009700000|2021-04-21 12:55:00|24000.5|24000.5|24009.8|24009.8|24020.96|24020.96|23999.75|23999.75|0
1619010000000|2021-04-21 13:00:00|24012.08|24012.08|24013.16|24013.16|24044.78|24044.78|24012.08|24012.08|0
1619010300000|2021-04-21 13:05:00|24012.28|24012.28|24048.13|24048.13|24048.13|24048.13|24012.28|24012.28|0
1619010600000|2021-04-21 13:10:00|24049.59|24049.59|23998.72|23998.72|24049.59|24049.59|23990.13|23990.13|0
1619010900000|2021-04-21 13:15:00|24001|24001|24018.44|24018.44|24028.4|24028.4|24001|24001|0
1619011200000|2021-04-21 13:20:00|24017.55|24017.55|24004.92|24004.92|24029.03|24029.03|24004.17|24004.17|0
1619011500000|2021-04-21 13:25:00|23999.77|23999.77|23973.91|23973.91|23999.77|23999.77|23970.47|23970.47|0
1619011800000|2021-04-21 13:30:00|23975.21|23975.21|23943.95|23943.95|23990.67|23990.67|23923.59|23923.59|0
1619012100000|2021-04-21 13:35:00|23946.61|23946.61|23932.3|23932.3|23951.76|23951.76|23905.08|23905.08|0
1619012400000|2021-04-21 13:40:00|23928.03|23928.03|23945.51|23945.51|23972.6|23972.6|23923.77|23923.77|0
1619012700000|2021-04-21 13:45:00|23944.62|23944.62|24060.55|24060.55|24068.36|24068.36|23944.62|23944.62|0
1619013000000|2021-04-21 13:50:00|24063.15|24063.15|24073.56|24073.56|24076.94|24076.94|24028.33|24028.33|0
1619013300000|2021-04-21 13:55:00|24072.1|24072.1|24117.15|24117.15|24120.76|24120.76|24064.61|24064.61|0
1619013600000|2021-04-21 14:00:00|24113.6|24113.6|24135.99|24135.99|24150.09|24150.09|24110.72|24110.72|0
1619013900000|2021-04-21 14:05:00|24140.25|24140.25|24147.42|24147.42|24161.91|24161.91|24140.25|24140.25|0
1619014200000|2021-04-21 14:10:00|24145.9|24145.9|24122.38|24122.38|24167.61|24167.61|24122.38|24122.38|0
1619014500000|2021-04-21 14:15:00|24118.11|24118.11|24082.84|24082.84|24118.11|24118.11|24079.16|24079.16|0
1619014800000|2021-04-21 14:20:00|24090.48|24090.48|24122.67|24122.67|24122.67|24122.67|24090.2|24090.2|0
1619015100000|2021-04-21 14:25:00|24126.93|24126.93|24151.82|24151.82|24154.45|24154.45|24126.93|24126.93|0
1619015400000|2021-04-21 14:30:00|24153.12|24153.12|24146.16|24146.16|24180.4|24180.4|24141.9|24141.9|0
1619015700000|2021-04-21 14:35:00|24137.63|24137.63|24142.07|24142.07|24161.97|24161.97|24111.62|24111.62|0
1619016000000|2021-04-21 14:40:00|24150.6|24150.6|24122.2|24122.2|24166.64|24166.64|24103.75|24103.75|0
1619016300000|2021-04-21 14:45:00|24126.57|24126.57|24040.59|24040.59|24130.12|24130.12|24039.08|24039.08|0
1619016600000|2021-04-21 14:50:00|24044.86|24044.86|24056.68|24056.68|24081.62|24081.62|24023.29|24023.29|0
1619016900000|2021-04-21 14:55:00|24060.95|24060.95|24038.33|24038.33|24060.95|24060.95|24031.72|24031.72|0
1619017200000|2021-04-21 15:00:00|24042.59|24042.59|24105.54|24105.54|24105.54|24105.54|24017.34|24017.34|0
1619017500000|2021-04-21 15:05:00|24109.8|24109.8|24127.77|24127.77|24137.54|24137.54|24106.89|24106.89|0
1619017800000|2021-04-21 15:10:00|24126.26|24126.26|24115.09|24115.09|24126.26|24126.26|24083.73|24083.73|0
1619018100000|2021-04-21 15:15:00|24113.79|24113.79|24153.04|24153.04|24162.75|24162.75|24113.79|24113.79|0
1619018400000|2021-04-21 15:20:00|24148.77|24148.77|24114.8|24114.8|24154.17|24154.17|24114.8|24114.8|0
1619018700000|2021-04-21 15:25:00|24116.32|24116.32|24119.93|24119.93|24129.92|24129.92|24100.9|24100.9|0
1619075700000|2021-04-22 07:15:00|24335.09|24335.09|24303.29|24303.29|24345.19|24345.19|24298.08|24298.08|0
1619076000000|2021-04-22 07:20:00|24311.83|24311.83|24387.21|24387.21|24389.81|24389.81|24311.83|24311.83|0
1619076300000|2021-04-22 07:25:00|24385.91|24385.91|24401.94|24401.94|24421.52|24421.52|24374.3|24374.3|0
1619076600000|2021-04-22 07:30:00|24404.97|24404.97|24431.04|24431.04|24457.83|24457.83|24402.37|24402.37|0
1619076900000|2021-04-22 07:35:00|24439.57|24439.57|24414.73|24414.73|24439.57|24439.57|24373.5|24373.5|0
1619077200000|2021-04-22 07:40:00|24427.53|24427.53|24389.72|24389.72|24427.53|24427.53|24383.9|24383.9|0
1619077500000|2021-04-22 07:45:00|24392.76|24392.76|24411.81|24411.81|24434.29|24434.29|24373.48|24373.48|0
1619077800000|2021-04-22 07:50:00|24424.61|24424.61|24355.97|24355.97|24468.43|24468.43|24353.78|24353.78|0
1619078100000|2021-04-22 07:55:00|24354.45|24354.45|24337.79|24337.79|24384.87|24384.87|24331.39|24331.39|0
1619078400000|2021-04-22 08:00:00|24339.09|24339.09|24347.58|24347.58|24363.84|24363.84|24315.67|24315.67|0
1619078700000|2021-04-22 08:05:00|24343.31|24343.31|24436.36|24436.36|24441.31|24441.31|24343.31|24343.31|0
1619079000000|2021-04-22 08:10:00|24430.15|24430.15|24375.34|24375.34|24430.15|24430.15|24371.88|24371.88|0
1619079300000|2021-04-22 08:15:00|24370.01|24370.01|24311.52|24311.52|24377.29|24377.29|24311.52|24311.52|0
1619079600000|2021-04-22 08:20:00|24307.25|24307.25|24335.9|24335.9|24355.51|24355.51|24301.68|24301.68|0
1619079900000|2021-04-22 08:25:00|24339.69|24339.69|24310.2|24310.2|24343.24|24343.24|24310.2|24310.2|0
1619080200000|2021-04-22 08:30:00|24323|24323|24345.85|24345.85|24348.6|24348.6|24303.86|24303.86|0
1619080500000|2021-04-22 08:35:00|24348.51|24348.51|24356.07|24356.07|24356.07|24356.07|24339.48|24339.48|0
1619080800000|2021-04-22 08:40:00|24351.81|24351.81|24348.48|24348.48|24358.14|24358.14|24330.98|24330.98|0
1619081100000|2021-04-22 08:45:00|24347.72|24347.72|24311.68|24311.68|24347.72|24347.72|24307.41|24307.41|0
1619081400000|2021-04-22 08:50:00|24320.55|24320.55|24270.9|24270.9|24320.55|24320.55|24256.08|24256.08|0
1619081700000|2021-04-22 08:55:00|24268.24|24268.24|24217.02|24217.02|24269.12|24269.12|24217.02|24217.02|0
1619082000000|2021-04-22 09:00:00|24212.75|24212.75|24194.12|24194.12|24229.93|24229.93|24194.12|24194.12|0
1619082300000|2021-04-22 09:05:00|24193.23|24193.23|24213.01|24213.01|24213.01|24213.01|24181.32|24181.32|0
1619082600000|2021-04-22 09:10:00|24209.46|24209.46|24250.96|24250.96|24251.35|24251.35|24183.83|24183.83|0
1619082900000|2021-04-22 09:15:00|24253.56|24253.56|24239.1|24239.1|24262.76|24262.76|24239.1|24239.1|0
1619083200000|2021-04-22 09:20:00|24251.89|24251.89|24218.62|24218.62|24251.89|24251.89|24213.37|24213.37|0
1619083500000|2021-04-22 09:25:00|24223.82|24223.82|24201.84|24201.84|24223.82|24223.82|24191.42|24191.42|0
1619083800000|2021-04-22 09:30:00|24206.11|24206.11|24199.28|24199.28|24208.77|24208.77|24180.74|24180.74|0
1619084100000|2021-04-22 09:35:00|24203.55|24203.55|24178.74|24178.74|24205.82|24205.82|24172.57|24172.57|0
1619084400000|2021-04-22 09:40:00|24174.47|24174.47|24203.87|24203.87|24208.13|24208.13|24170.21|24170.21|0
1619084700000|2021-04-22 09:45:00|24206.47|24206.47|24198.89|24198.89|24217.61|24217.61|24195.34|24195.34|0
1619085000000|2021-04-22 09:50:00|24186.09|24186.09|24156.89|24156.89|24190.36|24190.36|24156.3|24156.3|0
1619085300000|2021-04-22 09:55:00|24159.49|24159.49|24177.87|24177.87|24183.48|24183.48|24148.56|24148.56|0
1619085600000|2021-04-22 10:00:00|24180.78|24180.78|24182.08|24182.08|24183.6|24183.6|24159.67|24159.67|0
1619085900000|2021-04-22 10:05:00|24165.02|24165.02|24166.54|24166.54|24181.16|24181.16|24158.4|24158.4|0
1619086200000|2021-04-22 10:10:00|24158.01|24158.01|24179.01|24179.01|24183.62|24183.62|24149.98|24149.98|0
1619086500000|2021-04-22 10:15:00|24181.67|24181.67|24265.91|24265.91|24274.44|24274.44|24178.92|24178.92|0
1619086800000|2021-04-22 10:20:00|24270.17|24270.17|24264.24|24264.24|24280.98|24280.98|24258.57|24258.57|0
1619087100000|2021-04-22 10:25:00|24278.82|24278.82|24300.9|24300.9|24320.91|24320.91|24278.82|24278.82|0
1619087400000|2021-04-22 10:30:00|24298.23|24298.23|24304.02|24304.02|24305.32|24305.32|24298.23|24298.23|0
1619087700000|2021-04-22 10:35:00|24304.9|24304.9|24286.45|24286.45|24309.94|24309.94|24286.45|24286.45|0
1619088000000|2021-04-22 10:40:00|24285.15|24285.15|24218.71|24218.71|24285.15|24285.15|24216.31|24216.31|0
1619088300000|2021-04-22 10:45:00|24222.98|24222.98|24211.78|24211.78|24234.89|24234.89|24203.25|24203.25|0
1619088600000|2021-04-22 10:50:00|24210.01|24210.01|24232.49|24232.49|24237.23|24237.23|24210.01|24210.01|0
1619088900000|2021-04-22 10:55:00|24233.95|24233.95|24249.19|24249.19|24249.19|24249.19|24226.09|24226.09|0
1619089200000|2021-04-22 11:00:00|24257.72|24257.72|24205.5|24205.5|24257.72|24257.72|24205.5|24205.5|0
1619089500000|2021-04-22 11:05:00|24209.77|24209.77|24179.33|24179.33|24209.77|24209.77|24176.67|24176.67|0
1619089800000|2021-04-22 11:10:00|24183.77|24183.77|24245.01|24245.01|24245.01|24245.01|24175.24|24175.24|0
1619090100000|2021-04-22 11:15:00|24249.28|24249.28|24311.37|24311.37|24315.63|24315.63|24231.67|24231.67|0
1619090400000|2021-04-22 11:20:00|24315.63|24315.63|24330.01|24330.01|24352.94|24352.94|24313.14|24313.14|0
1619090700000|2021-04-22 11:25:00|24329.12|24329.12|24298.39|24298.39|24340.62|24340.62|24287.67|24287.67|0
1619091000000|2021-04-22 11:30:00|24299.27|24299.27|24294.22|24294.22|24310.94|24310.94|24281.26|24281.26|0
1619091300000|2021-04-22 11:35:00|24295.52|24295.52|24316.75|24316.75|24316.75|24316.75|24295.52|24295.52|0
1619091600000|2021-04-22 11:40:00|24321.02|24321.02|24335.08|24335.08|24352.68|24352.68|24318.01|24318.01|0
1619091900000|2021-04-22 11:45:00|24343.61|24343.61|24353.97|24353.97|24376.96|24376.96|24339.34|24339.34|0
1619092200000|2021-04-22 11:50:00|24355.27|24355.27|24325.38|24325.38|24360.72|24360.72|24318.45|24318.45|0
1619092500000|2021-04-22 11:55:00|24324.49|24324.49|24346.41|24346.41|24348.92|24348.92|24312.14|24312.14|0
1619092800000|2021-04-22 12:00:00|24347.71|24347.71|24347.88|24347.88|24353.64|24353.64|24325.08|24325.08|0
1619093100000|2021-04-22 12:05:00|24346.58|24346.58|24308.39|24308.39|24346.99|24346.99|24299.61|24299.61|0
1619093400000|2021-04-22 12:10:00|24299.86|24299.86|24302.22|24302.22|24313.34|24313.34|24290.49|24290.49|0
1619093700000|2021-04-22 12:15:00|24299.56|24299.56|24304.46|24304.46|24304.46|24304.46|24264.26|24264.26|0
1619094000000|2021-04-22 12:20:00|24308.73|24308.73|24312.26|24312.26|24339.15|24339.15|24301.38|24301.38|0
1619094300000|2021-04-22 12:25:00|24307.99|24307.99|24323.36|24323.36|24323.36|24323.36|24303.31|24303.31|0
1619094600000|2021-04-22 12:30:00|24321.58|24321.58|24362.62|24362.62|24371.15|24371.15|24314.79|24314.79|0
1619094900000|2021-04-22 12:35:00|24358.71|24358.71|24357.32|24357.32|24365.97|24365.97|24333.33|24333.33|0
1619095200000|2021-04-22 12:40:00|24361.59|24361.59|24384.37|24384.37|24396.86|24396.86|24348.27|24348.27|0
1619095500000|2021-04-22 12:45:00|24381.71|24381.71|24372.73|24372.73|24381.71|24381.71|24357.54|24357.54|0
1619095800000|2021-04-22 12:50:00|24371.84|24371.84|24340.05|24340.05|24373.1|24373.1|24316.95|24316.95|0
1619096100000|2021-04-22 12:55:00|24335.79|24335.79|24309.73|24309.73|24352.39|24352.39|24306.18|24306.18|0
1619096400000|2021-04-22 13:00:00|24307.13|24307.13|24271.46|24271.46|24308.38|24308.38|24271.46|24271.46|0
1619096700000|2021-04-22 13:05:00|24268.43|24268.43|24299.09|24299.09|24300.86|24300.86|24267.54|24267.54|0
1619097000000|2021-04-22 13:10:00|24298.2|24298.2|24280.21|24280.21|24315.02|24315.02|24280.21|24280.21|0
1619097300000|2021-04-22 13:15:00|24275.94|24275.94|24300.37|24300.37|24307.4|24307.4|24270.79|24270.79|0
1619097600000|2021-04-22 13:20:00|24298.6|24298.6|24261.52|24261.52|24298.6|24298.6|24261.52|24261.52|0
1619097900000|2021-04-22 13:25:00|24264.18|24264.18|24287.18|24287.18|24314.87|24314.87|24257.34|24257.34|0
1619098200000|2021-04-22 13:30:00|24288.95|24288.95|24196.49|24196.49|24288.95|24288.95|24170.33|24170.33|0
1619098500000|2021-04-22 13:35:00|24187.96|24187.96|24206.91|24206.91|24215.4|24215.4|24177.91|24177.91|0
1619098800000|2021-04-22 13:40:00|24212.48|24212.48|24239.74|24239.74|24250.74|24250.74|24207.58|24207.58|0
1619099100000|2021-04-22 13:45:00|24238.99|24238.99|24145.09|24145.09|24238.99|24238.99|24119.53|24119.53|0
1619099400000|2021-04-22 13:50:00|24145.98|24145.98|24185.54|24185.54|24186.09|24186.09|24142.43|24142.43|0
1619099700000|2021-04-22 13:55:00|24182.88|24182.88|24216.22|24216.22|24216.22|24216.22|24164.29|24164.29|0
1619100000000|2021-04-22 14:00:00|24211.96|24211.96|24236.64|24236.64|24253.03|24253.03|24211.96|24211.96|0
1619100300000|2021-04-22 14:05:00|24245.17|24245.17|24356.88|24356.88|24365.48|24365.48|24244.29|24244.29|0
1619100600000|2021-04-22 14:10:00|24358.18|24358.18|24344.52|24344.52|24395.37|24395.37|24333.69|24333.69|0
1619100900000|2021-04-22 14:15:00|24348.07|24348.07|24368.04|24368.04|24378.12|24378.12|24331.78|24331.78|0
1619101200000|2021-04-22 14:20:00|24369.34|24369.34|24371.02|24371.02|24389.52|24389.52|24355.78|24355.78|0
1619101500000|2021-04-22 14:25:00|24375.29|24375.29|24400.32|24400.32|24409.06|24409.06|24375.29|24375.29|0
1619101800000|2021-04-22 14:30:00|24404.59|24404.59|24469.91|24469.91|24483.59|24483.59|24404.59|24404.59|0
1619102100000|2021-04-22 14:35:00|24482.71|24482.71|24521.9|24521.9|24521.9|24521.9|24478.44|24478.44|0
1619102400000|2021-04-22 14:40:00|24522.79|24522.79|24549.58|24549.58|24570.79|24570.79|24518.52|24518.52|0
1619102700000|2021-04-22 14:45:00|24550.46|24550.46|24514.45|24514.45|24555.47|24555.47|24514.45|24514.45|0
1619103000000|2021-04-22 14:50:00|24522.98|24522.98|24472.41|24472.41|24522.98|24522.98|24466.59|24466.59|0
1619103300000|2021-04-22 14:55:00|24473.72|24473.72|24448.05|24448.05|24477.22|24477.22|24447.36|24447.36|0
1619103600000|2021-04-22 15:00:00|24449.35|24449.35|24476.6|24476.6|24491.57|24491.57|24442.12|24442.12|0
1619103900000|2021-04-22 15:05:00|24477.48|24477.48|24525.55|24525.55|24533.2|24533.2|24477.48|24477.48|0
1619104200000|2021-04-22 15:10:00|24524.66|24524.66|24560.41|24560.41|24560.41|24560.41|24514.8|24514.8|0
1619104500000|2021-04-22 15:15:00|24558.64|24558.64|24551.69|24551.69|24567.21|24567.21|24519.81|24519.81|0
1619104800000|2021-04-22 15:20:00|24555.96|24555.96|24556.9|24556.9|24558.94|24558.94|24538.73|24538.73|0
1619105100000|2021-04-22 15:25:00|24557.79|24557.79|24577.93|24577.93|24590.47|24590.47|24547.46|24547.46|0
1619162100000|2021-04-23 07:15:00|24498.71|24498.71|24485.43|24485.43|24508.19|24508.19|24442.6|24442.6|0
1619162400000|2021-04-23 07:20:00|24496.08|24496.08|24511.05|24511.05|24515.13|24515.13|24467.53|24467.53|0
1619162700000|2021-04-23 07:25:00|24508.78|24508.78|24510.95|24510.95|24558.18|24558.18|24508.78|24508.78|0
1619163000000|2021-04-23 07:30:00|24513.61|24513.61|24471.36|24471.36|24514.96|24514.96|24471.36|24471.36|0
1619163300000|2021-04-23 07:35:00|24475.63|24475.63|24467.52|24467.52|24476.26|24476.26|24458.93|24458.93|0
1619163600000|2021-04-23 07:40:00|24468.82|24468.82|24404.96|24404.96|24469.71|24469.71|24404.96|24404.96|0
1619163900000|2021-04-23 07:45:00|24406.48|24406.48|24442.16|24442.16|24444.83|24444.83|24401.98|24401.98|0
1619164200000|2021-04-23 07:50:00|24443.62|24443.62|24487.94|24487.94|24487.94|24487.94|24443.62|24443.62|0
1619164500000|2021-04-23 07:55:00|24495.93|24495.93|24478.8|24478.8|24495.93|24495.93|24478.8|24478.8|0
1619164800000|2021-04-23 08:00:00|24477.35|24477.35|24459.54|24459.54|24482.39|24482.39|24458.03|24458.03|0
1619165100000|2021-04-23 08:05:00|24455.28|24455.28|24412.12|24412.12|24472.81|24472.81|24412.12|24412.12|0
1619165400000|2021-04-23 08:10:00|24414.72|24414.72|24395.67|24395.67|24418.65|24418.65|24393.81|24393.81|0
1619165700000|2021-04-23 08:15:00|24387.14|24387.14|24350.33|24350.33|24387.14|24387.14|24343.16|24343.16|0
1619166000000|2021-04-23 08:20:00|24354.6|24354.6|24350.36|24350.36|24363.13|24363.13|24321.31|24321.31|0
1619166300000|2021-04-23 08:25:00|24354.62|24354.62|24348.81|24348.81|24367.42|24367.42|24341.65|24341.65|0
1619166600000|2021-04-23 08:30:00|24347.92|24347.92|24400.07|24400.07|24400.07|24400.07|24347.92|24347.92|0
1619166900000|2021-04-23 08:35:00|24403.1|24403.1|24441.89|24441.89|24441.89|24441.89|24403.1|24403.1|0
1619167200000|2021-04-23 08:40:00|24450.42|24450.42|24421.64|24421.64|24458.95|24458.95|24417.37|24417.37|0
1619167500000|2021-04-23 08:45:00|24425.91|24425.91|24399.4|24399.4|24434.44|24434.44|24399.4|24399.4|0
1619167800000|2021-04-23 08:50:00|24400.29|24400.29|24403.1|24403.1|24407.53|24407.53|24393.11|24393.11|0
1619168100000|2021-04-23 08:55:00|24400.43|24400.43|24380.14|24380.14|24400.43|24400.43|24380.14|24380.14|0
1619168400000|2021-04-23 09:00:00|24377.48|24377.48|24394.13|24394.13|24396.62|24396.62|24365.87|24365.87|0
1619168700000|2021-04-23 09:05:00|24395.02|24395.02|24386.05|24386.05|24400.62|24400.62|24386.05|24386.05|0
1619169000000|2021-04-23 09:10:00|24383.01|24383.01|24370.28|24370.28|24383.01|24383.01|24365.69|24365.69|0
1619169300000|2021-04-23 09:15:00|24368.5|24368.5|24403.86|24403.86|24403.86|24403.86|24358.97|24358.97|0
1619169600000|2021-04-23 09:20:00|24408.12|24408.12|24435.94|24435.94|24436.83|24436.83|24407.23|24407.23|0
1619169900000|2021-04-23 09:25:00|24433.28|24433.28|24404.66|24404.66|24433.28|24433.28|24404.66|24404.66|0
1619170200000|2021-04-23 09:30:00|24401.63|24401.63|24365.38|24365.38|24402.98|24402.98|24365.38|24365.38|0
1619170500000|2021-04-23 09:35:00|24360.94|24360.94|24350.1|24350.1|24372.42|24372.42|24350.1|24350.1|0
1619170800000|2021-04-23 09:40:00|24348.8|24348.8|24363.12|24363.12|24381.74|24381.74|24344.37|24344.37|0
1619171100000|2021-04-23 09:45:00|24360.08|24360.08|24378.62|24378.62|24392.31|24392.31|24360.08|24360.08|0
1619171400000|2021-04-23 09:50:00|24376.35|24376.35|24373.1|24373.1|24377.36|24377.36|24354.13|24354.13|0
1619171700000|2021-04-23 09:55:00|24371.64|24371.64|24392.13|24392.13|24424.28|24424.28|24371.64|24371.64|0
1619172000000|2021-04-23 10:00:00|24396.4|24396.4|24413.95|24413.95|24431.26|24431.26|24395.1|24395.1|0
1619172300000|2021-04-23 10:05:00|24412.18|24412.18|24387.8|24387.8|24412.18|24412.18|24387.04|24387.04|0
1619172600000|2021-04-23 10:10:00|24388.68|24388.68|24399.23|24399.23|24399.99|24399.99|24381.15|24381.15|0
1619172900000|2021-04-23 10:15:00|24407.76|24407.76|24400.61|24400.61|24413.8|24413.8|24398.01|24398.01|0
1619173200000|2021-04-23 10:20:00|24401.91|24401.91|24442.88|24442.88|24443.35|24443.35|24401.91|24401.91|0
1619173500000|2021-04-23 10:25:00|24444.18|24444.18|24444.12|24444.12|24454.16|24454.16|24428.72|24428.72|0
1619173800000|2021-04-23 10:30:00|24452.65|24452.65|24452.61|24452.61|24486.38|24486.38|24451.72|24451.72|0
1619174100000|2021-04-23 10:35:00|24450.83|24450.83|24434.11|24434.11|24456.16|24456.16|24434.11|24434.11|0
1619174400000|2021-04-23 10:40:00|24435.41|24435.41|24456.85|24456.85|24470.71|24470.71|24435.41|24435.41|0
1619174700000|2021-04-23 10:45:00|24457.61|24457.61|24478.13|24478.13|24478.13|24478.13|24457.61|24457.61|0
1619175000000|2021-04-23 10:50:00|24479.43|24479.43|24488.44|24488.44|24488.44|24488.44|24478.13|24478.13|0
1619175300000|2021-04-23 10:55:00|24486.67|24486.67|24461.07|24461.07|24487.55|24487.55|24452.36|24452.36|0
1619175600000|2021-04-23 11:00:00|24463.73|24463.73|24468.46|24468.46|24472.72|24472.72|24461.07|24461.07|0
1619175900000|2021-04-23 11:05:00|24466.94|24466.94|24464.4|24464.4|24466.94|24466.94|24463.04|24463.04|0
1619176200000|2021-04-23 11:10:00|24466.17|24466.17|24456.75|24456.75|24466.17|24466.17|24455.87|24455.87|0
1619176500000|2021-04-23 11:15:00|24457.64|24457.64|24471.18|24471.18|24478.82|24478.82|24457.64|24457.64|0
1619176800000|2021-04-23 11:20:00|24470.29|24470.29|24480.95|24480.95|24480.95|24480.95|24456.28|24456.28|0
1619177100000|2021-04-23 11:25:00|24483.55|24483.55|24489.64|24489.64|24491.41|24491.41|24483.55|24483.55|0
1619177400000|2021-04-23 11:30:00|24488.34|24488.34|24490.33|24490.33|24500.66|24500.66|24466.31|24466.31|0
1619177700000|2021-04-23 11:35:00|24494.59|24494.59|24496.87|24496.87|24496.87|24496.87|24487.58|24487.58|0
1619178000000|2021-04-23 11:40:00|24499.47|24499.47|24497.52|24497.52|24500.36|24500.36|24492.13|24492.13|0
1619178300000|2021-04-23 11:45:00|24498.28|24498.28|24504.9|24504.9|24512.66|24512.66|24490.11|24490.11|0
1619178600000|2021-04-23 11:50:00|24509.16|24509.16|24568.02|24568.02|24568.02|24568.02|24509.16|24509.16|0
1619178900000|2021-04-23 11:55:00|24572.28|24572.28|24574.32|24574.32|24577.13|24577.13|24568.02|24568.02|0
1619179200000|2021-04-23 12:00:00|24581.36|24581.36|24569.33|24569.33|24581.36|24581.36|24565.07|24565.07|0
1619179500000|2021-04-23 12:05:00|24570.63|24570.63|24531.43|24531.43|24570.63|24570.63|24528.52|24528.52|0
1619179800000|2021-04-23 12:10:00|24529.98|24529.98|24555.2|24555.2|24555.2|24555.2|24521.9|24521.9|0
1619180100000|2021-04-23 12:15:00|24553.9|24553.9|24548.13|24548.13|24558.58|24558.58|24541.52|24541.52|0
1619180400000|2021-04-23 12:20:00|24545.53|24545.53|24546.35|24546.35|24558.21|24558.21|24520.9|24520.9|0
1619180700000|2021-04-23 12:25:00|24545.05|24545.05|24556.2|24556.2|24562.78|24562.78|24545.05|24545.05|0
1619181000000|2021-04-23 12:30:00|24557.97|24557.97|24551.65|24551.65|24559.33|24559.33|24550.77|24550.77|0
1619181300000|2021-04-23 12:35:00|24553.17|24553.17|24571.45|24571.45|24580.09|24580.09|24548.91|24548.91|0
1619181600000|2021-04-23 12:40:00|24576.6|24576.6|24562.16|24562.16|24579.68|24579.68|24562.16|24562.16|0
1619181900000|2021-04-23 12:45:00|24559.56|24559.56|24575.75|24575.75|24575.75|24575.75|24554.14|24554.14|0
1619182200000|2021-04-23 12:50:00|24579.3|24579.3|24570.84|24570.84|24599.91|24599.91|24569.96|24569.96|0
1619182500000|2021-04-23 12:55:00|24569.96|24569.96|24559.68|24559.68|24572.62|24572.62|24556.76|24556.76|0
1619182800000|2021-04-23 13:00:00|24555.41|24555.41|24565.73|24565.73|24568.39|24568.39|24552.38|24552.38|0
1619183100000|2021-04-23 13:05:00|24561.46|24561.46|24545.28|24545.28|24561.46|24561.46|24545.28|24545.28|0
1619183400000|2021-04-23 13:10:00|24542.37|24542.37|24530.19|24530.19|24549.14|24549.14|24529.16|24529.16|0
1619183700000|2021-04-23 13:15:00|24528.68|24528.68|24509.25|24509.25|24528.68|24528.68|24507.8|24507.8|0
1619184000000|2021-04-23 13:20:00|24504.99|24504.99|24538.78|24538.78|24538.78|24538.78|24504.99|24504.99|0
1619184300000|2021-04-23 13:25:00|24534.52|24534.52|24536.9|24536.9|24547.93|24547.93|24534.52|24534.52|0
1619184600000|2021-04-23 13:30:00|24535.13|24535.13|24571.3|24571.3|24580.38|24580.38|24527.01|24527.01|0
1619184900000|2021-04-23 13:35:00|24567.04|24567.04|24578.33|24578.33|24606.32|24606.32|24567.04|24567.04|0
1619185200000|2021-04-23 13:40:00|24574.42|24574.42|24601.72|24601.72|24607.59|24607.59|24574.42|24574.42|0
1619185500000|2021-04-23 13:45:00|24603.5|24603.5|24595.01|24595.01|24603.5|24603.5|24573.08|24573.08|0
1619185800000|2021-04-23 13:50:00|24599.28|24599.28|24557.58|24557.58|24601.05|24601.05|24540.76|24540.76|0
1619186100000|2021-04-23 13:55:00|24570.38|24570.38|24551.64|24551.64|24574.45|24574.45|24549.86|24549.86|0
1619186400000|2021-04-23 14:00:00|24547.37|24547.37|24598.82|24598.82|24611.22|24611.22|24547.37|24547.37|0
1619186700000|2021-04-23 14:05:00|24603.09|24603.09|24582.26|24582.26|24603.09|24603.09|24569.21|24569.21|0
1619187000000|2021-04-23 14:10:00|24573.73|24573.73|24560.06|24560.06|24573.73|24573.73|24549.51|24549.51|0
1619187300000|2021-04-23 14:15:00|24555.79|24555.79|24441.22|24441.22|24560.06|24560.06|24441.22|24441.22|0
1619187600000|2021-04-23 14:20:00|24436.96|24436.96|24433.73|24433.73|24436.96|24436.96|24402.65|24402.65|0
1619187900000|2021-04-23 14:25:00|24425.2|24425.2|24425.27|24425.27|24447.89|24447.89|24423.75|24423.75|0
1619188200000|2021-04-23 14:30:00|24423.75|24423.75|24364.61|24364.61|24423.75|24423.75|24364.61|24364.61|0
1619188500000|2021-04-23 14:35:00|24368.87|24368.87|24312.51|24312.51|24368.87|24368.87|24310.17|24310.17|0
1619188800000|2021-04-23 14:40:00|24308.24|24308.24|24267.2|24267.2|24318.77|24318.77|24267.2|24267.2|0
1619189100000|2021-04-23 14:45:00|24264.54|24264.54|24312.94|24312.94|24312.94|24312.94|24258.5|24258.5|0
1619189400000|2021-04-23 14:50:00|24317.21|24317.21|24307.45|24307.45|24325.4|24325.4|24280.84|24280.84|0
1619189700000|2021-04-23 14:55:00|24311.72|24311.72|24330.27|24330.27|24333.22|24333.22|24305.47|24305.47|0
1619190000000|2021-04-23 15:00:00|24331.03|24331.03|24318.36|24318.36|24351.38|24351.38|24311.75|24311.75|0
1619190300000|2021-04-23 15:05:00|24313.04|24313.04|24323.68|24323.68|24325.2|24325.2|24312.89|24312.89|0
1619190600000|2021-04-23 15:10:00|24319.42|24319.42|24307.86|24307.86|24325.46|24325.46|24286.63|24286.63|0
1619190900000|2021-04-23 15:15:00|24306.97|24306.97|24300.76|24300.76|24318.31|24318.31|24295.76|24295.76|0
1619191200000|2021-04-23 15:20:00|24301.52|24301.52|24322.15|24322.15|24323.74|24323.74|24296.97|24296.97|0
1619191500000|2021-04-23 15:25:00|24323.04|24323.04|24326.67|24326.67|24338.96|24338.96|24311.77|24311.77|0
1619421300000|2021-04-26 07:15:00|24281.83|24281.83|24306.2|24306.2|24330.64|24330.64|24281.83|24281.83|0
1619421600000|2021-04-26 07:20:00|24305.32|24305.32|24371.57|24371.57|24371.57|24371.57|24296.95|24296.95|0
1619421900000|2021-04-26 07:25:00|24367.3|24367.3|24360.33|24360.33|24374.95|24374.95|24340.49|24340.49|0
1619422200000|2021-04-26 07:30:00|24356.78|24356.78|24276.47|24276.47|24356.78|24356.78|24267.94|24267.94|0
1619422500000|2021-04-26 07:35:00|24272.57|24272.57|24238.45|24238.45|24280.76|24280.76|24238.45|24238.45|0
1619422800000|2021-04-26 07:40:00|24251.25|24251.25|24269.28|24269.28|24270.24|24270.24|24251.25|24251.25|0
1619423100000|2021-04-26 07:45:00|24274.48|24274.48|24118.94|24118.94|24278.75|24278.75|24116.34|24116.34|0
1619423400000|2021-04-26 07:50:00|24140.27|24140.27|24151.43|24151.43|24172.38|24172.38|24134.49|24134.49|0
1619423700000|2021-04-26 07:55:00|24152.73|24152.73|24114.83|24114.83|24160.79|24160.79|24112.23|24112.23|0
1619424000000|2021-04-26 08:00:00|24115.59|24115.59|24125.32|24125.32|24148.83|24148.83|24098.52|24098.52|0
1619424300000|2021-04-26 08:05:00|24122.66|24122.66|24106.66|24106.66|24122.66|24122.66|24092.93|24092.93|0
1619424600000|2021-04-26 08:10:00|24119.46|24119.46|24117.15|24117.15|24135.99|24135.99|24100.09|24100.09|0
1619424900000|2021-04-26 08:15:00|24125.68|24125.68|24126.77|24126.77|24141.08|24141.08|24118.02|24118.02|0
1619425200000|2021-04-26 08:20:00|24129.43|24129.43|24149|24149|24149|24149|24121.04|24121.04|0
1619425500000|2021-04-26 08:25:00|24153.26|24153.26|24135.15|24135.15|24153.26|24153.26|24122.35|24122.35|0
1619425800000|2021-04-26 08:30:00|24147.95|24147.95|24111.28|24111.28|24149.4|24149.4|24099.53|24099.53|0
1619426100000|2021-04-26 08:35:00|24110.52|24110.52|24090.77|24090.77|24116.04|24116.04|24081.09|24081.09|0
1619426400000|2021-04-26 08:40:00|24092.07|24092.07|24088.85|24088.85|24092.07|24092.07|24066.85|24066.85|0
1619426700000|2021-04-26 08:45:00|24087.55|24087.55|24114.46|24114.46|24114.46|24114.46|24086.25|24086.25|0
1619427000000|2021-04-26 08:50:00|24113.16|24113.16|24098.5|24098.5|24113.16|24113.16|24093.35|24093.35|0
1619427300000|2021-04-26 08:55:00|24102.77|24102.77|24078.24|24078.24|24102.77|24102.77|24078.24|24078.24|0
1619427600000|2021-04-26 09:00:00|24077.48|24077.48|24045.63|24045.63|24077.48|24077.48|24039.27|24039.27|0
1619427900000|2021-04-26 09:05:00|24049.89|24049.89|24121.69|24121.69|24121.69|24121.69|24045.99|24045.99|0
1619428200000|2021-04-26 09:10:00|24117.43|24117.43|24122.02|24122.02|24135.71|24135.71|24108.89|24108.89|0
1619428500000|2021-04-26 09:15:00|24130.55|24130.55|24124.54|24124.54|24130.55|24130.55|24093.29|24093.29|0
1619428800000|2021-04-26 09:20:00|24120.27|24120.27|24121.21|24121.21|24126.15|24126.15|24112.35|24112.35|0
1619429100000|2021-04-26 09:25:00|24129.74|24129.74|24128.43|24128.43|24131.05|24131.05|24114.19|24114.19|0
1619429400000|2021-04-26 09:30:00|24131.03|24131.03|24131.66|24131.66|24137.53|24137.53|24129.13|24129.13|0
1619429700000|2021-04-26 09:35:00|24136.1|24136.1|24132.41|24132.41|24146.09|24146.09|24127.74|24127.74|0
1619430000000|2021-04-26 09:40:00|24128.61|24128.61|24161.08|24161.08|24161.08|24161.08|24124.35|24124.35|0
1619430300000|2021-04-26 09:45:00|24165.34|24165.34|24153.81|24153.81|24174.63|24174.63|24152.93|24152.93|0
1619430600000|2021-04-26 09:50:00|24152.93|24152.93|24161.95|24161.95|24164.2|24164.2|24147.31|24147.31|0
1619430900000|2021-04-26 09:55:00|24164.55|24164.55|24172.26|24172.26|24175.55|24175.55|24156.02|24156.02|0
1619431200000|2021-04-26 10:00:00|24173.15|24173.15|24163.44|24163.44|24173.15|24173.15|24157.4|24157.4|0
1619431500000|2021-04-26 10:05:00|24167.71|24167.71|24192.24|24192.24|24209.46|24209.46|24167.71|24167.71|0
1619431800000|2021-04-26 10:10:00|24200.77|24200.77|24219.06|24219.06|24227.59|24227.59|24198.28|24198.28|0
1619432100000|2021-04-26 10:15:00|24231.85|24231.85|24213.49|24213.49|24231.85|24231.85|24213.49|24213.49|0
1619432400000|2021-04-26 10:20:00|24209.22|24209.22|24186.33|24186.33|24209.22|24209.22|24166.85|24166.85|0
1619432700000|2021-04-26 10:25:00|24185.03|24185.03|24184.14|24184.14|24200.49|24200.49|24179.87|24179.87|0
1619433000000|2021-04-26 10:30:00|24185.6|24185.6|24176.49|24176.49|24195.01|24195.01|24176.49|24176.49|0
1619433300000|2021-04-26 10:35:00|24172.23|24172.23|24208.06|24208.06|24208.06|24208.06|24172.23|24172.23|0
1619433600000|2021-04-26 10:40:00|24202.74|24202.74|24175.3|24175.3|24205.4|24205.4|24175.3|24175.3|0
1619433900000|2021-04-26 10:45:00|24183.83|24183.83|24178.38|24178.38|24185.61|24185.61|24164.28|24164.28|0
1619434200000|2021-04-26 10:50:00|24177.07|24177.07|24212.04|24212.04|24212.04|24212.04|24175.77|24175.77|0
1619434500000|2021-04-26 10:55:00|24213.82|24213.82|24217.02|24217.02|24223.04|24223.04|24209.25|24209.25|0
1619434800000|2021-04-26 11:00:00|24218.32|24218.32|24226.14|24226.14|24234.67|24234.67|24218.32|24218.32|0
1619435100000|2021-04-26 11:05:00|24221.87|24221.87|24212.37|24212.37|24226.14|24226.14|24209.7|24209.7|0
1619435400000|2021-04-26 11:10:00|24208.1|24208.1|24217.74|24217.74|24223.15|24223.15|24208.1|24208.1|0
1619435700000|2021-04-26 11:15:00|24218.5|24218.5|24236.41|24236.41|24244.94|24244.94|24215.51|24215.51|0
1619436000000|2021-04-26 11:20:00|24239.96|24239.96|24189.38|24189.38|24239.96|24239.96|24189.38|24189.38|0
1619436300000|2021-04-26 11:25:00|24187.32|24187.32|24174.08|24174.08|24196.07|24196.07|24168.76|24168.76|0
1619436600000|2021-04-26 11:30:00|24172.31|24172.31|24175.69|24175.69|24177.47|24177.47|24169.9|24169.9|0
1619436900000|2021-04-26 11:35:00|24179.96|24179.96|24193.91|24193.91|24193.91|24193.91|24179.07|24179.07|0
1619437200000|2021-04-26 11:40:00|24192.39|24192.39|24196.21|24196.21|24203.68|24203.68|24186.62|24186.62|0
1619437500000|2021-04-26 11:45:00|24197.1|24197.1|24187.43|24187.43|24197.1|24197.1|24180.4|24180.4|0
1619437800000|2021-04-26 11:50:00|24191.7|24191.7|24175.59|24175.59|24195.96|24195.96|24174.7|24174.7|0
1619438100000|2021-04-26 11:55:00|24179.85|24179.85|24210.38|24210.38|24210.38|24210.38|24179.85|24179.85|0
1619438400000|2021-04-26 12:00:00|24214.65|24214.65|24191.43|24191.43|24214.65|24214.65|24181.24|24181.24|0
1619438700000|2021-04-26 12:05:00|24204.23|24204.23|24205.17|24205.17|24205.17|24205.17|24196.06|24196.06|0
1619439000000|2021-04-26 12:10:00|24200.9|24200.9|24151.51|24151.51|24200.9|24200.9|24149.04|24149.04|0
1619439300000|2021-04-26 12:15:00|24155.78|24155.78|24130.59|24130.59|24162.6|24162.6|24127.99|24127.99|0
1619439600000|2021-04-26 12:20:00|24129.29|24129.29|24090.11|24090.11|24129.29|24129.29|24063.44|24063.44|0
1619439900000|2021-04-26 12:25:00|24094.38|24094.38|24094.31|24094.31|24107.1|24107.1|24068.79|24068.79|0
1619440200000|2021-04-26 12:30:00|24096.08|24096.08|24134.22|24134.22|24137.19|24137.19|24094.94|24094.94|0
1619440500000|2021-04-26 12:35:00|24134.98|24134.98|24151.75|24151.75|24151.75|24151.75|24132.5|24132.5|0
1619440800000|2021-04-26 12:40:00|24154.35|24154.35|24176.89|24176.89|24178.75|24178.75|24152.57|24152.57|0
1619441100000|2021-04-26 12:45:00|24175.59|24175.59|24196.03|24196.03|24201.18|24201.18|24174.83|24174.83|0
1619441400000|2021-04-26 12:50:00|24191.76|24191.76|24198.55|24198.55|24198.55|24198.55|24183.23|24183.23|0
1619441700000|2021-04-26 12:55:00|24199.31|24199.31|24199.19|24199.19|24203.57|24203.57|24191.07|24191.07|0
1619442000000|2021-04-26 13:00:00|24196.59|24196.59|24177.74|24177.74|24203.05|24203.05|24177.74|24177.74|0
1619442300000|2021-04-26 13:05:00|24176.98|24176.98|24232.91|24232.91|24237.17|24237.17|24176.51|24176.51|0
1619442600000|2021-04-26 13:10:00|24237.17|24237.17|24249.15|24249.15|24251.27|24251.27|24237.17|24237.17|0
1619442900000|2021-04-26 13:15:00|24247.85|24247.85|24256.02|24256.02|24260.29|24260.29|24247.85|24247.85|0
1619443200000|2021-04-26 13:20:00|24258.3|24258.3|24244.35|24244.35|24258.55|24258.55|24244.35|24244.35|0
1619443500000|2021-04-26 13:25:00|24245.23|24245.23|24279.17|24279.17|24279.17|24279.17|24245.23|24245.23|0
1619443800000|2021-04-26 13:30:00|24279.92|24279.92|24196.36|24196.36|24299.47|24299.47|24196.36|24196.36|0
1619444100000|2021-04-26 13:35:00|24192.1|24192.1|24202.49|24202.49|24219.64|24219.64|24186.32|24186.32|0
1619444400000|2021-04-26 13:40:00|24198.23|24198.23|24154.92|24154.92|24202.49|24202.49|24149.76|24149.76|0
1619444700000|2021-04-26 13:45:00|24156.22|24156.22|24145.08|24145.08|24160.48|24160.48|24130.71|24130.71|0
1619445000000|2021-04-26 13:50:00|24144.19|24144.19|24124.36|24124.36|24147.7|24147.7|24108.52|24108.52|0
1619445300000|2021-04-26 13:55:00|24125.12|24125.12|24154.04|24154.04|24169.96|24169.96|24115.83|24115.83|0
1619445600000|2021-04-26 14:00:00|24149.77|24149.77|24098.06|24098.06|24160.38|24160.38|24094.98|24094.98|0
1619445900000|2021-04-26 14:05:00|24097.17|24097.17|24156.1|24156.1|24177.44|24177.44|24097.17|24097.17|0
1619446200000|2021-04-26 14:10:00|24157.4|24157.4|24202.18|24202.18|24202.18|24202.18|24155.62|24155.62|0
1619446500000|2021-04-26 14:15:00|24200.41|24200.41|24189.13|24189.13|24200.41|24200.41|24166.3|24166.3|0
1619446800000|2021-04-26 14:20:00|24193.39|24193.39|24196.14|24196.14|24196.14|24196.14|24179.08|24179.08|0
1619447100000|2021-04-26 14:25:00|24194.62|24194.62|24207.12|24207.12|24212.28|24212.28|24181.82|24181.82|0
1619447400000|2021-04-26 14:30:00|24205.82|24205.82|24185.36|24185.36|24205.82|24205.82|24171.99|24171.99|0
1619447700000|2021-04-26 14:35:00|24186.81|24186.81|24203.1|24203.1|24203.1|24203.1|24179.55|24179.55|0
1619448000000|2021-04-26 14:40:00|24202.21|24202.21|24200.39|24200.39|24209.85|24209.85|24190.86|24190.86|0
1619448300000|2021-04-26 14:45:00|24198.87|24198.87|24205.48|24205.48|24210.22|24210.22|24191.86|24191.86|0
1619448600000|2021-04-26 14:50:00|24208.08|24208.08|24204.83|24204.83|24208.92|24208.92|24202.49|24202.49|0
1619448900000|2021-04-26 14:55:00|24213.36|24213.36|24183.44|24183.44|24216.74|24216.74|24182.14|24182.14|0
1619449200000|2021-04-26 15:00:00|24184.33|24184.33|24160.65|24160.65|24191.3|24191.3|24155.94|24155.94|0
1619449500000|2021-04-26 15:05:00|24159.76|24159.76|24161.64|24161.64|24163.83|24163.83|24153.93|24153.93|0
1619449800000|2021-04-26 15:10:00|24160.34|24160.34|24177.69|24177.69|24177.69|24177.69|24159.46|24159.46|0
1619450100000|2021-04-26 15:15:00|24178.99|24178.99|24162.83|24162.83|24179.69|24179.69|24158.56|24158.56|0
1619450400000|2021-04-26 15:20:00|24158.93|24158.93|24144.43|24144.43|24175.25|24175.25|24144.43|24144.43|0
1619450700000|2021-04-26 15:25:00|24148.69|24148.69|24174.23|24174.23|24186.77|24186.77|24143.13|24143.13|0
1619507700000|2021-04-27 07:15:00|24223.66|24223.66|24184.55|24184.55|24258.87|24258.87|24168.35|24168.35|0
1619508000000|2021-04-27 07:20:00|24167.49|24167.49|24083.05|24083.05|24177.21|24177.21|24072.58|24072.58|0
1619508300000|2021-04-27 07:25:00|24078.62|24078.62|24066.52|24066.52|24080.46|24080.46|24053.72|24053.72|0
1619508600000|2021-04-27 07:30:00|24065.63|24065.63|24067.74|24067.74|24079.6|24079.6|24052.65|24052.65|0
1619508900000|2021-04-27 07:35:00|24069.52|24069.52|24049.99|24049.99|24069.52|24069.52|24047.57|24047.57|0
1619509200000|2021-04-27 07:40:00|24048.69|24048.69|24068.61|24068.61|24083.59|24083.59|24047.39|24047.39|0
1619509500000|2021-04-27 07:45:00|24072.16|24072.16|24111.79|24111.79|24122.16|24122.16|24070.86|24070.86|0
1619509800000|2021-04-27 07:50:00|24116.05|24116.05|24100.17|24100.17|24126.86|24126.86|24100.17|24100.17|0
1619510100000|2021-04-27 07:55:00|24099.41|24099.41|24078.49|24078.49|24100.17|24100.17|24077.19|24077.19|0
1619510400000|2021-04-27 08:00:00|24076.72|24076.72|24058.06|24058.06|24082.45|24082.45|24058.06|24058.06|0
1619510700000|2021-04-27 08:05:00|24066.6|24066.6|24034.54|24034.54|24071.11|24071.11|24034.54|24034.54|0
1619511000000|2021-04-27 08:10:00|24033.65|24033.65|24038.99|24038.99|24043.25|24043.25|23985.26|23985.26|0
1619511300000|2021-04-27 08:15:00|24034.72|24034.72|24006.88|24006.88|24038.99|24038.99|23990.53|23990.53|0
1619511600000|2021-04-27 08:20:00|24011.14|24011.14|24032.47|24032.47|24042.95|24042.95|24006.46|24006.46|0
1619511900000|2021-04-27 08:25:00|24031.17|24031.17|24012.33|24012.33|24031.17|24031.17|24008.07|24008.07|0
1619512200000|2021-04-27 08:30:00|24010.88|24010.88|23973.06|23973.06|24010.88|24010.88|23973.06|23973.06|0
1619512500000|2021-04-27 08:35:00|23975.72|23975.72|24014.19|24014.19|24014.19|24014.19|23975.72|23975.72|0
1619512800000|2021-04-27 08:40:00|24012.73|24012.73|24008.57|24008.57|24023.04|24023.04|24008.57|24008.57|0
1619513100000|2021-04-27 08:45:00|24012.84|24012.84|23997.1|23997.1|24027.15|24027.15|23995.32|23995.32|0
1619513400000|2021-04-27 08:50:00|23996.21|23996.21|24021.64|24021.64|24022.19|24022.19|23990.89|23990.89|0
1619513700000|2021-04-27 08:55:00|24020.76|24020.76|24010.92|24010.92|24028.92|24028.92|24005.19|24005.19|0
1619514000000|2021-04-27 09:00:00|24012.44|24012.44|24007.98|24007.98|24018.45|24018.45|24007.98|24007.98|0
1619514300000|2021-04-27 09:05:00|24007.09|24007.09|23982.97|23982.97|24016.16|24016.16|23982.97|23982.97|0
1619514600000|2021-04-27 09:10:00|23983.85|23983.85|23967.74|23967.74|23986.51|23986.51|23967.74|23967.74|0
1619514900000|2021-04-27 09:15:00|23976.27|23976.27|23954.42|23954.42|23976.27|23976.27|23937.19|23937.19|0
1619515200000|2021-04-27 09:20:00|23958.69|23958.69|23976.64|23976.64|23976.64|23976.64|23958.69|23958.69|0
1619515500000|2021-04-27 09:25:00|23975.75|23975.75|24015.73|24015.73|24015.73|24015.73|23974.23|23974.23|0
1619515800000|2021-04-27 09:30:00|24016.49|24016.49|24000.51|24000.51|24024.27|24024.27|23995.67|23995.67|0
1619516100000|2021-04-27 09:35:00|24017.58|24017.58|24029.49|24029.49|24029.49|24029.49|24015.8|24015.8|0
1619516400000|2021-04-27 09:40:00|24020.95|24020.95|24050.68|24050.68|24051.4|24051.4|24016.69|24016.69|0
1619516700000|2021-04-27 09:45:00|24054.95|24054.95|24037.45|24037.45|24054.95|24054.95|24036.56|24036.56|0
1619517000000|2021-04-27 09:50:00|24038.34|24038.34|24018.5|24018.5|24038.34|24038.34|24014.23|24014.23|0
1619517300000|2021-04-27 09:55:00|24016.73|24016.73|24020.97|24020.97|24028.33|24028.33|24007.89|24007.89|0
1619517600000|2021-04-27 10:00:00|24020.09|24020.09|24004.9|24004.9|24020.09|24020.09|23996.91|23996.91|0
1619517900000|2021-04-27 10:05:00|24003.44|24003.44|24028.5|24028.5|24032.77|24032.77|23994.02|23994.02|0
1619518200000|2021-04-27 10:10:00|24041.3|24041.3|24030.5|24030.5|24049.01|24049.01|24025.63|24025.63|0
1619518500000|2021-04-27 10:15:00|24039.04|24039.04|24001.53|24001.53|24039.04|24039.04|24000.64|24000.64|0
1619518800000|2021-04-27 10:20:00|24010.06|24010.06|24005.06|24005.06|24014.49|24014.49|23995.96|23995.96|0
1619519100000|2021-04-27 10:25:00|24003.76|24003.76|23985.97|23985.97|24009.33|24009.33|23985.97|23985.97|0
1619519400000|2021-04-27 10:30:00|23985.09|23985.09|23950.12|23950.12|23990.24|23990.24|23950.12|23950.12|0
1619519700000|2021-04-27 10:35:00|23952.78|23952.78|23939.98|23939.98|23959.71|23959.71|23935.72|23935.72|0
1619520000000|2021-04-27 10:40:00|23936.08|23936.08|23899.29|23899.29|23936.08|23936.08|23899.29|23899.29|0
1619520300000|2021-04-27 10:45:00|23898.53|23898.53|23867.97|23867.97|23898.53|23898.53|23865.73|23865.73|0
1619520600000|2021-04-27 10:50:00|23869.43|23869.43|23851.94|23851.94|23877.96|23877.96|23845.73|23845.73|0
1619520900000|2021-04-27 10:55:00|23856.21|23856.21|23899.57|23899.57|23899.57|23899.57|23843.41|23843.41|0
1619521200000|2021-04-27 11:00:00|23898.68|23898.68|23907.21|23907.21|23915.2|23915.2|23898.68|23898.68|0
1619521500000|2021-04-27 11:05:00|23898.68|23898.68|23892.02|23892.02|23898.68|23898.68|23886.34|23886.34|0
1619521800000|2021-04-27 11:10:00|23895.57|23895.57|23879.41|23879.41|23896.47|23896.47|23879.41|23879.41|0
1619522100000|2021-04-27 11:15:00|23883.67|23883.67|23871.44|23871.44|23887.32|23887.32|23871.44|23871.44|0
1619522400000|2021-04-27 11:20:00|23874.35|23874.35|23868.44|23868.44|23874.35|23874.35|23862.87|23862.87|0
1619522700000|2021-04-27 11:25:00|23866.66|23866.66|23873.33|23873.33|23877.75|23877.75|23858.02|23858.02|0
1619523000000|2021-04-27 11:30:00|23872.45|23872.45|23876.75|23876.75|23878.53|23878.53|23861.46|23861.46|0
1619523300000|2021-04-27 11:35:00|23863.96|23863.96|23864.14|23864.14|23877.98|23877.98|23863.96|23863.96|0
1619523600000|2021-04-27 11:40:00|23855.61|23855.61|23844.89|23844.89|23863.25|23863.25|23844.89|23844.89|0
1619523900000|2021-04-27 11:45:00|23845.78|23845.78|23833.11|23833.11|23858.4|23858.4|23820.31|23820.31|0
1619524200000|2021-04-27 11:50:00|23831.34|23831.34|23814.22|23814.22|23831.34|23831.34|23800.23|23800.23|0
1619524500000|2021-04-27 11:55:00|23815.1|23815.1|23814.52|23814.52|23823.05|23823.05|23803.5|23803.5|0
1619524800000|2021-04-27 12:00:00|23816.04|23816.04|23778.41|23778.41|23817.34|23817.34|23776.95|23776.95|0
1619525100000|2021-04-27 12:05:00|23777.11|23777.11|23767.18|23767.18|23778.88|23778.88|23757.04|23757.04|0
1619525400000|2021-04-27 12:10:00|23758.65|23758.65|23730.77|23730.77|23767.18|23767.18|23730.77|23730.77|0
1619525700000|2021-04-27 12:15:00|23735.04|23735.04|23758.95|23758.95|23767.48|23767.48|23735.04|23735.04|0
1619526000000|2021-04-27 12:20:00|23759.7|23759.7|23789.21|23789.21|23798.1|23798.1|23759.7|23759.7|0
1619526300000|2021-04-27 12:25:00|23784.94|23784.94|23801.7|23801.7|23820.54|23820.54|23784.06|23784.06|0
1619526600000|2021-04-27 12:30:00|23797.44|23797.44|23767.1|23767.1|23799.04|23799.04|23756.93|23756.93|0
1619526900000|2021-04-27 12:35:00|23765.8|23765.8|23775.36|23775.36|23779.78|23779.78|23748.74|23748.74|0
1619527200000|2021-04-27 12:40:00|23777.97|23777.97|23793.6|23793.6|23794.9|23794.9|23777.84|23777.84|0
1619527500000|2021-04-27 12:45:00|23792.3|23792.3|23797.6|23797.6|23802.04|23802.04|23774.5|23774.5|0
1619527800000|2021-04-27 12:50:00|23794.94|23794.94|23789.87|23789.87|23798.32|23798.32|23777.83|23777.83|0
1619528100000|2021-04-27 12:55:00|23785.61|23785.61|23765.6|23765.6|23800.55|23800.55|23762.64|23762.64|0
1619528400000|2021-04-27 13:00:00|23763.83|23763.83|23731.21|23731.21|23772.15|23772.15|23726.95|23726.95|0
1619528700000|2021-04-27 13:05:00|23729.7|23729.7|23760.56|23760.56|23760.56|23760.56|23729.7|23729.7|0
1619529000000|2021-04-27 13:10:00|23756.29|23756.29|23747.75|23747.75|23758.28|23758.28|23746.03|23746.03|0
1619529300000|2021-04-27 13:15:00|23739.22|23739.22|23690.95|23690.95|23739.22|23739.22|23690.06|23690.06|0
1619529600000|2021-04-27 13:20:00|23690.06|23690.06|23687.12|23687.12|23690.06|23690.06|23632.37|23632.37|0
1619529900000|2021-04-27 13:25:00|23688.42|23688.42|23674.82|23674.82|23701.06|23701.06|23668.62|23668.62|0
1619530200000|2021-04-27 13:30:00|23676.12|23676.12|23641.39|23641.39|23680.38|23680.38|23634.56|23634.56|0
1619530500000|2021-04-27 13:35:00|23637.12|23637.12|23681.58|23681.58|23712.14|23712.14|23637.12|23637.12|0
1619530800000|2021-04-27 13:40:00|23677.32|23677.32|23654.38|23654.38|23683.05|23683.05|23654.38|23654.38|0
1619531100000|2021-04-27 13:45:00|23653.5|23653.5|23661.13|23661.13|23662.01|23662.01|23644.62|23644.62|0
1619531400000|2021-04-27 13:50:00|23665.39|23665.39|23702.17|23702.17|23702.17|23702.17|23658.46|23658.46|0
1619531700000|2021-04-27 13:55:00|23706.44|23706.44|23705.59|23705.59|23730.67|23730.67|23705.59|23705.59|0
1619532000000|2021-04-27 14:00:00|23709.85|23709.85|23728.93|23728.93|23743.5|23743.5|23709.85|23709.85|0
1619532300000|2021-04-27 14:05:00|23730.7|23730.7|23746.15|23746.15|23750.6|23750.6|23730.7|23730.7|0
1619532600000|2021-04-27 14:10:00|23750.41|23750.41|23735.76|23735.76|23751.17|23751.17|23729.66|23729.66|0
1619532900000|2021-04-27 14:15:00|23733.49|23733.49|23698.18|23698.18|23733.49|23733.49|23698.18|23698.18|0
1619533200000|2021-04-27 14:20:00|23697.29|23697.29|23700.51|23700.51|23710.82|23710.82|23691.72|23691.72|0
1619533500000|2021-04-27 14:25:00|23699.75|23699.75|23695.91|23695.91|23699.75|23699.75|23687.16|23687.16|0
1619533800000|2021-04-27 14:30:00|23700.18|23700.18|23699.05|23699.05|23714.04|23714.04|23681.99|23681.99|0
1619534100000|2021-04-27 14:35:00|23699.81|23699.81|23614.94|23614.94|23700.57|23700.57|23614.94|23614.94|0
1619534400000|2021-04-27 14:40:00|23619.2|23619.2|23649.18|23649.18|23653.45|23653.45|23619.2|23619.2|0
1619534700000|2021-04-27 14:45:00|23653.45|23653.45|23671.9|23671.9|23674.17|23674.17|23651.93|23651.93|0
1619535000000|2021-04-27 14:50:00|23671.01|23671.01|23568.22|23568.22|23672.53|23672.53|23567.46|23567.46|0
1619535300000|2021-04-27 14:55:00|23572.49|23572.49|23598.35|23598.35|23598.35|23598.35|23560.19|23560.19|0
1619535600000|2021-04-27 15:00:00|23611.14|23611.14|23597.8|23597.8|23619.92|23619.92|23597.8|23597.8|0
1619535900000|2021-04-27 15:05:00|23598.69|23598.69|23549.27|23549.27|23598.69|23598.69|23547.97|23547.97|0
1619536200000|2021-04-27 15:10:00|23547.97|23547.97|23570.99|23570.99|23573.84|23573.84|23542.27|23542.27|0
1619536500000|2021-04-27 15:15:00|23571.88|23571.88|23560.73|23560.73|23576.03|23576.03|23560.73|23560.73|0
1619536800000|2021-04-27 15:20:00|23559.97|23559.97|23573.7|23573.7|23577.21|23577.21|23558.67|23558.67|0
1619537100000|2021-04-27 15:25:00|23574.59|23574.59|23554.68|23554.68|23574.59|23574.59|23535.3|23535.3|0
1619594100000|2021-04-28 07:15:00|23353.06|23353.06|23402.33|23402.33|23418.14|23418.14|23333.45|23333.45|0
1619594400000|2021-04-28 07:20:00|23398.06|23398.06|23351.21|23351.21|23398.06|23398.06|23341.97|23341.97|0
1619594700000|2021-04-28 07:25:00|23348.17|23348.17|23291.72|23291.72|23348.17|23348.17|23275.32|23275.32|0
1619595000000|2021-04-28 07:30:00|23293.02|23293.02|23286.48|23286.48|23318.82|23318.82|23286.48|23286.48|0
1619595300000|2021-04-28 07:35:00|23289.14|23289.14|23357.92|23357.92|23363.25|23363.25|23285.76|23285.76|0
1619595600000|2021-04-28 07:40:00|23353.49|23353.49|23352.86|23352.86|23365.14|23365.14|23339|23339|0
1619595900000|2021-04-28 07:45:00|23358.06|23358.06|23394.09|23394.09|23399.66|23399.66|23353.79|23353.79|0
1619596200000|2021-04-28 07:50:00|23394.98|23394.98|23459.32|23459.32|23459.32|23459.32|23394.98|23394.98|0
1619596500000|2021-04-28 07:55:00|23454.88|23454.88|23454.58|23454.58|23458.49|23458.49|23448.73|23448.73|0
1619596800000|2021-04-28 08:00:00|23437.51|23437.51|23408.42|23408.42|23440.8|23440.8|23402.55|23402.55|0
1619597100000|2021-04-28 08:05:00|23405.76|23405.76|23400.73|23400.73|23406.06|23406.06|23382.44|23382.44|0
1619597400000|2021-04-28 08:10:00|23396.47|23396.47|23389.69|23389.69|23410.72|23410.72|23389.69|23389.69|0
1619597700000|2021-04-28 08:15:00|23384.37|23384.37|23310.56|23310.56|23384.37|23384.37|23310.56|23310.56|0
1619598000000|2021-04-28 08:20:00|23311.44|23311.44|23316.58|23316.58|23329.38|23329.38|23302.72|23302.72|0
1619598300000|2021-04-28 08:25:00|23317.47|23317.47|23355.02|23355.02|23376.93|23376.93|23317.47|23317.47|0
1619598600000|2021-04-28 08:30:00|23354.13|23354.13|23326.83|23326.83|23357.68|23357.68|23314.5|23314.5|0
1619598900000|2021-04-28 08:35:00|23328.13|23328.13|23308.27|23308.27|23328.13|23328.13|23292.43|23292.43|0
1619599200000|2021-04-28 08:40:00|23312.54|23312.54|23350.36|23350.36|23362.32|23362.32|23312.54|23312.54|0
1619599500000|2021-04-28 08:45:00|23346.1|23346.1|23340.65|23340.65|23356.49|23356.49|23333.3|23333.3|0
1619599800000|2021-04-28 08:50:00|23336.38|23336.38|23317.52|23317.52|23339.93|23339.93|23309.36|23309.36|0
1619600100000|2021-04-28 08:55:00|23311.96|23311.96|23296.33|23296.33|23311.96|23311.96|23288.68|23288.68|0
1619600400000|2021-04-28 09:00:00|23292.06|23292.06|23283.07|23283.07|23292.54|23292.54|23269.08|23269.08|0
1619600700000|2021-04-28 09:05:00|23281.29|23281.29|23281.97|23281.97|23293.66|23293.66|23256.42|23256.42|0
1619601000000|2021-04-28 09:10:00|23285|23285|23275.41|23275.41|23291.87|23291.87|23275.41|23275.41|0
1619601300000|2021-04-28 09:15:00|23271.15|23271.15|23281.8|23281.8|23281.8|23281.8|23251.6|23251.6|0
1619601600000|2021-04-28 09:20:00|23282.69|23282.69|23275.34|23275.34|23284.46|23284.46|23270.78|23270.78|0
1619601900000|2021-04-28 09:25:00|23277.12|23277.12|23225.4|23225.4|23277.12|23277.12|23225.4|23225.4|0
1619602200000|2021-04-28 09:30:00|23229.66|23229.66|23246.99|23246.99|23246.99|23246.99|23229.66|23229.66|0
1619602500000|2021-04-28 09:35:00|23245.69|23245.69|23208.77|23208.77|23246.99|23246.99|23206.99|23206.99|0
1619602800000|2021-04-28 09:40:00|23209.65|23209.65|23230.91|23230.91|23230.91|23230.91|23203.78|23203.78|0
1619603100000|2021-04-28 09:45:00|23222.38|23222.38|23251.2|23251.2|23259.74|23259.74|23221.49|23221.49|0
1619603400000|2021-04-28 09:50:00|23252.98|23252.98|23268.88|23268.88|23286.83|23286.83|23250.32|23250.32|0
1619603700000|2021-04-28 09:55:00|23271.15|23271.15|23264.23|23264.23|23271.15|23271.15|23257.81|23257.81|0
1619604000000|2021-04-28 10:00:00|23264.98|23264.98|23266.57|23266.57|23284.39|23284.39|23264.98|23264.98|0
1619604300000|2021-04-28 10:05:00|23265.69|23265.69|23257.37|23257.37|23265.69|23265.69|23255.85|23255.85|0
1619604600000|2021-04-28 10:10:00|23252.94|23252.94|23267.73|23267.73|23269.92|23269.92|23252.94|23252.94|0
1619604900000|2021-04-28 10:15:00|23271.28|23271.28|23237.69|23237.69|23278.53|23278.53|23228.11|23228.11|0
1619605200000|2021-04-28 10:20:00|23241.24|23241.24|23272.88|23272.88|23274.66|23274.66|23241.24|23241.24|0
1619605500000|2021-04-28 10:25:00|23272|23272|23309.55|23309.55|23309.55|23309.55|23272|23272|0
1619605800000|2021-04-28 10:30:00|23305.65|23305.65|23334.73|23334.73|23334.73|23334.73|23302.1|23302.1|0
1619606100000|2021-04-28 10:35:00|23335.62|23335.62|23338.32|23338.32|23344.09|23344.09|23333.84|23333.84|0
1619606400000|2021-04-28 10:40:00|23337.02|23337.02|23348.64|23348.64|23348.64|23348.64|23333.36|23333.36|0
1619606700000|2021-04-28 10:45:00|23347.34|23347.34|23353.22|23353.22|23365.03|23365.03|23337.87|23337.87|0
1619607000000|2021-04-28 10:50:00|23352.33|23352.33|23374.8|23374.8|23384.69|23384.69|23350.56|23350.56|0
1619607300000|2021-04-28 10:55:00|23387.6|23387.6|23363.39|23363.39|23389.2|23389.2|23363.39|23363.39|0
1619607600000|2021-04-28 11:00:00|23364.27|23364.27|23392.67|23392.67|23392.67|23392.67|23364.27|23364.27|0
1619607900000|2021-04-28 11:05:00|23384.14|23384.14|23404.58|23404.58|23405.47|23405.47|23377.21|23377.21|0
1619608200000|2021-04-28 11:10:00|23396.05|23396.05|23394.52|23394.52|23404.58|23404.58|23393.39|23393.39|0
1619608500000|2021-04-28 11:15:00|23393.63|23393.63|23393.75|23393.75|23406.55|23406.55|23390.08|23390.08|0
1619608800000|2021-04-28 11:20:00|23395.21|23395.21|23398.74|23398.74|23407.28|23407.28|23381.63|23381.63|0
1619609100000|2021-04-28 11:25:00|23390.21|23390.21|23377.57|23377.57|23401.73|23401.73|23374.9|23374.9|0
1619609400000|2021-04-28 11:30:00|23375.29|23375.29|23387.2|23387.2|23401.32|23401.32|23370.85|23370.85|0
1619609700000|2021-04-28 11:35:00|23388.09|23388.09|23396.62|23396.62|23402.66|23402.66|23388.09|23388.09|0
1619610000000|2021-04-28 11:40:00|23392.18|23392.18|23355.96|23355.96|23397.34|23397.34|23355.96|23355.96|0
1619610300000|2021-04-28 11:45:00|23353.68|23353.68|23357.17|23357.17|23361.78|23361.78|23343.2|23343.2|0
1619610600000|2021-04-28 11:50:00|23359.83|23359.83|23338.58|23338.58|23368.15|23368.15|23338.58|23338.58|0
1619610900000|2021-04-28 11:55:00|23342.85|23342.85|23311.53|23311.53|23343.73|23343.73|23311.53|23311.53|0
1619611200000|2021-04-28 12:00:00|23313.3|23313.3|23289.85|23289.85|23313.3|23313.3|23281.87|23281.87|0
1619611500000|2021-04-28 12:05:00|23291.63|23291.63|23307.77|23307.77|23308.66|23308.66|23291.63|23291.63|0
1619611800000|2021-04-28 12:10:00|23309.08|23309.08|23304.14|23304.14|23322.74|23322.74|23303.25|23303.25|0
1619612100000|2021-04-28 12:15:00|23299.87|23299.87|23269.8|23269.8|23304.14|23304.14|23269.8|23269.8|0
1619612400000|2021-04-28 12:20:00|23270.69|23270.69|23255.18|23255.18|23274.95|23274.95|23247.23|23247.23|0
1619612700000|2021-04-28 12:25:00|23259.44|23259.44|23243.52|23243.52|23268.14|23268.14|23242.63|23242.63|0
1619613000000|2021-04-28 12:30:00|23239.25|23239.25|23228.33|23228.33|23239.25|23239.25|23207.2|23207.2|0
1619613300000|2021-04-28 12:35:00|23225.67|23225.67|23236.9|23236.9|23241.17|23241.17|23216.72|23216.72|0
1619613600000|2021-04-28 12:40:00|23233.99|23233.99|23232.8|23232.8|23242.09|23242.09|23214.29|23214.29|0
1619613900000|2021-04-28 12:45:00|23232.04|23232.04|23180.92|23180.92|23240.17|23240.17|23180.92|23180.92|0
1619614200000|2021-04-28 12:50:00|23180.03|23180.03|23208.73|23208.73|23209.51|23209.51|23175.77|23175.77|0
1619614500000|2021-04-28 12:55:00|23212.28|23212.28|23274.91|23274.91|23282.56|23282.56|23212.28|23212.28|0
1619614800000|2021-04-28 13:00:00|23291.97|23291.97|23324.33|23324.33|23344.72|23344.72|23291.97|23291.97|0
1619615100000|2021-04-28 13:05:00|23332.87|23332.87|23322.9|23322.9|23340.3|23340.3|23301.25|23301.25|0
1619615400000|2021-04-28 13:10:00|23310.1|23310.1|23335.35|23335.35|23346.59|23346.59|23310.1|23310.1|0
1619615700000|2021-04-28 13:15:00|23336.24|23336.24|23324.5|23324.5|23342.62|23342.62|23322.01|23322.01|0
1619616000000|2021-04-28 13:20:00|23328.76|23328.76|23303.64|23303.64|23329.65|23329.65|23282.62|23282.62|0
1619616300000|2021-04-28 13:25:00|23304.4|23304.4|23303.38|23303.38|23314.92|23314.92|23299.12|23299.12|0
1619616600000|2021-04-28 13:30:00|23299.48|23299.48|23228.32|23228.32|23299.48|23299.48|23187.13|23187.13|0
1619616900000|2021-04-28 13:35:00|23224.05|23224.05|23219.31|23219.31|23243.27|23243.27|23215.18|23215.18|0
1619617200000|2021-04-28 13:40:00|23221.09|23221.09|23275.08|23275.08|23276.36|23276.36|23221.09|23221.09|0
1619617500000|2021-04-28 13:45:00|23275.96|23275.96|23331.71|23331.71|23341.89|23341.89|23271.13|23271.13|0
1619617800000|2021-04-28 13:50:00|23323.18|23323.18|23349.61|23349.61|23357.47|23357.47|23323.18|23323.18|0
1619618100000|2021-04-28 13:55:00|23351.39|23351.39|23342.83|23342.83|23371.56|23371.56|23335.22|23335.22|0
1619618400000|2021-04-28 14:00:00|23347.1|23347.1|23343.56|23343.56|23356.1|23356.1|23327.88|23327.88|0
1619618700000|2021-04-28 14:05:00|23344.45|23344.45|23394.79|23394.79|23417.84|23417.84|23344.45|23344.45|0
1619619000000|2021-04-28 14:10:00|23394.03|23394.03|23353.63|23353.63|23394.03|23394.03|23353.63|23353.63|0
1619619300000|2021-04-28 14:15:00|23354.52|23354.52|23369.67|23369.67|23369.67|23369.67|23340.29|23340.29|0
1619619600000|2021-04-28 14:20:00|23368.37|23368.37|23375.94|23375.94|23378.29|23378.29|23360.38|23360.38|0
1619619900000|2021-04-28 14:25:00|23378.22|23378.22|23369.66|23369.66|23379.52|23379.52|23362.43|23362.43|0
1619620200000|2021-04-28 14:30:00|23365.4|23365.4|23301.72|23301.72|23369.66|23369.66|23301.72|23301.72|0
1619620500000|2021-04-28 14:35:00|23303.02|23303.02|23278.29|23278.29|23303.02|23303.02|23271.9|23271.9|0
1619620800000|2021-04-28 14:40:00|23276.52|23276.52|23268.8|23268.8|23276.52|23276.52|23261.51|23261.51|0
1619621100000|2021-04-28 14:45:00|23270.1|23270.1|23223.71|23223.71|23278.17|23278.17|23219.44|23219.44|0
1619621400000|2021-04-28 14:50:00|23219.44|23219.44|23220.33|23220.33|23248.76|23248.76|23210.91|23210.91|0
1619621700000|2021-04-28 14:55:00|23219.03|23219.03|23183.17|23183.17|23232.28|23232.28|23183.17|23183.17|0
1619622000000|2021-04-28 15:00:00|23185.84|23185.84|23167.08|23167.08|23190.99|23190.99|23165.44|23165.44|0
1619622300000|2021-04-28 15:05:00|23167.97|23167.97|23148.22|23148.22|23176.33|23176.33|23148.09|23148.09|0
1619622600000|2021-04-28 15:10:00|23150.82|23150.82|23118.04|23118.04|23153.9|23153.9|23117.29|23117.29|0
1619622900000|2021-04-28 15:15:00|23122.48|23122.48|23133.21|23133.21|23134.98|23134.98|23098.22|23098.22|0
1619623200000|2021-04-28 15:20:00|23131.91|23131.91|23121.32|23121.32|23133.09|23133.09|23112.85|23112.85|0
1619623500000|2021-04-28 15:25:00|23122.62|23122.62|23143.98|23143.98|23143.98|23143.98|23101.81|23101.81|0
1619680500000|2021-04-29 07:15:00|23388.07|23388.07|23440.52|23440.52|23440.52|23440.52|23383.81|23383.81|0
1619680800000|2021-04-29 07:20:00|23446.34|23446.34|23440.52|23440.52|23473.93|23473.93|23427.73|23427.73|0
1619681100000|2021-04-29 07:25:00|23441.82|23441.82|23441.52|23441.52|23455.41|23455.41|23429.39|23429.39|0
1619681400000|2021-04-29 07:30:00|23443.29|23443.29|23460.28|23460.28|23466.15|23466.15|23438.85|23438.85|0
1619681700000|2021-04-29 07:35:00|23455.84|23455.84|23435.83|23435.83|23466.56|23466.56|23429.19|23429.19|0
1619682000000|2021-04-29 07:40:00|23440.09|23440.09|23449.18|23449.18|23449.18|23449.18|23403.28|23403.28|0
1619682300000|2021-04-29 07:45:00|23450.07|23450.07|23492.25|23492.25|23500.3|23500.3|23448.15|23448.15|0
1619682600000|2021-04-29 07:50:00|23495.17|23495.17|23474.36|23474.36|23505.78|23505.78|23473.6|23473.6|0
1619682900000|2021-04-29 07:55:00|23475.25|23475.25|23495.84|23495.84|23495.84|23495.84|23471.87|23471.87|0
1619683200000|2021-04-29 08:00:00|23500.11|23500.11|23491.56|23491.56|23500.11|23500.11|23478.44|23478.44|0
1619683500000|2021-04-29 08:05:00|23488.9|23488.9|23462.93|23462.93|23488.9|23488.9|23456|23456|0
1619683800000|2021-04-29 08:10:00|23464.7|23464.7|23473.78|23473.78|23482.31|23482.31|23462.04|23462.04|0
1619684100000|2021-04-29 08:15:00|23475.55|23475.55|23467.49|23467.49|23475.55|23475.55|23450.42|23450.42|0
1619684400000|2021-04-29 08:20:00|23458.96|23458.96|23459.38|23459.38|23467.49|23467.49|23430.86|23430.86|0
1619684700000|2021-04-29 08:25:00|23457.6|23457.6|23392.36|23392.36|23457.6|23457.6|23391.48|23391.48|0
1619685000000|2021-04-29 08:30:00|23395.91|23395.91|23405.91|23405.91|23406.67|23406.67|23380.91|23380.91|0
1619685300000|2021-04-29 08:35:00|23405.16|23405.16|23373.52|23373.52|23405.16|23405.16|23373.52|23373.52|0
1619685600000|2021-04-29 08:40:00|23376.19|23376.19|23359.11|23359.11|23384.89|23384.89|23352.01|23352.01|0
1619685900000|2021-04-29 08:45:00|23367.64|23367.64|23367.16|23367.16|23368.94|23368.94|23350.82|23350.82|0
1619686200000|2021-04-29 08:50:00|23364.56|23364.56|23300.4|23300.4|23364.56|23364.56|23300.4|23300.4|0
1619686500000|2021-04-29 08:55:00|23299.52|23299.52|23283.39|23283.39|23299.52|23299.52|23283.39|23283.39|0
1619686800000|2021-04-29 09:00:00|23282.08|23282.08|23285.16|23285.16|23291.09|23291.09|23274.91|23274.91|0
1619687100000|2021-04-29 09:05:00|23283.39|23283.39|23286.37|23286.37|23288.24|23288.24|23272.1|23272.1|0
1619687400000|2021-04-29 09:10:00|23283.77|23283.77|23250.25|23250.25|23283.77|23283.77|23250.25|23250.25|0
1619687700000|2021-04-29 09:15:00|23246.7|23246.7|23242.75|23242.75|23250.08|23250.08|23241.87|23241.87|0
1619688000000|2021-04-29 09:20:00|23240.98|23240.98|23240.98|23240.98|23243.64|23243.64|23232.45|23232.45|0
1619688300000|2021-04-29 09:25:00|23236.71|23236.71|23213|23213|23236.71|23236.71|23209.07|23209.07|0
1619688600000|2021-04-29 09:30:00|23216.55|23216.55|23208.63|23208.63|23216.55|23216.55|23204.37|23204.37|0
1619688900000|2021-04-29 09:35:00|23212.9|23212.9|23195.01|23195.01|23215.56|23215.56|23195.01|23195.01|0
1619689200000|2021-04-29 09:40:00|23203.54|23203.54|23165.86|23165.86|23203.54|23203.54|23165.86|23165.86|0
1619689500000|2021-04-29 09:45:00|23164.56|23164.56|23190.4|23190.4|23190.4|23190.4|23151.56|23151.56|0
1619689800000|2021-04-29 09:50:00|23187.79|23187.79|23221.76|23221.76|23237.22|23237.22|23186.49|23186.49|0
1619690100000|2021-04-29 09:55:00|23217.49|23217.49|23190.35|23190.35|23217.49|23217.49|23186.5|23186.5|0
1619690400000|2021-04-29 10:00:00|23187.69|23187.69|23184.42|23184.42|23190.71|23190.71|23178.63|23178.63|0
1619690700000|2021-04-29 10:05:00|23175.88|23175.88|23181.75|23181.75|23184.25|23184.25|23174.11|23174.11|0
1619691000000|2021-04-29 10:10:00|23179.09|23179.09|23205.5|23205.5|23212.43|23212.43|23176.43|23176.43|0
1619691300000|2021-04-29 10:15:00|23201.24|23201.24|23219.08|23219.08|23225.84|23225.84|23201.24|23201.24|0
1619691600000|2021-04-29 10:20:00|23216.42|23216.42|23228.57|23228.57|23242.25|23242.25|23211.88|23211.88|0
1619691900000|2021-04-29 10:25:00|23230.08|23230.08|23222.98|23222.98|23230.08|23230.08|23221.38|23221.38|0
1619692200000|2021-04-29 10:30:00|23210.19|23210.19|23212.85|23212.85|23214.75|23214.75|23196.63|23196.63|0
1619692500000|2021-04-29 10:35:00|23217.11|23217.11|23257.76|23257.76|23257.76|23257.76|23217.11|23217.11|0
1619692800000|2021-04-29 10:40:00|23262.03|23262.03|23241.2|23241.2|23270.56|23270.56|23238.76|23238.76|0
1619693100000|2021-04-29 10:45:00|23237.29|23237.29|23259.1|23259.1|23263.54|23263.54|23235.99|23235.99|0
1619693400000|2021-04-29 10:50:00|23261.76|23261.76|23285.23|23285.23|23293.4|23293.4|23261.76|23261.76|0
1619693700000|2021-04-29 10:55:00|23283.93|23283.93|23293.39|23293.39|23293.39|23293.39|23272.07|23272.07|0
1619694000000|2021-04-29 11:00:00|23289.49|23289.49|23293.68|23293.68|23300.04|23300.04|23278.66|23278.66|0
1619694300000|2021-04-29 11:05:00|23297.95|23297.95|23315.14|23315.14|23320.29|23320.29|23297.95|23297.95|0
1619694600000|2021-04-29 11:10:00|23316.03|23316.03|23318.08|23318.08|23322.35|23322.35|23313.36|23313.36|0
1619694900000|2021-04-29 11:15:00|23316.57|23316.57|23304.66|23304.66|23316.57|23316.57|23304.66|23304.66|0
1619695200000|2021-04-29 11:20:00|23302.06|23302.06|23276.52|23276.52|23302.06|23302.06|23276.52|23276.52|0
1619695500000|2021-04-29 11:25:00|23274.24|23274.24|23246.05|23246.05|23274.61|23274.61|23244.99|23244.99|0
1619695800000|2021-04-29 11:30:00|23247.35|23247.35|23237.94|23237.94|23252.56|23252.56|23231.79|23231.79|0
1619696100000|2021-04-29 11:35:00|23236.16|23236.16|23256.27|23256.27|23256.27|23256.27|23233.56|23233.56|0
1619696400000|2021-04-29 11:40:00|23254.97|23254.97|23221.85|23221.85|23254.97|23254.97|23218.3|23218.3|0
1619696700000|2021-04-29 11:45:00|23220.08|23220.08|23228.51|23228.51|23245.6|23245.6|23220.08|23220.08|0
1619697000000|2021-04-29 11:50:00|23229.4|23229.4|23200.73|23200.73|23237.93|23237.93|23200.73|23200.73|0
1619697300000|2021-04-29 11:55:00|23209.26|23209.26|23179.15|23179.15|23209.26|23209.26|23179.15|23179.15|0
1619697600000|2021-04-29 12:00:00|23177.85|23177.85|23159.43|23159.43|23182.59|23182.59|23156.7|23156.7|0
1619697900000|2021-04-29 12:05:00|23155.53|23155.53|23155.68|23155.68|23161.18|23161.18|23145.54|23145.54|0
1619698200000|2021-04-29 12:10:00|23158.34|23158.34|23176.34|23176.34|23188.59|23188.59|23155.72|23155.72|0
1619698500000|2021-04-29 12:15:00|23177.22|23177.22|23182.95|23182.95|23184.09|23184.09|23167.7|23167.7|0
1619698800000|2021-04-29 12:20:00|23185.23|23185.23|23150.1|23150.1|23186.75|23186.75|23150.1|23150.1|0
1619699100000|2021-04-29 12:25:00|23149.22|23149.22|23151.24|23151.24|23171.75|23171.75|23149.22|23149.22|0
1619699400000|2021-04-29 12:30:00|23153.02|23153.02|23164.1|23164.1|23165.1|23165.1|23147.93|23147.93|0
1619699700000|2021-04-29 12:35:00|23165.4|23165.4|23208.22|23208.22|23208.22|23208.22|23143.35|23143.35|0
1619700000000|2021-04-29 12:40:00|23203.96|23203.96|23187.7|23187.7|23218.52|23218.52|23137.79|23137.79|0
1619700300000|2021-04-29 12:45:00|23191.96|23191.96|23194.51|23194.51|23209.71|23209.71|23178.96|23178.96|0
1619700600000|2021-04-29 12:50:00|23190.25|23190.25|23190.44|23190.44|23190.44|23190.44|23180.3|23180.3|0
1619700900000|2021-04-29 12:55:00|23194.71|23194.71|23190.9|23190.9|23201.22|23201.22|23183.45|23183.45|0
1619701200000|2021-04-29 13:00:00|23186.63|23186.63|23197.05|23197.05|23197.94|23197.94|23166.49|23166.49|0
1619701500000|2021-04-29 13:05:00|23197.94|23197.94|23177.82|23177.82|23197.94|23197.94|23153.44|23153.44|0
1619701800000|2021-04-29 13:10:00|23176.05|23176.05|23162.99|23162.99|23180.48|23180.48|23157.2|23157.2|0
1619702100000|2021-04-29 13:15:00|23154.46|23154.46|23128.49|23128.49|23154.46|23154.46|23112.25|23112.25|0
1619702400000|2021-04-29 13:20:00|23124.22|23124.22|23114.62|23114.62|23124.22|23124.22|23104.63|23104.63|0
1619702700000|2021-04-29 13:25:00|23112.02|23112.02|23096.56|23096.56|23121.66|23121.66|23093.9|23093.9|0
1619703000000|2021-04-29 13:30:00|23097.86|23097.86|23039.8|23039.8|23101.78|23101.78|23036.37|23036.37|0
1619703300000|2021-04-29 13:35:00|23035.25|23035.25|23036.99|23036.99|23068.3|23068.3|23021.23|23021.23|0
1619703600000|2021-04-29 13:40:00|23041.26|23041.26|23019|23019|23044.49|23044.49|22995.94|22995.94|0
1619703900000|2021-04-29 13:45:00|23020.51|23020.51|22994.92|22994.92|23024.73|23024.73|22994.92|22994.92|0
1619704200000|2021-04-29 13:50:00|22996.69|22996.69|22924.43|22924.43|23014.28|23014.28|22923.13|22923.13|0
1619704500000|2021-04-29 13:55:00|22922.66|22922.66|22797.25|22797.25|22922.66|22922.66|22797.25|22797.25|0
1619704800000|2021-04-29 14:00:00|22795.79|22795.79|22804.34|22804.34|22819.57|22819.57|22784.29|22784.29|0
1619705100000|2021-04-29 14:05:00|22803.04|22803.04|22865.9|22865.9|22865.9|22865.9|22800.25|22800.25|0
1619705400000|2021-04-29 14:10:00|22865.01|22865.01|22797.31|22797.31|22865.01|22865.01|22797.31|22797.31|0
1619705700000|2021-04-29 14:15:00|22796.55|22796.55|22790.84|22790.84|22831.45|22831.45|22790.84|22790.84|0
1619706000000|2021-04-29 14:20:00|22789.95|22789.95|22788.33|22788.33|22801.93|22801.93|22781.35|22781.35|0
1619706300000|2021-04-29 14:25:00|22789.22|22789.22|22785.71|22785.71|22793.49|22793.49|22777.18|22777.18|0
1619706600000|2021-04-29 14:30:00|22786.47|22786.47|22779.17|22779.17|22786.47|22786.47|22747.51|22747.51|0
1619706900000|2021-04-29 14:35:00|22777.65|22777.65|22793.22|22793.22|22795.75|22795.75|22771.48|22771.48|0
1619707200000|2021-04-29 14:40:00|22795.88|22795.88|22804.69|22804.69|22809.06|22809.06|22788.38|22788.38|0
1619707500000|2021-04-29 14:45:00|22800.43|22800.43|22748.89|22748.89|22803.09|22803.09|22746.09|22746.09|0
1619707800000|2021-04-29 14:50:00|22746.62|22746.62|22791.52|22791.52|22792.32|22792.32|22741.42|22741.42|0
1619708100000|2021-04-29 14:55:00|22792.41|22792.41|22794.9|22794.9|22820.35|22820.35|22791.52|22791.52|0
1619708400000|2021-04-29 15:00:00|22794.14|22794.14|22774.78|22774.78|22798.58|22798.58|22765.64|22765.64|0
1619708700000|2021-04-29 15:05:00|22779.04|22779.04|22762.66|22762.66|22786.9|22786.9|22757.51|22757.51|0
1619709000000|2021-04-29 15:10:00|22761.77|22761.77|22775.47|22775.47|22777.96|22777.96|22731.56|22731.56|0
1619709300000|2021-04-29 15:15:00|22771.21|22771.21|22769.81|22769.81|22776.23|22776.23|22756.59|22756.59|0
1619709600000|2021-04-29 15:20:00|22774.07|22774.07|22775.36|22775.36|22782.96|22782.96|22763.35|22763.35|0
1619709900000|2021-04-29 15:25:00|22778.39|22778.39|22803.43|22803.43|22804.32|22804.32|22778.39|22778.39|0
1619766900000|2021-04-30 07:15:00|22780.87|22780.87|22718.35|22718.35|22780.87|22780.87|22711.84|22711.84|0
1619767200000|2021-04-30 07:20:00|22714.08|22714.08|22689.95|22689.95|22731.77|22731.77|22689.95|22689.95|0
1619767500000|2021-04-30 07:25:00|22685.68|22685.68|22684.04|22684.04|22694.85|22694.85|22659.68|22659.68|0
1619767800000|2021-04-30 07:30:00|22675.51|22675.51|22652.47|22652.47|22675.51|22675.51|22636.13|22636.13|0
1619768100000|2021-04-30 07:35:00|22656.38|22656.38|22679.25|22679.25|22688.05|22688.05|22656.38|22656.38|0
1619768400000|2021-04-30 07:40:00|22676.64|22676.64|22693.97|22693.97|22712.4|22712.4|22670.47|22670.47|0
1619768700000|2021-04-30 07:45:00|22692.67|22692.67|22653.74|22653.74|22692.67|22692.67|22642.88|22642.88|0
1619769000000|2021-04-30 07:50:00|22656.65|22656.65|22625.97|22625.97|22656.65|22656.65|22625.25|22625.25|0
1619769300000|2021-04-30 07:55:00|22634.5|22634.5|22622.17|22622.17|22645.91|22645.91|22613.64|22613.64|0
1619769600000|2021-04-30 08:00:00|22621.29|22621.29|22628.51|22628.51|22635.97|22635.97|22608.65|22608.65|0
1619769900000|2021-04-30 08:05:00|22632.78|22632.78|22593.86|22593.86|22634.45|22634.45|22591.54|22591.54|0
1619770200000|2021-04-30 08:10:00|22595.64|22595.64|22631.34|22631.34|22632.03|22632.03|22595.64|22595.64|0
1619770500000|2021-04-30 08:15:00|22634|22634|22702.98|22702.98|22702.98|22702.98|22630.62|22630.62|0
1619770800000|2021-04-30 08:20:00|22707.41|22707.41|22688.92|22688.92|22713.28|22713.28|22688.04|22688.04|0
1619771100000|2021-04-30 08:25:00|22690.23|22690.23|22695.38|22695.38|22697.68|22697.68|22668.73|22668.73|0
1619771400000|2021-04-30 08:30:00|22697.15|22697.15|22662.59|22662.59|22700.23|22700.23|22662.59|22662.59|0
1619771700000|2021-04-30 08:35:00|22659.93|22659.93|22667.03|22667.03|22673.78|22673.78|22659.93|22659.93|0
1619772000000|2021-04-30 08:40:00|22662.76|22662.76|22657.51|22657.51|22662.76|22662.76|22654.23|22654.23|0
1619772300000|2021-04-30 08:45:00|22656.62|22656.62|22672.41|22672.41|22692.52|22692.52|22656.62|22656.62|0
1619772600000|2021-04-30 08:50:00|22673.29|22673.29|22679.38|22679.38|22685.96|22685.96|22673.29|22673.29|0
1619772900000|2021-04-30 08:55:00|22680.68|22680.68|22662.03|22662.03|22686.72|22686.72|22662.03|22662.03|0
1619773200000|2021-04-30 09:00:00|22661.14|22661.14|22657.73|22657.73|22664.38|22664.38|22651.43|22651.43|0
1619773500000|2021-04-30 09:05:00|22653.29|22653.29|22625.92|22625.92|22653.29|22653.29|22625.92|22625.92|0
1619773800000|2021-04-30 09:10:00|22624.41|22624.41|22589.31|22589.31|22624.41|22624.41|22589.31|22589.31|0
1619774100000|2021-04-30 09:15:00|22590.2|22590.2|22602.99|22602.99|22611.22|22611.22|22590.2|22590.2|0
1619774400000|2021-04-30 09:20:00|22607.26|22607.26|22612.58|22612.58|22612.58|22612.58|22606.37|22606.37|0
1619774700000|2021-04-30 09:25:00|22615.62|22615.62|22620.89|22620.89|22625.96|22625.96|22608.01|22608.01|0
1619775000000|2021-04-30 09:30:00|22620.14|22620.14|22605.82|22605.82|22620.14|22620.14|22594.63|22594.63|0
1619775300000|2021-04-30 09:35:00|22606.71|22606.71|22594.2|22594.2|22614.17|22614.17|22577.65|22577.65|0
1619775600000|2021-04-30 09:40:00|22592.42|22592.42|22570.72|22570.72|22592.42|22592.42|22559.53|22559.53|0
1619775900000|2021-04-30 09:45:00|22575.93|22575.93|22575.56|22575.56|22590.14|22590.14|22575.56|22575.56|0
1619776200000|2021-04-30 09:50:00|22574.81|22574.81|22596.23|22596.23|22596.99|22596.99|22560.96|22560.96|0
1619776500000|2021-04-30 09:55:00|22600.5|22600.5|22594.35|22594.35|22606.23|22606.23|22594.35|22594.35|0
1619776800000|2021-04-30 10:00:00|22598.61|22598.61|22571.99|22571.99|22598.61|22598.61|22561.79|22561.79|0
1619777100000|2021-04-30 10:05:00|22573.44|22573.44|22551.16|22551.16|22573.44|22573.44|22536.59|22536.59|0
1619777400000|2021-04-30 10:10:00|22555.06|22555.06|22532.97|22532.97|22555.06|22555.06|22524.94|22524.94|0
1619777700000|2021-04-30 10:15:00|22528.7|22528.7|22513.54|22513.54|22542.56|22542.56|22509.28|22509.28|0
1619778000000|2021-04-30 10:20:00|22505.01|22505.01|22512.19|22512.19|22514.43|22514.43|22497.16|22497.16|0
1619778300000|2021-04-30 10:25:00|22512.95|22512.95|22540.62|22540.62|22540.62|22540.62|22512.95|22512.95|0
1619778600000|2021-04-30 10:30:00|22542.39|22542.39|22566.91|22566.91|22566.91|22566.91|22542.39|22542.39|0
1619778900000|2021-04-30 10:35:00|22568.68|22568.68|22568.21|22568.21|22582.78|22582.78|22564.42|22564.42|0
1619779200000|2021-04-30 10:40:00|22557.9|22557.9|22572.13|22572.13|22572.13|22572.13|22553.07|22553.07|0
1619779500000|2021-04-30 10:45:00|22570.83|22570.83|22588.45|22588.45|22588.45|22588.45|22570.83|22570.83|0
1619779800000|2021-04-30 10:50:00|22592.72|22592.72|22592.32|22592.32|22593.93|22593.93|22580.24|22580.24|0
1619780100000|2021-04-30 10:55:00|22593.21|22593.21|22610.49|22610.49|22613.87|22613.87|22587.17|22587.17|0
1619780400000|2021-04-30 11:00:00|22608.72|22608.72|22618.64|22618.64|22630.22|22630.22|22608.72|22608.72|0
1619780700000|2021-04-30 11:05:00|22614.37|22614.37|22577.16|22577.16|22614.37|22614.37|22577.16|22577.16|0
1619781000000|2021-04-30 11:10:00|22576.27|22576.27|22553.6|22553.6|22576.27|22576.27|22541.69|22541.69|0
1619781300000|2021-04-30 11:15:00|22554.48|22554.48|22573.3|22573.3|22574.6|22574.6|22526.39|22526.39|0
1619781600000|2021-04-30 11:20:00|22568.1|22568.1|22552.72|22552.72|22568.1|22568.1|22550.94|22550.94|0
1619781900000|2021-04-30 11:25:00|22561.25|22561.25|22547.37|22547.37|22561.25|22561.25|22525.04|22525.04|0
1619782200000|2021-04-30 11:30:00|22551.27|22551.27|22545.17|22545.17|22558.14|22558.14|22536.77|22536.77|0
1619782500000|2021-04-30 11:35:00|22546.06|22546.06|22552.26|22552.26|22554.59|22554.59|22529.71|22529.71|0
1619782800000|2021-04-30 11:40:00|22551.5|22551.5|22529.17|22529.17|22551.5|22551.5|22529.17|22529.17|0
1619783100000|2021-04-30 11:45:00|22528.41|22528.41|22542.29|22542.29|22542.29|22542.29|22526.83|22526.83|0
1619783400000|2021-04-30 11:50:00|22539.38|22539.38|22545.13|22545.13|22549.57|22549.57|22538.49|22538.49|0
1619783700000|2021-04-30 11:55:00|22545.89|22545.89|22560.33|22560.33|22562.99|22562.99|22545.89|22545.89|0
1619784000000|2021-04-30 12:00:00|22564.23|22564.23|22555.85|22555.85|22570.27|22570.27|22550.11|22550.11|0
1619784300000|2021-04-30 12:05:00|22551.58|22551.58|22549.81|22549.81|22555.85|22555.85|22545.54|22545.54|0
1619784600000|2021-04-30 12:10:00|22548.92|22548.92|22522.78|22522.78|22548.92|22548.92|22522.78|22522.78|0
1619784900000|2021-04-30 12:15:00|22521.48|22521.48|22536.53|22536.53|22537.42|22537.42|22518.1|22518.1|0
1619785200000|2021-04-30 12:20:00|22540.8|22540.8|22550.74|22550.74|22551.63|22551.63|22536.74|22536.74|0
1619785500000|2021-04-30 12:25:00|22549.85|22549.85|22551.64|22551.64|22554.23|22554.23|22549.85|22549.85|0
1619785800000|2021-04-30 12:30:00|22547.37|22547.37|22540.13|22540.13|22547.37|22547.37|22528.79|22528.79|0
1619786100000|2021-04-30 12:35:00|22541.02|22541.02|22568.13|22568.13|22593.64|22593.64|22541.02|22541.02|0
1619786400000|2021-04-30 12:40:00|22567.24|22567.24|22570.56|22570.56|22580.04|22580.04|22558.43|22558.43|0
1619786700000|2021-04-30 12:45:00|22567.96|22567.96|22570.91|22570.91|22574.2|22574.2|22562.39|22562.39|0
1619787000000|2021-04-30 12:50:00|22570.02|22570.02|22567.15|22567.15|22577.62|22577.62|22564.87|22564.87|0
1619787300000|2021-04-30 12:55:00|22571.41|22571.41|22561.47|22561.47|22573.6|22573.6|22560.78|22560.78|0
1619787600000|2021-04-30 13:00:00|22575.15|22575.15|22565.97|22565.97|22590.61|22590.61|22551.33|22551.33|0
1619787900000|2021-04-30 13:05:00|22566.86|22566.86|22573.77|22573.77|22580.52|22580.52|22555.08|22555.08|0
1619788200000|2021-04-30 13:10:00|22574.65|22574.65|22580.36|22580.36|22580.36|22580.36|22565.91|22565.91|0
1619788500000|2021-04-30 13:15:00|22581.67|22581.67|22572.02|22572.02|22584.27|22584.27|22567.75|22567.75|0
1619788800000|2021-04-30 13:20:00|22576.28|22576.28|22568.29|22568.29|22584.32|22584.32|22564.59|22564.59|0
1619789100000|2021-04-30 13:25:00|22569.17|22569.17|22562.25|22562.25|22569.17|22569.17|22559.59|22559.59|0
1619789400000|2021-04-30 13:30:00|22558.34|22558.34|22564.07|22564.07|22564.07|22564.07|22542.45|22542.45|0
1619789700000|2021-04-30 13:35:00|22559.81|22559.81|22582.51|22582.51|22583.81|22583.81|22556.65|22556.65|0
1619790000000|2021-04-30 13:40:00|22578.24|22578.24|22587.26|22587.26|22592.59|22592.59|22577.35|22577.35|0
1619790300000|2021-04-30 13:45:00|22591.53|22591.53|22639.78|22639.78|22664.18|22664.18|22587.26|22587.26|0
1619790600000|2021-04-30 13:50:00|22645.1|22645.1|22614.72|22614.72|22646.29|22646.29|22614.72|22614.72|0
1619790900000|2021-04-30 13:55:00|22613.21|22613.21|22605.59|22605.59|22624.52|22624.52|22602.3|22602.3|0
1619791200000|2021-04-30 14:00:00|22604.83|22604.83|22604.49|22604.49|22619.06|22619.06|22591.28|22591.28|0
1619791500000|2021-04-30 14:05:00|22603.73|22603.73|22637.15|22637.15|22637.91|22637.91|22579.89|22579.89|0
1619791800000|2021-04-30 14:10:00|22641.41|22641.41|22645.35|22645.35|22646.24|22646.24|22619.2|22619.2|0
1619792100000|2021-04-30 14:15:00|22646.65|22646.65|22621.03|22621.03|22658.74|22658.74|22621.03|22621.03|0
1619792400000|2021-04-30 14:20:00|22616.76|22616.76|22606.45|22606.45|22621.03|22621.03|22593.79|22593.79|0
1619792700000|2021-04-30 14:25:00|22604.68|22604.68|22599.34|22599.34|22632.12|22632.12|22599.34|22599.34|0
1619793000000|2021-04-30 14:30:00|22596.68|22596.68|22627.48|22627.48|22627.48|22627.48|22595.79|22595.79|0
1619793300000|2021-04-30 14:35:00|22628.24|22628.24|22610.06|22610.06|22636.77|22636.77|22602.04|22602.04|0
1619793600000|2021-04-30 14:40:00|22611.83|22611.83|22603.43|22603.43|22611.83|22611.83|22598.86|22598.86|0
1619793900000|2021-04-30 14:45:00|22599.16|22599.16|22615.77|22615.77|22623.59|22623.59|22594.9|22594.9|0
1619794200000|2021-04-30 14:50:00|22617.55|22617.55|22620.85|22620.85|22629.68|22629.68|22608.96|22608.96|0
1619794500000|2021-04-30 14:55:00|22616.58|22616.58|22593.66|22593.66|22616.58|22616.58|22580.45|22580.45|0
1619794800000|2021-04-30 15:00:00|22592.9|22592.9|22573.19|22573.19|22605.58|22605.58|22567.21|22567.21|0
1619795100000|2021-04-30 15:05:00|22572.3|22572.3|22595.96|22595.96|22595.96|22595.96|22565.61|22565.61|0
1619795400000|2021-04-30 15:10:00|22591.69|22591.69|22576.45|22576.45|22603.35|22603.35|22576.45|22576.45|0
1619795700000|2021-04-30 15:15:00|22577.34|22577.34|22552.71|22552.71|22580.31|22580.31|22552.71|22552.71|0
1619796000000|2021-04-30 15:20:00|22556.98|22556.98|22556.7|22556.7|22570.4|22570.4|22553.32|22553.32|0
1619796300000|2021-04-30 15:25:00|22555.4|22555.4|22525.9|22525.9|22560.3|22560.3|22525.9|22525.9|0
1620112500000|2021-05-04 07:15:00|23041.59|23041.59|23062.03|23062.03|23063.59|23063.59|23014.21|23014.21|0
1620112800000|2021-05-04 07:20:00|23066.3|23066.3|23127.28|23127.28|23127.28|23127.28|23066.3|23066.3|0
1620113100000|2021-05-04 07:25:00|23144.35|23144.35|23112.72|23112.72|23144.35|23144.35|23087.6|23087.6|0
1620113400000|2021-05-04 07:30:00|23108.45|23108.45|23072.42|23072.42|23137.94|23137.94|23072.42|23072.42|0
1620113700000|2021-05-04 07:35:00|23076.69|23076.69|22994.93|22994.93|23076.69|23076.69|22990.66|22990.66|0
1620114000000|2021-05-04 07:40:00|22994.17|22994.17|23006.92|23006.92|23014.73|23014.73|22952|22952|0
1620114300000|2021-05-04 07:45:00|23002.66|23002.66|22985.77|22985.77|23002.66|23002.66|22948.59|22948.59|0
1620114600000|2021-05-04 07:50:00|22978.84|22978.84|22965.38|22965.38|23007.52|23007.52|22965.38|22965.38|0
1620114900000|2021-05-04 07:55:00|22961.12|22961.12|22988.91|22988.91|22992.79|22992.79|22961.12|22961.12|0
1620115200000|2021-05-04 08:00:00|22993.18|22993.18|23004.97|23004.97|23014.27|23014.27|22979.69|22979.69|0
1620115500000|2021-05-04 08:05:00|23009.24|23009.24|23072.86|23072.86|23072.86|23072.86|22991.91|22991.91|0
1620115800000|2021-05-04 08:10:00|23081.4|23081.4|23092.97|23092.97|23092.97|23092.97|23062.25|23062.25|0
1620116100000|2021-05-04 08:15:00|23093.85|23093.85|23147.24|23147.24|23149.85|23149.85|23092.55|23092.55|0
1620116400000|2021-05-04 08:20:00|23148.7|23148.7|23160.59|23160.59|23160.59|23160.59|23116.22|23116.22|0
1620116700000|2021-05-04 08:25:00|23161.35|23161.35|23216.3|23216.3|23216.3|23216.3|23157.34|23157.34|0
1620117000000|2021-05-04 08:30:00|23218.08|23218.08|23141.13|23141.13|23218.08|23218.08|23135.26|23135.26|0
1620117300000|2021-05-04 08:35:00|23136.86|23136.86|23170.39|23170.39|23170.39|23170.39|23127.5|23127.5|0
1620117600000|2021-05-04 08:40:00|23166.12|23166.12|23196.13|23196.13|23201.29|23201.29|23165.36|23165.36|0
1620117900000|2021-05-04 08:45:00|23200.4|23200.4|23194.43|23194.43|23209.34|23209.34|23182.97|23182.97|0
1620118200000|2021-05-04 08:50:00|23185.9|23185.9|23136.55|23136.55|23185.9|23185.9|23123.75|23123.75|0
1620118500000|2021-05-04 08:55:00|23135.79|23135.79|23080.63|23080.63|23142.59|23142.59|23079.85|23079.85|0
1620118800000|2021-05-04 09:00:00|23078.35|23078.35|23035.19|23035.19|23078.35|23078.35|23035.19|23035.19|0
1620119100000|2021-05-04 09:05:00|23033.89|23033.89|23054.2|23054.2|23068.67|23068.67|23032.43|23032.43|0
1620119400000|2021-05-04 09:10:00|23053.44|23053.44|23041.9|23041.9|23060.08|23060.08|23041.9|23041.9|0
1620119700000|2021-05-04 09:15:00|23040.6|23040.6|23056.2|23056.2|23061.92|23061.92|23040.6|23040.6|0
1620120000000|2021-05-04 09:20:00|23047.67|23047.67|23068.81|23068.81|23071|23071|23047.67|23047.67|0
1620120300000|2021-05-04 09:25:00|23067.03|23067.03|23023.02|23023.02|23070.11|23070.11|23010.06|23010.06|0
1620120600000|2021-05-04 09:30:00|23025.69|23025.69|23026.48|23026.48|23035.84|23035.84|23014.4|23014.4|0
1620120900000|2021-05-04 09:35:00|23029.14|23029.14|23039.71|23039.71|23049.6|23049.6|23029.14|23029.14|0
1620121200000|2021-05-04 09:40:00|23035.44|23035.44|23071.63|23071.63|23071.63|23071.63|23022.47|23022.47|0
1620121500000|2021-05-04 09:45:00|23075.89|23075.89|23088.99|23088.99|23100.35|23100.35|23075.89|23075.89|0
1620121800000|2021-05-04 09:50:00|23090.77|23090.77|23077.78|23077.78|23096.81|23096.81|23075.29|23075.29|0
1620122100000|2021-05-04 09:55:00|23076.89|23076.89|23047.71|23047.71|23076.89|23076.89|23043.2|23043.2|0
1620122400000|2021-05-04 10:00:00|23049.16|23049.16|23015.07|23015.07|23054.27|23054.27|23007.04|23007.04|0
1620122700000|2021-05-04 10:05:00|23016.53|23016.53|23036.28|23036.28|23038.05|23038.05|22998.58|22998.58|0
1620123000000|2021-05-04 10:10:00|23038.05|23038.05|23065.27|23065.27|23065.27|23065.27|23030.12|23030.12|0
1620123300000|2021-05-04 10:15:00|23064.38|23064.38|23052.75|23052.75|23066.15|23066.15|23052.75|23052.75|0
1620123600000|2021-05-04 10:20:00|23051.45|23051.45|23065.17|23065.17|23067.98|23067.98|23050.15|23050.15|0
1620123900000|2021-05-04 10:25:00|23060.9|23060.9|23060.96|23060.96|23066.94|23066.94|23054.92|23054.92|0
1620124200000|2021-05-04 10:30:00|23059.66|23059.66|23104.13|23104.13|23104.13|23104.13|23054.57|23054.57|0
1620124500000|2021-05-04 10:35:00|23108.4|23108.4|23093.33|23093.33|23121.85|23121.85|23084.93|23084.93|0
1620124800000|2021-05-04 10:40:00|23094.79|23094.79|23081.49|23081.49|23097.41|23097.41|23079|23079|0
1620125100000|2021-05-04 10:45:00|23078.83|23078.83|23081.8|23081.8|23083.26|23083.26|23077.94|23077.94|0
1620125400000|2021-05-04 10:50:00|23086.07|23086.07|23118.08|23118.08|23118.08|23118.08|23086.07|23086.07|0
1620125700000|2021-05-04 10:55:00|23119.38|23119.38|23121.4|23121.4|23126.41|23126.41|23116.42|23116.42|0
1620126000000|2021-05-04 11:00:00|23117.14|23117.14|23093.6|23093.6|23123.18|23123.18|23093.6|23093.6|0
1620126300000|2021-05-04 11:05:00|23089.34|23089.34|23098.82|23098.82|23099.71|23099.71|23081.78|23081.78|0
1620126600000|2021-05-04 11:10:00|23094.56|23094.56|23104.69|23104.69|23104.69|23104.69|23086.74|23086.74|0
1620126900000|2021-05-04 11:15:00|23102.03|23102.03|23129.9|23129.9|23129.9|23129.9|23098.48|23098.48|0
1620127200000|2021-05-04 11:20:00|23127.24|23127.24|23119.42|23119.42|23127.95|23127.95|23119.42|23119.42|0
1620127500000|2021-05-04 11:25:00|23123.69|23123.69|23114.99|23114.99|23129.41|23129.41|23114.99|23114.99|0
1620127800000|2021-05-04 11:30:00|23113.69|23113.69|23079.28|23079.28|23113.69|23113.69|23075.01|23075.01|0
1620128100000|2021-05-04 11:35:00|23075.01|23075.01|23061.8|23061.8|23088.84|23088.84|23058.83|23058.83|0
1620128400000|2021-05-04 11:40:00|23060.02|23060.02|23024.45|23024.45|23060.02|23060.02|23005.32|23005.32|0
1620128700000|2021-05-04 11:45:00|23020.18|23020.18|23019.23|23019.23|23042.35|23042.35|23013.04|23013.04|0
1620129000000|2021-05-04 11:50:00|23017.92|23017.92|23031.87|23031.87|23034.36|23034.36|23003.41|23003.41|0
1620129300000|2021-05-04 11:55:00|23031.11|23031.11|23050.6|23050.6|23052.74|23052.74|23030.35|23030.35|0
1620129600000|2021-05-04 12:00:00|23059.13|23059.13|23057.61|23057.61|23062.1|23062.1|23052.51|23052.51|0
1620129900000|2021-05-04 12:05:00|23062.04|23062.04|23081.03|23081.03|23081.6|23081.6|23058.5|23058.5|0
1620130200000|2021-05-04 12:10:00|23080.27|23080.27|23110.74|23110.74|23111.62|23111.62|23074.42|23074.42|0
1620130500000|2021-05-04 12:15:00|23109.98|23109.98|23105.83|23105.83|23110.82|23110.82|23089.86|23089.86|0
1620130800000|2021-05-04 12:20:00|23104.05|23104.05|23080.75|23080.75|23106.71|23106.71|23080.75|23080.75|0
1620131100000|2021-05-04 12:25:00|23085.02|23085.02|23103.66|23103.66|23105.32|23105.32|23085.02|23085.02|0
1620131400000|2021-05-04 12:30:00|23104.41|23104.41|23137.39|23137.39|23138.28|23138.28|23104.41|23104.41|0
1620131700000|2021-05-04 12:35:00|23141.66|23141.66|23157.69|23157.69|23157.69|23157.69|23141.66|23141.66|0
1620132000000|2021-05-04 12:40:00|23153.43|23153.43|23169.13|23169.13|23169.13|23169.13|23147.22|23147.22|0
1620132300000|2021-05-04 12:45:00|23173.03|23173.03|23220.3|23220.3|23220.3|23220.3|23173.03|23173.03|0
1620132600000|2021-05-04 12:50:00|23224.57|23224.57|23225.48|23225.48|23235.77|23235.77|23208.62|23208.62|0
1620132900000|2021-05-04 12:55:00|23223.71|23223.71|23211.1|23211.1|23227.97|23227.97|23200.85|23200.85|0
1620133200000|2021-05-04 13:00:00|23215.37|23215.37|23241.56|23241.56|23243.2|23243.2|23215.37|23215.37|0
1620133500000|2021-05-04 13:05:00|23238.01|23238.01|23234.96|23234.96|23244.87|23244.87|23225.06|23225.06|0
1620133800000|2021-05-04 13:10:00|23232.3|23232.3|23195.82|23195.82|23232.3|23232.3|23181.03|23181.03|0
1620134100000|2021-05-04 13:15:00|23194.93|23194.93|23205.26|23205.26|23205.26|23205.26|23194.93|23194.93|0
1620134400000|2021-05-04 13:20:00|23204.5|23204.5|23162.85|23162.85|23204.5|23204.5|23162.85|23162.85|0
1620134700000|2021-05-04 13:25:00|23165.51|23165.51|23242.54|23242.54|23244.31|23244.31|23165.51|23165.51|0
1620135000000|2021-05-04 13:30:00|23243.99|23243.99|23295.09|23295.09|23295.09|23295.09|23243.99|23243.99|0
1620135300000|2021-05-04 13:35:00|23297.7|23297.7|23286.11|23286.11|23305.25|23305.25|23283.87|23283.87|0
1620135600000|2021-05-04 13:40:00|23281.85|23281.85|23274.75|23274.75|23281.85|23281.85|23249.85|23249.85|0
1620135900000|2021-05-04 13:45:00|23270.49|23270.49|23300.69|23300.69|23300.69|23300.69|23258.44|23258.44|0
1620136200000|2021-05-04 13:50:00|23299.8|23299.8|23284.34|23284.34|23301.51|23301.51|23283.53|23283.53|0
1620136500000|2021-05-04 13:55:00|23283.45|23283.45|23257.07|23257.07|23283.45|23283.45|23245.92|23245.92|0
1620136800000|2021-05-04 14:00:00|23265.6|23265.6|23338.14|23338.14|23342.91|23342.91|23258.67|23258.67|0
1620137100000|2021-05-04 14:05:00|23336.84|23336.84|23431.94|23431.94|23443.84|23443.84|23336.84|23336.84|0
1620137400000|2021-05-04 14:10:00|23430.16|23430.16|23415.56|23415.56|23448.77|23448.77|23405.25|23405.25|0
1620137700000|2021-05-04 14:15:00|23413.28|23413.28|23371.22|23371.22|23413.28|23413.28|23362|23362|0
1620138000000|2021-05-04 14:20:00|23367.67|23367.67|23366.92|23366.92|23389.12|23389.12|23366.15|23366.15|0
1620138300000|2021-05-04 14:25:00|23371.19|23371.19|23409.99|23409.99|23435.99|23435.99|23371.19|23371.19|0
1620138600000|2021-05-04 14:30:00|23405.72|23405.72|23377.7|23377.7|23410.87|23410.87|23373.43|23373.43|0
1620138900000|2021-05-04 14:35:00|23375.93|23375.93|23380.35|23380.35|23384.93|23384.93|23359.01|23359.01|0
1620139200000|2021-05-04 14:40:00|23382.12|23382.12|23409.43|23409.43|23412.04|23412.04|23382.12|23382.12|0
1620139500000|2021-05-04 14:45:00|23410.74|23410.74|23409.13|23409.13|23411.21|23411.21|23393.76|23393.76|0
1620139800000|2021-05-04 14:50:00|23396.33|23396.33|23391.64|23391.64|23396.33|23396.33|23375.44|23375.44|0
1620140100000|2021-05-04 14:55:00|23392.53|23392.53|23396.43|23396.43|23408.38|23408.38|23387.85|23387.85|0
1620140400000|2021-05-04 15:00:00|23392.16|23392.16|23361.64|23361.64|23392.16|23392.16|23361.64|23361.64|0
1620140700000|2021-05-04 15:05:00|23362.4|23362.4|23363.44|23363.44|23363.44|23363.44|23333.87|23333.87|0
1620141000000|2021-05-04 15:10:00|23366.05|23366.05|23197.91|23197.91|23367.29|23367.29|23197.15|23197.15|0
1620141300000|2021-05-04 15:15:00|23196.13|23196.13|23162.23|23162.23|23196.13|23196.13|23127.71|23127.71|0
1620141600000|2021-05-04 15:20:00|23161.48|23161.48|23109.29|23109.29|23162.23|23162.23|23109.29|23109.29|0
1620141900000|2021-05-04 15:25:00|23108.53|23108.53|23116.44|23116.44|23128.63|23128.63|23092.21|23092.21|0
1620198900000|2021-05-05 07:15:00|23186.69|23186.69|23202.57|23202.57|23202.57|23202.57|23182.68|23182.68|0
1620199200000|2021-05-05 07:20:00|23208.78|23208.78|23225.01|23225.01|23240.99|23240.99|23208.78|23208.78|0
1620199500000|2021-05-05 07:25:00|23226.78|23226.78|23235.47|23235.47|23249.16|23249.16|23226.78|23226.78|0
1620199800000|2021-05-05 07:30:00|23233.2|23233.2|23217.08|23217.08|23236.99|23236.99|23204.64|23204.64|0
1620200100000|2021-05-05 07:35:00|23208.55|23208.55|23214.63|23214.63|23218.68|23218.68|23196.01|23196.01|0
1620200400000|2021-05-05 07:40:00|23216.15|23216.15|23245.21|23245.21|23259.95|23259.95|23216.15|23216.15|0
1620200700000|2021-05-05 07:45:00|23249.47|23249.47|23226.59|23226.59|23252.79|23252.79|23219.41|23219.41|0
1620201000000|2021-05-05 07:50:00|23222.33|23222.33|23231.07|23231.07|23231.49|23231.49|23214.55|23214.55|0
1620201300000|2021-05-05 07:55:00|23226.81|23226.81|23266.83|23266.83|23269.43|23269.43|23221.02|23221.02|0
1620201600000|2021-05-05 08:00:00|23268.35|23268.35|23243.09|23243.09|23269.04|23269.04|23243.09|23243.09|0
1620201900000|2021-05-05 08:05:00|23238.83|23238.83|23225.34|23225.34|23245.06|23245.06|23198.14|23198.14|0
1620202200000|2021-05-05 08:10:00|23221.07|23221.07|23208.28|23208.28|23221.07|23221.07|23191.59|23191.59|0
1620202500000|2021-05-05 08:15:00|23215.04|23215.04|23206.81|23206.81|23229.77|23229.77|23206.81|23206.81|0
1620202800000|2021-05-05 08:20:00|23202.54|23202.54|23235.5|23235.5|23235.5|23235.5|23197.39|23197.39|0
1620203100000|2021-05-05 08:25:00|23248.29|23248.29|23241.32|23241.32|23248.29|23248.29|23231.23|23231.23|0
1620203400000|2021-05-05 08:30:00|23242.08|23242.08|23238.51|23238.51|23244.55|23244.55|23223.11|23223.11|0
1620203700000|2021-05-05 08:35:00|23242.78|23242.78|23233.25|23233.25|23242.78|23242.78|23221.37|23221.37|0
1620204000000|2021-05-05 08:40:00|23230.65|23230.65|23224.91|23224.91|23236.99|23236.99|23224.91|23224.91|0
1620204300000|2021-05-05 08:45:00|23224.16|23224.16|23196.05|23196.05|23228.42|23228.42|23194.45|23194.45|0
1620204600000|2021-05-05 08:50:00|23190.73|23190.73|23196.21|23196.21|23206.41|23206.41|23190.73|23190.73|0
1620204900000|2021-05-05 08:55:00|23194.75|23194.75|23212.44|23212.44|23217.22|23217.22|23191.52|23191.52|0
1620205200000|2021-05-05 09:00:00|23216.71|23216.71|23261.08|23261.08|23265.52|23265.52|23216.71|23216.71|0
1620205500000|2021-05-05 09:05:00|23252.55|23252.55|23240.15|23240.15|23256.81|23256.81|23232.02|23232.02|0
1620205800000|2021-05-05 09:10:00|23238.37|23238.37|23239.19|23239.19|23244.75|23244.75|23230.2|23230.2|0
1620206100000|2021-05-05 09:15:00|23243.45|23243.45|23255.35|23255.35|23255.35|23255.35|23234.92|23234.92|0
1620206400000|2021-05-05 09:20:00|23257.12|23257.12|23261.1|23261.1|23279.31|23279.31|23257.12|23257.12|0
1620206700000|2021-05-05 09:25:00|23258.43|23258.43|23216.64|23216.64|23258.43|23258.43|23216.64|23216.64|0
1620207000000|2021-05-05 09:30:00|23212.74|23212.74|23200.79|23200.79|23212.74|23212.74|23189.11|23189.11|0
1620207300000|2021-05-05 09:35:00|23197.88|23197.88|23180.84|23180.84|23197.88|23197.88|23180.84|23180.84|0
1620207600000|2021-05-05 09:40:00|23179.95|23179.95|23182.77|23182.77|23190.41|23190.41|23174.06|23174.06|0
1620207900000|2021-05-05 09:45:00|23186.32|23186.32|23235.76|23235.76|23235.76|23235.76|23179.49|23179.49|0
1620208200000|2021-05-05 09:50:00|23239.31|23239.31|23223.6|23223.6|23239.31|23239.31|23218.28|23218.28|0
1620208500000|2021-05-05 09:55:00|23225.38|23225.38|23224.88|23224.88|23228.83|23228.83|23223.32|23223.32|0
1620208800000|2021-05-05 10:00:00|23230.08|23230.08|23212.08|23212.08|23231.86|23231.86|23212.08|23212.08|0
1620209100000|2021-05-05 10:05:00|23212.84|23212.84|23212.84|23212.84|23225.64|23225.64|23212.84|23212.84|0
1620209400000|2021-05-05 10:10:00|23219.05|23219.05|23248.83|23248.83|23261.63|23261.63|23217.45|23217.45|0
1620209700000|2021-05-05 10:15:00|23244.56|23244.56|23247.82|23247.82|23248.83|23248.83|23227.68|23227.68|0
1620210000000|2021-05-05 10:20:00|23243.55|23243.55|23247.56|23247.56|23252.36|23252.36|23235.02|23235.02|0
1620210300000|2021-05-05 10:25:00|23251.83|23251.83|23245.8|23245.8|23260.06|23260.06|23243.3|23243.3|0
1620210600000|2021-05-05 10:30:00|23241.54|23241.54|23234.44|23234.44|23245.8|23245.8|23234.44|23234.44|0
1620210900000|2021-05-05 10:35:00|23236.21|23236.21|23245.67|23245.67|23252.7|23252.7|23236.21|23236.21|0
1620211200000|2021-05-05 10:40:00|23247.19|23247.19|23247.67|23247.67|23249.45|23249.45|23245.54|23245.54|0
1620211500000|2021-05-05 10:45:00|23251.94|23251.94|23268.43|23268.43|23275.19|23275.19|23247.67|23247.67|0
1620211800000|2021-05-05 10:50:00|23276.96|23276.96|23310.19|23310.19|23311.8|23311.8|23272.7|23272.7|0
1620212100000|2021-05-05 10:55:00|23308.89|23308.89|23306.67|23306.67|23314.04|23314.04|23305.51|23305.51|0
1620212400000|2021-05-05 11:00:00|23310.93|23310.93|23309.58|23309.58|23315.2|23315.2|23306.67|23306.67|0
1620212700000|2021-05-05 11:05:00|23305.68|23305.68|23299.35|23299.35|23305.68|23305.68|23293.57|23293.57|0
1620213000000|2021-05-05 11:10:00|23298.05|23298.05|23334.73|23334.73|23338.99|23338.99|23298.05|23298.05|0
1620213300000|2021-05-05 11:15:00|23338.99|23338.99|23364.34|23364.34|23365.22|23365.22|23338.99|23338.99|0
1620213600000|2021-05-05 11:20:00|23359.9|23359.9|23342.19|23342.19|23364.58|23364.58|23340.42|23340.42|0
1620213900000|2021-05-05 11:25:00|23350.72|23350.72|23343.33|23343.33|23360.71|23360.71|23342.19|23342.19|0
1620214200000|2021-05-05 11:30:00|23344.09|23344.09|23343.96|23343.96|23344.72|23344.72|23343.2|23343.2|0
1620214500000|2021-05-05 11:35:00|23339.7|23339.7|23325.65|23325.65|23339.7|23339.7|23317.12|23317.12|0
1620214800000|2021-05-05 11:40:00|23329.92|23329.92|23328.9|23328.9|23337.62|23337.62|23324.24|23324.24|0
1620215100000|2021-05-05 11:45:00|23330.35|23330.35|23351.11|23351.11|23355.38|23355.38|23328.9|23328.9|0
1620215400000|2021-05-05 11:50:00|23355.38|23355.38|23326.53|23326.53|23355.38|23355.38|23326.38|23326.38|0
1620215700000|2021-05-05 11:55:00|23324.75|23324.75|23306.12|23306.12|23324.75|23324.75|23305.45|23305.45|0
1620216000000|2021-05-05 12:00:00|23307.42|23307.42|23301.41|23301.41|23307.42|23307.42|23288.51|23288.51|0
1620216300000|2021-05-05 12:05:00|23302.3|23302.3|23299.39|23299.39|23303.18|23303.18|23293.61|23293.61|0
1620216600000|2021-05-05 12:10:00|23298.63|23298.63|23324.67|23324.67|23327.58|23327.58|23298.63|23298.63|0
1620216900000|2021-05-05 12:15:00|23326.19|23326.19|23339.83|23339.83|23339.83|23339.83|23326.19|23326.19|0
1620217200000|2021-05-05 12:20:00|23340.72|23340.72|23329.68|23329.68|23342.5|23342.5|23329.68|23329.68|0
1620217500000|2021-05-05 12:25:00|23328.37|23328.37|23274.1|23274.1|23332.77|23332.77|23274.1|23274.1|0
1620217800000|2021-05-05 12:30:00|23273.21|23273.21|23251.95|23251.95|23273.21|23273.21|23234.64|23234.64|0
1620218100000|2021-05-05 12:35:00|23253.73|23253.73|23254.64|23254.64|23263.91|23263.91|23250.69|23250.69|0
1620218400000|2021-05-05 12:40:00|23258.91|23258.91|23277.65|23277.65|23290.45|23290.45|23258.91|23258.91|0
1620218700000|2021-05-05 12:45:00|23279.11|23279.11|23331.71|23331.71|23331.71|23331.71|23279.11|23279.11|0
1620219000000|2021-05-05 12:50:00|23335.98|23335.98|23375.49|23375.49|23375.49|23375.49|23335.98|23335.98|0
1620219300000|2021-05-05 12:55:00|23371.22|23371.22|23369.77|23369.77|23377.62|23377.62|23358.57|23358.57|0
1620219600000|2021-05-05 13:00:00|23373.32|23373.32|23375.05|23375.05|23375.94|23375.94|23366.52|23366.52|0
1620219900000|2021-05-05 13:05:00|23376.35|23376.35|23366.3|23366.3|23377.24|23377.24|23366.3|23366.3|0
1620220200000|2021-05-05 13:10:00|23364.11|23364.11|23366.37|23366.37|23367.26|23367.26|23364.11|23364.11|0
1620220500000|2021-05-05 13:15:00|23369.92|23369.92|23363.62|23363.62|23386.68|23386.68|23363.62|23363.62|0
1620220800000|2021-05-05 13:20:00|23359.83|23359.83|23333.57|23333.57|23359.83|23359.83|23333.57|23333.57|0
1620221100000|2021-05-05 13:25:00|23328.36|23328.36|23322|23322|23328.36|23328.36|23313.62|23313.62|0
1620221400000|2021-05-05 13:30:00|23326.27|23326.27|23363.57|23363.57|23363.57|23363.57|23301.97|23301.97|0
1620221700000|2021-05-05 13:35:00|23361.79|23361.79|23380.51|23380.51|23388.27|23388.27|23343.8|23343.8|0
1620222000000|2021-05-05 13:40:00|23384.78|23384.78|23354.72|23354.72|23384.78|23384.78|23346.19|23346.19|0
1620222300000|2021-05-05 13:45:00|23355.48|23355.48|23344.58|23344.58|23359.91|23359.91|23330.77|23330.77|0
1620222600000|2021-05-05 13:50:00|23343.7|23343.7|23307.39|23307.39|23343.7|23343.7|23302.11|23302.11|0
1620222900000|2021-05-05 13:55:00|23306.09|23306.09|23304.96|23304.96|23311.24|23311.24|23277.72|23277.72|0
1620223200000|2021-05-05 14:00:00|23306.26|23306.26|23324.89|23324.89|23347.87|23347.87|23306.26|23306.26|0
1620223500000|2021-05-05 14:05:00|23320.63|23320.63|23269.29|23269.29|23320.63|23320.63|23268.4|23268.4|0
1620223800000|2021-05-05 14:10:00|23273.55|23273.55|23265.02|23265.02|23273.55|23273.55|23261.79|23261.79|0
1620224100000|2021-05-05 14:15:00|23260.76|23260.76|23234.15|23234.15|23260.76|23260.76|23221.03|23221.03|0
1620224400000|2021-05-05 14:20:00|23234.91|23234.91|23251.95|23251.95|23256.22|23256.22|23232.42|23232.42|0
1620224700000|2021-05-05 14:25:00|23251.07|23251.07|23228.88|23228.88|23251.07|23251.07|23211.91|23211.91|0
1620225000000|2021-05-05 14:30:00|23233.15|23233.15|23251.59|23251.59|23256.74|23256.74|23233.15|23233.15|0
1620225300000|2021-05-05 14:35:00|23249.81|23249.81|23259.49|23259.49|23259.49|23259.49|23243.67|23243.67|0
1620225600000|2021-05-05 14:40:00|23263.76|23263.76|23304.06|23304.06|23309.84|23309.84|23263.76|23263.76|0
1620225900000|2021-05-05 14:45:00|23303.3|23303.3|23303.65|23303.65|23307.92|23307.92|23289.5|23289.5|0
1620226200000|2021-05-05 14:50:00|23307.92|23307.92|23304.66|23304.66|23327.29|23327.29|23300.39|23300.39|0
1620226500000|2021-05-05 14:55:00|23307.32|23307.32|23348.62|23348.62|23348.62|23348.62|23307.32|23307.32|0
1620226800000|2021-05-05 15:00:00|23349.92|23349.92|23341.43|23341.43|23355.64|23355.64|23321|23321|0
1620227100000|2021-05-05 15:05:00|23337.16|23337.16|23344.68|23344.68|23346.45|23346.45|23331.29|23331.29|0
1620227400000|2021-05-05 15:10:00|23346.45|23346.45|23348.79|23348.79|23351.86|23351.86|23336.77|23336.77|0
1620227700000|2021-05-05 15:15:00|23353.81|23353.81|23400.28|23400.28|23400.69|23400.69|23353.81|23353.81|0
1620228000000|2021-05-05 15:20:00|23403.31|23403.31|23389.78|23389.78|23406.28|23406.28|23376.28|23376.28|0
1620228300000|2021-05-05 15:25:00|23387.18|23387.18|23391.47|23391.47|23400.8|23400.8|23372.69|23372.69|0
1620285300000|2021-05-06 07:15:00|23304.79|23304.79|23162.97|23162.97|23319.36|23319.36|23162.97|23162.97|0
1620285600000|2021-05-06 07:20:00|23158.7|23158.7|23179.56|23179.56|23179.56|23179.56|23131.33|23131.33|0
1620285900000|2021-05-06 07:25:00|23175.12|23175.12|23148.65|23148.65|23182.77|23182.77|23143.48|23143.48|0
1620286200000|2021-05-06 07:30:00|23144.38|23144.38|23172.98|23172.98|23181.69|23181.69|23133.53|23133.53|0
1620286500000|2021-05-06 07:35:00|23168.72|23168.72|23211.34|23211.34|23244.38|23244.38|23168.72|23168.72|0
1620286800000|2021-05-06 07:40:00|23213.12|23213.12|23323.44|23323.44|23323.44|23323.44|23213.12|23213.12|0
1620287100000|2021-05-06 07:45:00|23319.17|23319.17|23258.83|23258.83|23323.44|23323.44|23258.83|23258.83|0
1620287400000|2021-05-06 07:50:00|23254.56|23254.56|23235.56|23235.56|23254.56|23254.56|23232.71|23232.71|0
1620287700000|2021-05-06 07:55:00|23239.11|23239.11|23205.42|23205.42|23241.35|23241.35|23205.42|23205.42|0
1620288000000|2021-05-06 08:00:00|23213.95|23213.95|23238.44|23238.44|23251.33|23251.33|23213.95|23213.95|0
1620288300000|2021-05-06 08:05:00|23234.89|23234.89|23242.77|23242.77|23247.03|23247.03|23223.34|23223.34|0
1620288600000|2021-05-06 08:10:00|23245.37|23245.37|23238.13|23238.13|23267.53|23267.53|23232.25|23232.25|0
1620288900000|2021-05-06 08:15:00|23242.4|23242.4|23257.01|23257.01|23257.01|23257.01|23236.59|23236.59|0
1620289200000|2021-05-06 08:20:00|23261.28|23261.28|23227.39|23227.39|23275.38|23275.38|23214.75|23214.75|0
1620289500000|2021-05-06 08:25:00|23231.83|23231.83|23253.6|23253.6|23275.18|23275.18|23231.83|23231.83|0
1620289800000|2021-05-06 08:30:00|23245.07|23245.07|23229.1|23229.1|23247.67|23247.67|23227.32|23227.32|0
1620290100000|2021-05-06 08:35:00|23231.7|23231.7|23159.48|23159.48|23233|23233|23158.03|23158.03|0
1620290400000|2021-05-06 08:40:00|23158.72|23158.72|23152.71|23152.71|23171.98|23171.98|23147.55|23147.55|0
1620290700000|2021-05-06 08:45:00|23149.67|23149.67|23162.84|23162.84|23172.67|23172.67|23149.67|23149.67|0
1620291000000|2021-05-06 08:50:00|23164.29|23164.29|23175.53|23175.53|23189.12|23189.12|23162.52|23162.52|0
1620291300000|2021-05-06 08:55:00|23174.23|23174.23|23180.69|23180.69|23180.69|23180.69|23174.06|23174.06|0
1620291600000|2021-05-06 09:00:00|23184.95|23184.95|23181.9|23181.9|23184.95|23184.95|23169.32|23169.32|0
1620291900000|2021-05-06 09:05:00|23184.5|23184.5|23176.77|23176.77|23188.47|23188.47|23172.9|23172.9|0
1620292200000|2021-05-06 09:10:00|23172.51|23172.51|23155.32|23155.32|23172.51|23172.51|23150.28|23150.28|0
1620292500000|2021-05-06 09:15:00|23151.06|23151.06|23145.72|23145.72|23154.6|23154.6|23124.77|23124.77|0
1620292800000|2021-05-06 09:20:00|23140.4|23140.4|23161.34|23161.34|23167.61|23167.61|23137.8|23137.8|0
1620293100000|2021-05-06 09:25:00|23160.58|23160.58|23153.03|23153.03|23170.74|23170.74|23151.73|23151.73|0
1620293400000|2021-05-06 09:30:00|23156.93|23156.93|23134.48|23134.48|23156.93|23156.93|23134.48|23134.48|0
1620293700000|2021-05-06 09:35:00|23133.18|23133.18|23154.17|23154.17|23154.17|23154.17|23126.9|23126.9|0
1620294000000|2021-05-06 09:40:00|23155.47|23155.47|23177.15|23177.15|23181.59|23181.59|23153.69|23153.69|0
1620294300000|2021-05-06 09:45:00|23168.62|23168.62|23163.11|23163.11|23179.99|23179.99|23161.52|23161.52|0
1620294600000|2021-05-06 09:50:00|23157.96|23157.96|23162.9|23162.9|23162.9|23162.9|23155.94|23155.94|0
1620294900000|2021-05-06 09:55:00|23161.13|23161.13|23158.36|23158.36|23161.13|23161.13|23138.8|23138.8|0
1620295200000|2021-05-06 10:00:00|23157.47|23157.47|23157.37|23157.37|23180.89|23180.89|23155.7|23155.7|0
1620295500000|2021-05-06 10:05:00|23158.13|23158.13|23130.71|23130.71|23162.56|23162.56|23130.71|23130.71|0
1620295800000|2021-05-06 10:10:00|23129.96|23129.96|23124.23|23124.23|23131.41|23131.41|23115.7|23115.7|0
1620296100000|2021-05-06 10:15:00|23119.96|23119.96|23109.37|23109.37|23124.4|23124.4|23108.48|23108.48|0
1620296400000|2021-05-06 10:20:00|23117.9|23117.9|23138.31|23138.31|23143.05|23143.05|23117.9|23117.9|0
1620296700000|2021-05-06 10:25:00|23139.61|23139.61|23144.76|23144.76|23144.76|23144.76|23135.34|23135.34|0
1620297000000|2021-05-06 10:30:00|23140.49|23140.49|23142.99|23142.99|23144.76|23144.76|23137.83|23137.83|0
1620297300000|2021-05-06 10:35:00|23143.87|23143.87|23137.65|23137.65|23143.87|23143.87|23115.33|23115.33|0
1620297600000|2021-05-06 10:40:00|23133.21|23133.21|23121.81|23121.81|23139.25|23139.25|23117.54|23117.54|0
1620297900000|2021-05-06 10:45:00|23117.54|23117.54|23120.19|23120.19|23126.07|23126.07|23111.65|23111.65|0
1620298200000|2021-05-06 10:50:00|23119.43|23119.43|23131.77|23131.77|23131.77|23131.77|23119.43|23119.43|0
1620298500000|2021-05-06 10:55:00|23134.05|23134.05|23131.73|23131.73|23138.32|23138.32|23127.47|23127.47|0
1620298800000|2021-05-06 11:00:00|23133.19|23133.19|23117.47|23117.47|23159.3|23159.3|23117.36|23117.36|0
1620299100000|2021-05-06 11:05:00|23120.13|23120.13|23123.99|23123.99|23145.12|23145.12|23120.13|23120.13|0
1620299400000|2021-05-06 11:10:00|23128.25|23128.25|23158.24|23158.24|23158.24|23158.24|23123.99|23123.99|0
1620299700000|2021-05-06 11:15:00|23162.51|23162.51|23139.56|23139.56|23162.51|23162.51|23139.56|23139.56|0
1620300000000|2021-05-06 11:20:00|23140.86|23140.86|23145.6|23145.6|23145.6|23145.6|23138.67|23138.67|0
1620300300000|2021-05-06 11:25:00|23149.86|23149.86|23158.44|23158.44|23173.59|23173.59|23149.86|23149.86|0
1620300600000|2021-05-06 11:30:00|23159.32|23159.32|23170.08|23170.08|23171.38|23171.38|23154.91|23154.91|0
1620300900000|2021-05-06 11:35:00|23161.54|23161.54|23166.41|23166.41|23174.34|23174.34|23161.54|23161.54|0
1620301200000|2021-05-06 11:40:00|23165.11|23165.11|23217.22|23217.22|23217.22|23217.22|23162.45|23162.45|0
1620301500000|2021-05-06 11:45:00|23221.49|23221.49|23277.21|23277.21|23282.78|23282.78|23217.22|23217.22|0
1620301800000|2021-05-06 11:50:00|23272.94|23272.94|23303.86|23303.86|23303.86|23303.86|23259.39|23259.39|0
1620302100000|2021-05-06 11:55:00|23291.06|23291.06|23276.92|23276.92|23291.06|23291.06|23272.59|23272.59|0
1620302400000|2021-05-06 12:00:00|23272.65|23272.65|23258.32|23258.32|23281.19|23281.19|23241.73|23241.73|0
1620302700000|2021-05-06 12:05:00|23262.58|23262.58|23285.02|23285.02|23289.29|23289.29|23262.58|23262.58|0
1620303000000|2021-05-06 12:10:00|23283.72|23283.72|23291.11|23291.11|23301.01|23301.01|23276.79|23276.79|0
1620303300000|2021-05-06 12:15:00|23295.38|23295.38|23298.05|23298.05|23310.55|23310.55|23293.58|23293.58|0
1620303600000|2021-05-06 12:20:00|23297.16|23297.16|23345.85|23345.85|23345.85|23345.85|23297.16|23297.16|0
1620303900000|2021-05-06 12:25:00|23347.37|23347.37|23364.37|23364.37|23374.68|23374.68|23338.08|23338.08|0
1620304200000|2021-05-06 12:30:00|23365.26|23365.26|23353.99|23353.99|23380.55|23380.55|23348.66|23348.66|0
1620304500000|2021-05-06 12:35:00|23355.29|23355.29|23384.79|23384.79|23397.17|23397.17|23355.29|23355.29|0
1620304800000|2021-05-06 12:40:00|23386.24|23386.24|23395.41|23395.41|23397.75|23397.75|23370.86|23370.86|0
1620305100000|2021-05-06 12:45:00|23391.14|23391.14|23404.77|23404.77|23411.64|23411.64|23389.37|23389.37|0
1620305400000|2021-05-06 12:50:00|23396.24|23396.24|23400.03|23400.03|23414.36|23414.36|23396.24|23396.24|0
1620305700000|2021-05-06 12:55:00|23401.55|23401.55|23390.25|23390.25|23410.19|23410.19|23389.37|23389.37|0
1620306000000|2021-05-06 13:00:00|23387.65|23387.65|23376.78|23376.78|23394.26|23394.26|23374.12|23374.12|0
1620306300000|2021-05-06 13:05:00|23379.45|23379.45|23365.43|23365.43|23381.58|23381.58|23347.48|23347.48|0
1620306600000|2021-05-06 13:10:00|23361.17|23361.17|23348.06|23348.06|23362.47|23362.47|23348.06|23348.06|0
1620306900000|2021-05-06 13:15:00|23350.66|23350.66|23320.07|23320.07|23350.66|23350.66|23320.07|23320.07|0
1620307200000|2021-05-06 13:20:00|23320.95|23320.95|23314.95|23314.95|23332.91|23332.91|23309.28|23309.28|0
1620307500000|2021-05-06 13:25:00|23319.22|23319.22|23291.64|23291.64|23326.86|23326.86|23290.75|23290.75|0
1620307800000|2021-05-06 13:30:00|23289.04|23289.04|23315.09|23315.09|23315.09|23315.09|23277.91|23277.91|0
1620308100000|2021-05-06 13:35:00|23319.36|23319.36|23523.24|23523.24|23523.24|23523.24|23319.36|23319.36|0
1620308400000|2021-05-06 13:40:00|23533|23533|23576.35|23576.35|23590.35|23590.35|23530.18|23530.18|0
1620308700000|2021-05-06 13:45:00|23580.25|23580.25|23659.77|23659.77|23677.22|23677.22|23579.11|23579.11|0
1620309000000|2021-05-06 13:50:00|23662.37|23662.37|23723.51|23723.51|23723.51|23723.51|23656.78|23656.78|0
1620309300000|2021-05-06 13:55:00|23724.4|23724.4|23837.92|23837.92|23837.92|23837.92|23724.4|23724.4|0
1620309600000|2021-05-06 14:00:00|23842.19|23842.19|23790.8|23790.8|23842.19|23842.19|23768.7|23768.7|0
1620309900000|2021-05-06 14:05:00|23788.14|23788.14|23733.1|23733.1|23788.14|23788.14|23716.08|23716.08|0
1620310200000|2021-05-06 14:10:00|23745.9|23745.9|23757.97|23757.97|23812.11|23812.11|23739.71|23739.71|0
1620310500000|2021-05-06 14:15:00|23766.5|23766.5|23745.93|23745.93|23783.6|23783.6|23743.07|23743.07|0
1620310800000|2021-05-06 14:20:00|23745.04|23745.04|23829.63|23829.63|23829.63|23829.63|23740.95|23740.95|0
1620311100000|2021-05-06 14:25:00|23830.51|23830.51|23828.56|23828.56|23859.3|23859.3|23824.73|23824.73|0
1620311400000|2021-05-06 14:30:00|23827.8|23827.8|23877.38|23877.38|23879.14|23879.14|23823.36|23823.36|0
1620311700000|2021-05-06 14:35:00|23876.62|23876.62|23882.35|23882.35|23888.8|23888.8|23856.34|23856.34|0
1620312000000|2021-05-06 14:40:00|23884.12|23884.12|23877.19|23877.19|23917.49|23917.49|23875.59|23875.59|0
1620312300000|2021-05-06 14:45:00|23878.7|23878.7|23948.16|23948.16|23954.08|23954.08|23877.55|23877.55|0
1620312600000|2021-05-06 14:50:00|23949.93|23949.93|23884.17|23884.17|23957.92|23957.92|23884.17|23884.17|0
1620312900000|2021-05-06 14:55:00|23882.87|23882.87|23852.04|23852.04|23887.14|23887.14|23822.72|23822.72|0
1620313200000|2021-05-06 15:00:00|23853.82|23853.82|23870.17|23870.17|23877.98|23877.98|23845.24|23845.24|0
1620313500000|2021-05-06 15:05:00|23868.39|23868.39|23838.07|23838.07|23868.39|23868.39|23829.61|23829.61|0
1620313800000|2021-05-06 15:10:00|23839.59|23839.59|23881.15|23881.15|23890.02|23890.02|23837.34|23837.34|0
1620314100000|2021-05-06 15:15:00|23880.39|23880.39|23938.59|23938.59|23938.59|23938.59|23879.67|23879.67|0
1620314400000|2021-05-06 15:20:00|23947.12|23947.12|23978.42|23978.42|23982.81|23982.81|23936.88|23936.88|0
1620314700000|2021-05-06 15:25:00|23974.15|23974.15|24047.99|24047.99|24054.17|24054.17|23973.26|23973.26|0
1620371700000|2021-05-07 07:15:00|24042.87|24042.87|24066.35|24066.35|24069.77|24069.77|24011.72|24011.72|0
1620372000000|2021-05-07 07:20:00|24063.31|24063.31|24078.26|24078.26|24101.87|24101.87|24063.31|24063.31|0
1620372300000|2021-05-07 07:25:00|24072.05|24072.05|24041.21|24041.21|24072.05|24072.05|24021.53|24021.53|0
1620372600000|2021-05-07 07:30:00|24036.94|24036.94|24067.17|24067.17|24071.43|24071.43|24034.5|24034.5|0
1620372900000|2021-05-07 07:35:00|24073.38|24073.38|24057.9|24057.9|24077.64|24077.64|24032.02|24032.02|0
1620373200000|2021-05-07 07:40:00|24059.42|24059.42|24045.48|24045.48|24059.42|24059.42|24029.13|24029.13|0
1620373500000|2021-05-07 07:45:00|24044.59|24044.59|24033.74|24033.74|24059.26|24059.26|24028.59|24028.59|0
1620373800000|2021-05-07 07:50:00|24042.28|24042.28|24022.22|24022.22|24042.28|24042.28|24022.22|24022.22|0
1620374100000|2021-05-07 07:55:00|24020.92|24020.92|24010.52|24010.52|24024.82|24024.82|24000.21|24000.21|0
1620374400000|2021-05-07 08:00:00|24006.25|24006.25|24014.07|24014.07|24016.41|24016.41|24006.25|24006.25|0
1620374700000|2021-05-07 08:05:00|24015.84|24015.84|24073.12|24073.12|24073.12|24073.12|24010.59|24010.59|0
1620375000000|2021-05-07 08:10:00|24074.58|24074.58|24047.95|24047.95|24079.9|24079.9|24046.02|24046.02|0
1620375300000|2021-05-07 08:15:00|24039.41|24039.41|24029.21|24029.21|24049.89|24049.89|24029.21|24029.21|0
1620375600000|2021-05-07 08:20:00|24030.51|24030.51|24029.52|24029.52|24037.62|24037.62|24023.42|24023.42|0
1620375900000|2021-05-07 08:25:00|24028|24028|24056.2|24056.2|24056.2|24056.2|24028|24028|0
1620376200000|2021-05-07 08:30:00|24052.29|24052.29|24055.29|24055.29|24078.14|24078.14|24041.77|24041.77|0
1620376500000|2021-05-07 08:35:00|24056.18|24056.18|24051.75|24051.75|24061.74|24061.74|24048.17|24048.17|0
1620376800000|2021-05-07 08:40:00|24050.44|24050.44|24066.69|24066.69|24084.24|24084.24|24046.54|24046.54|0
1620377100000|2021-05-07 08:45:00|24065.39|24065.39|24101.52|24101.52|24101.52|24101.52|24061.54|24061.54|0
1620377400000|2021-05-07 08:50:00|24092.99|24092.99|24084.77|24084.77|24103.15|24103.15|24080.87|24080.87|0
1620377700000|2021-05-07 08:55:00|24083.88|24083.88|24062.17|24062.17|24088.15|24088.15|24062.17|24062.17|0
1620378000000|2021-05-07 09:00:00|24059.51|24059.51|24072.48|24072.48|24093.44|24093.44|24059.51|24059.51|0
1620378300000|2021-05-07 09:05:00|24070.7|24070.7|24090|24090|24092.92|24092.92|24064.3|24064.3|0
1620378600000|2021-05-07 09:10:00|24090.89|24090.89|24111.26|24111.26|24111.26|24111.26|24072.67|24072.67|0
1620378900000|2021-05-07 09:15:00|24112.56|24112.56|24111.87|24111.87|24124.75|24124.75|24101.78|24101.78|0
1620379200000|2021-05-07 09:20:00|24110.35|24110.35|24093.81|24093.81|24111.37|24111.37|24091.02|24091.02|0
1620379500000|2021-05-07 09:25:00|24101.61|24101.61|24190.41|24190.41|24190.41|24190.41|24101.61|24101.61|0
1620379800000|2021-05-07 09:30:00|24187.75|24187.75|24188.78|24188.78|24219.15|24219.15|24187.75|24187.75|0
1620380100000|2021-05-07 09:35:00|24180.25|24180.25|24188.03|24188.03|24192.37|24192.37|24157.08|24157.08|0
1620380400000|2021-05-07 09:40:00|24189.55|24189.55|24186.41|24186.41|24208.8|24208.8|24184.68|24184.68|0
1620380700000|2021-05-07 09:45:00|24187.93|24187.93|24169.9|24169.9|24200.67|24200.67|24164.02|24164.02|0
1620381000000|2021-05-07 09:50:00|24165.63|24165.63|24198.16|24198.16|24202.43|24202.43|24124.06|24124.06|0
1620381300000|2021-05-07 09:55:00|24196.86|24196.86|24200.35|24200.35|24205.96|24205.96|24183.95|24183.95|0
1620381600000|2021-05-07 10:00:00|24199.05|24199.05|24154.09|24154.09|24208.88|24208.88|24138.39|24138.39|0
1620381900000|2021-05-07 10:05:00|24152.32|24152.32|24169.38|24169.38|24169.38|24169.38|24152.32|24152.32|0
1620382200000|2021-05-07 10:10:00|24168.5|24168.5|24191.96|24191.96|24193.7|24193.7|24168.5|24168.5|0
1620382500000|2021-05-07 10:15:00|24189.3|24189.3|24174.43|24174.43|24192.85|24192.85|24168.45|24168.45|0
1620382800000|2021-05-07 10:20:00|24178.69|24178.69|24173.97|24173.97|24192.59|24192.59|24173.97|24173.97|0
1620383100000|2021-05-07 10:25:00|24169.7|24169.7|24171.64|24171.64|24178.74|24178.74|24155.34|24155.34|0
1620383400000|2021-05-07 10:30:00|24167.38|24167.38|24181.45|24181.45|24196.52|24196.52|24167.38|24167.38|0
1620383700000|2021-05-07 10:35:00|24184.11|24184.11|24219.28|24219.28|24227.06|24227.06|24184.11|24184.11|0
1620384000000|2021-05-07 10:40:00|24215.01|24215.01|24223.84|24223.84|24226.2|24226.2|24215.01|24215.01|0
1620384300000|2021-05-07 10:45:00|24225.36|24225.36|24196.04|24196.04|24259.31|24259.31|24196.04|24196.04|0
1620384600000|2021-05-07 10:50:00|24195.16|24195.16|24159.76|24159.76|24195.16|24195.16|24159.76|24159.76|0
1620384900000|2021-05-07 10:55:00|24158.24|24158.24|24126.45|24126.45|24159.13|24159.13|24122.19|24122.19|0
1620385200000|2021-05-07 11:00:00|24127.34|24127.34|24153.31|24153.31|24153.31|24153.31|24125.57|24125.57|0
1620385500000|2021-05-07 11:05:00|24154.07|24154.07|24152.72|24152.72|24171.84|24171.84|24152.72|24152.72|0
1620385800000|2021-05-07 11:10:00|24148.46|24148.46|24152.55|24152.55|24161.25|24161.25|24144.19|24144.19|0
1620386100000|2021-05-07 11:15:00|24149.89|24149.89|24126.14|24126.14|24149.89|24149.89|24124.37|24124.37|0
1620386400000|2021-05-07 11:20:00|24125.26|24125.26|24116.08|24116.08|24125.26|24125.26|24111.23|24111.23|0
1620386700000|2021-05-07 11:25:00|24117.85|24117.85|24138.05|24138.05|24149.14|24149.14|24117.85|24117.85|0
1620387000000|2021-05-07 11:30:00|24136.27|24136.27|24141.97|24141.97|24150.59|24150.59|24130.23|24130.23|0
1620387300000|2021-05-07 11:35:00|24140.67|24140.67|24169.74|24169.74|24174.01|24174.01|24134.17|24134.17|0
1620387600000|2021-05-07 11:40:00|24174.01|24174.01|24172.54|24172.54|24182.17|24182.17|24172.54|24172.54|0
1620387900000|2021-05-07 11:45:00|24175.2|24175.2|24187.11|24187.11|24187.11|24187.11|24172.54|24172.54|0
1620388200000|2021-05-07 11:50:00|24185.34|24185.34|24221|24221|24221|24221|24181.07|24181.07|0
1620388500000|2021-05-07 11:55:00|24219.23|24219.23|24224.62|24224.62|24224.62|24224.62|24212.63|24212.63|0
1620388800000|2021-05-07 12:00:00|24220.36|24220.36|24204.18|24204.18|24221.66|24221.66|24204.18|24204.18|0
1620389100000|2021-05-07 12:05:00|24205.7|24205.7|24208.36|24208.36|24209.96|24209.96|24202.15|24202.15|0
1620389400000|2021-05-07 12:10:00|24209.66|24209.66|24197.17|24197.17|24212.26|24212.26|24193.32|24193.32|0
1620389700000|2021-05-07 12:15:00|24198.06|24198.06|24215.12|24215.12|24215.97|24215.97|24198.06|24198.06|0
1620390000000|2021-05-07 12:20:00|24210.86|24210.86|24238.82|24238.82|24240.27|24240.27|24201.74|24201.74|0
1620390300000|2021-05-07 12:25:00|24240.33|24240.33|24237.41|24237.41|24240.33|24240.33|24225.18|24225.18|0
1620390600000|2021-05-07 12:30:00|24240.79|24240.79|24501.34|24501.34|24511.17|24511.17|24213.62|24213.62|0
1620390900000|2021-05-07 12:35:00|24505.61|24505.61|24505.54|24505.54|24534.18|24534.18|24449.68|24449.68|0
1620391200000|2021-05-07 12:40:00|24504.08|24504.08|24493.6|24493.6|24531.07|24531.07|24488.83|24488.83|0
1620391500000|2021-05-07 12:45:00|24492.84|24492.84|24517.59|24517.59|24526.21|24526.21|24457.08|24457.08|0
1620391800000|2021-05-07 12:50:00|24513.33|24513.33|24545.12|24545.12|24551.27|24551.27|24513.33|24513.33|0
1620392100000|2021-05-07 12:55:00|24540.86|24540.86|24573.04|24573.04|24593.98|24593.98|24539.34|24539.34|0
1620392400000|2021-05-07 13:00:00|24572.15|24572.15|24538.94|24538.94|24579.84|24579.84|24522.13|24522.13|0
1620392700000|2021-05-07 13:05:00|24537.16|24537.16|24419.19|24419.19|24537.29|24537.29|24397.86|24397.86|0
1620393000000|2021-05-07 13:10:00|24423.46|24423.46|24420.99|24420.99|24433.64|24433.64|24400.24|24400.24|0
1620393300000|2021-05-07 13:15:00|24423.27|24423.27|24367.09|24367.09|24425.54|24425.54|24366.21|24366.21|0
1620393600000|2021-05-07 13:20:00|24363.55|24363.55|24331.14|24331.14|24377.01|24377.01|24322.97|24322.97|0
1620393900000|2021-05-07 13:25:00|24322.61|24322.61|24303.95|24303.95|24341.88|24341.88|24303.06|24303.06|0
1620394200000|2021-05-07 13:30:00|24305.25|24305.25|24198.73|24198.73|24305.25|24305.25|24198.73|24198.73|0
1620394500000|2021-05-07 13:35:00|24196.45|24196.45|24228.03|24228.03|24230.95|24230.95|24152.8|24152.8|0
1620394800000|2021-05-07 13:40:00|24223.76|24223.76|24271.98|24271.98|24271.98|24271.98|24200.23|24200.23|0
1620395100000|2021-05-07 13:45:00|24271.09|24271.09|24320.95|24320.95|24331.76|24331.76|24265.58|24265.58|0
1620395400000|2021-05-07 13:50:00|24316.69|24316.69|24397.4|24397.4|24397.4|24397.4|24298.95|24298.95|0
1620395700000|2021-05-07 13:55:00|24401.83|24401.83|24426.61|24426.61|24435.73|24435.73|24376.83|24376.83|0
1620396000000|2021-05-07 14:00:00|24435.15|24435.15|24438.11|24438.11|24464.66|24464.66|24430.26|24430.26|0
1620396300000|2021-05-07 14:05:00|24443.32|24443.32|24520.67|24520.67|24520.67|24520.67|24443.32|24443.32|0
1620396600000|2021-05-07 14:10:00|24524.93|24524.93|24504.51|24504.51|24551.53|24551.53|24503.97|24503.97|0
1620396900000|2021-05-07 14:15:00|24503.75|24503.75|24479.51|24479.51|24512.09|24512.09|24477.82|24477.82|0
1620397200000|2021-05-07 14:20:00|24481.78|24481.78|24467.11|24467.11|24488.6|24488.6|24459.32|24459.32|0
1620397500000|2021-05-07 14:25:00|24465.33|24465.33|24413.7|24413.7|24470.75|24470.75|24410.06|24410.06|0
1620397800000|2021-05-07 14:30:00|24415|24415|24414.24|24414.24|24425.66|24425.66|24404.52|24404.52|0
1620398100000|2021-05-07 14:35:00|24412.94|24412.94|24373.98|24373.98|24412.94|24412.94|24361.09|24361.09|0
1620398400000|2021-05-07 14:40:00|24373.09|24373.09|24376.35|24376.35|24399.95|24399.95|24373.09|24373.09|0
1620398700000|2021-05-07 14:45:00|24375.46|24375.46|24374.83|24374.83|24400.3|24400.3|24367.66|24367.66|0
1620399000000|2021-05-07 14:50:00|24375.72|24375.72|24387.59|24387.59|24391.03|24391.03|24369.61|24369.61|0
1620399300000|2021-05-07 14:55:00|24389.37|24389.37|24418.27|24418.27|24435.5|24435.5|24388.83|24388.83|0
1620399600000|2021-05-07 15:00:00|24416.97|24416.97|24379.32|24379.32|24418.27|24418.27|24375.78|24375.78|0
1620399900000|2021-05-07 15:05:00|24378.44|24378.44|24403.26|24403.26|24407.06|24407.06|24378.44|24378.44|0
1620400200000|2021-05-07 15:10:00|24398.99|24398.99|24416.67|24416.67|24419.96|24419.96|24385.43|24385.43|0
1620400500000|2021-05-07 15:15:00|24415.36|24415.36|24407.67|24407.67|24419.74|24419.74|24401.95|24401.95|0
1620400800000|2021-05-07 15:20:00|24409.44|24409.44|24416.46|24416.46|24420.72|24420.72|24386.16|24386.16|0
1620401100000|2021-05-07 15:25:00|24420.72|24420.72|24410.57|24410.57|24429.93|24429.93|24401.41|24401.41|0
1620630900000|2021-05-10 07:15:00|24649.94|24649.94|24653.97|24653.97|24667.63|24667.63|24621.35|24621.35|0
1620631200000|2021-05-10 07:20:00|24666.77|24666.77|24672.24|24672.24|24679.92|24679.92|24642.39|24642.39|0
1620631500000|2021-05-10 07:25:00|24674.02|24674.02|24631.21|24631.21|24700.2|24700.2|24627.66|24627.66|0
1620631800000|2021-05-10 07:30:00|24635.48|24635.48|24641.24|24641.24|24680.01|24680.01|24626.95|24626.95|0
1620632100000|2021-05-10 07:35:00|24630.59|24630.59|24641.16|24641.16|24645.42|24645.42|24585.37|24585.37|0
1620632400000|2021-05-10 07:40:00|24632.62|24632.62|24698.82|24698.82|24698.82|24698.82|24629.96|24629.96|0
1620632700000|2021-05-10 07:45:00|24711.62|24711.62|24730.25|24730.25|24758.51|24758.51|24707.36|24707.36|0
1620633000000|2021-05-10 07:50:00|24734.52|24734.52|24705.83|24705.83|24754.83|24754.83|24705.83|24705.83|0
1620633300000|2021-05-10 07:55:00|24714.36|24714.36|24672.84|24672.84|24723.28|24723.28|24665.5|24665.5|0
1620633600000|2021-05-10 08:00:00|24670.56|24670.56|24644.22|24644.22|24681.75|24681.75|24644.22|24644.22|0
1620633900000|2021-05-10 08:05:00|24657.02|24657.02|24666.92|24666.92|24675.46|24675.46|24632.8|24632.8|0
1620634200000|2021-05-10 08:10:00|24675.46|24675.46|24643.17|24643.17|24678.12|24678.12|24643.17|24643.17|0
1620634500000|2021-05-10 08:15:00|24651.7|24651.7|24714.37|24714.37|24721.3|24721.3|24647.43|24647.43|0
1620634800000|2021-05-10 08:20:00|24715.68|24715.68|24713.1|24713.1|24730.96|24730.96|24702.25|24702.25|0
1620635100000|2021-05-10 08:25:00|24704.57|24704.57|24701.78|24701.78|24704.57|24704.57|24691.05|24691.05|0
1620635400000|2021-05-10 08:30:00|24710.32|24710.32|24696.67|24696.67|24710.32|24710.32|24688.85|24688.85|0
1620635700000|2021-05-10 08:35:00|24699.27|24699.27|24683.63|24683.63|24700.74|24700.74|24672.74|24672.74|0
1620636000000|2021-05-10 08:40:00|24681.85|24681.85|24708.48|24708.48|24708.48|24708.48|24679.19|24679.19|0
1620636300000|2021-05-10 08:45:00|24704.94|24704.94|24685.51|24685.51|24704.94|24704.94|24677.74|24677.74|0
1620636600000|2021-05-10 08:50:00|24690.84|24690.84|24659.29|24659.29|24690.84|24690.84|24646.82|24646.82|0
1620636900000|2021-05-10 08:55:00|24660.59|24660.59|24687.35|24687.35|24694.27|24694.27|24660.59|24660.59|0
1620637200000|2021-05-10 09:00:00|24688.23|24688.23|24690.08|24690.08|24701.21|24701.21|24680.96|24680.96|0
1620637500000|2021-05-10 09:05:00|24681.55|24681.55|24716.05|24716.05|24718.54|24718.54|24681.55|24681.55|0
1620637800000|2021-05-10 09:10:00|24717.83|24717.83|24707.57|24707.57|24727.25|24727.25|24704.26|24704.26|0
1620638100000|2021-05-10 09:15:00|24716.1|24716.1|24713.21|24713.21|24731.56|24731.56|24711.84|24711.84|0
1620638400000|2021-05-10 09:20:00|24726.01|24726.01|24733.37|24733.37|24757.19|24757.19|24721.74|24721.74|0
1620638700000|2021-05-10 09:25:00|24729.1|24729.1|24716.34|24716.34|24730.86|24730.86|24716.34|24716.34|0
1620639000000|2021-05-10 09:30:00|24703.55|24703.55|24701.56|24701.56|24707.81|24707.81|24686.14|24686.14|0
1620639300000|2021-05-10 09:35:00|24688.76|24688.76|24708.18|24708.18|24712.45|24712.45|24682.72|24682.72|0
1620639600000|2021-05-10 09:40:00|24706.41|24706.41|24699.48|24699.48|24706.41|24706.41|24690.06|24690.06|0
1620639900000|2021-05-10 09:45:00|24708.01|24708.01|24710.78|24710.78|24717.95|24717.95|24695.21|24695.21|0
1620640200000|2021-05-10 09:50:00|24711.67|24711.67|24715.82|24715.82|24733.58|24733.58|24711.67|24711.67|0
1620640500000|2021-05-10 09:55:00|24711.56|24711.56|24715.56|24715.56|24721.28|24721.28|24708.54|24708.54|0
1620640800000|2021-05-10 10:00:00|24724.09|24724.09|24711.14|24711.14|24724.09|24724.09|24690.41|24690.41|0
1620641100000|2021-05-10 10:05:00|24715.4|24715.4|24742.63|24742.63|24743.93|24743.93|24701.24|24701.24|0
1620641400000|2021-05-10 10:10:00|24745.29|24745.29|24743.76|24743.76|24751.88|24751.88|24726.11|24726.11|0
1620641700000|2021-05-10 10:15:00|24742.46|24742.46|24747.72|24747.72|24750.75|24750.75|24732.63|24732.63|0
1620642000000|2021-05-10 10:20:00|24746.41|24746.41|24749.44|24749.44|24759.27|24759.27|24741.14|24741.14|0
1620642300000|2021-05-10 10:25:00|24752.48|24752.48|24766.34|24766.34|24774.87|24774.87|24749.87|24749.87|0
1620642600000|2021-05-10 10:30:00|24765.45|24765.45|24754.46|24754.46|24784.83|24784.83|24754.46|24754.46|0
1620642900000|2021-05-10 10:35:00|24755.35|24755.35|24719.8|24719.8|24759.25|24759.25|24719.8|24719.8|0
1620643200000|2021-05-10 10:40:00|24717.14|24717.14|24734.21|24734.21|24738.06|24738.06|24717.14|24717.14|0
1620643500000|2021-05-10 10:45:00|24729.94|24729.94|24744.44|24744.44|24757.25|24757.25|24729.94|24729.94|0
1620643800000|2021-05-10 10:50:00|24741.78|24741.78|24733.66|24733.66|24750.31|24750.31|24722.46|24722.46|0
1620644100000|2021-05-10 10:55:00|24729.39|24729.39|24746.82|24746.82|24746.82|24746.82|24723.83|24723.83|0
1620644400000|2021-05-10 11:00:00|24751.08|24751.08|24751.15|24751.15|24763.47|24763.47|24737.53|24737.53|0
1620644700000|2021-05-10 11:05:00|24750.26|24750.26|24748.98|24748.98|24755.82|24755.82|24734.93|24734.93|0
1620645000000|2021-05-10 11:10:00|24753.25|24753.25|24789.92|24789.92|24802.72|24802.72|24748.98|24748.98|0
1620645300000|2021-05-10 11:15:00|24794.19|24794.19|24784.49|24784.49|24812.97|24812.97|24775.96|24775.96|0
1620645600000|2021-05-10 11:20:00|24781.83|24781.83|24771.64|24771.64|24781.83|24781.83|24757.14|24757.14|0
1620645900000|2021-05-10 11:25:00|24769.04|24769.04|24757.69|24757.69|24785.69|24785.69|24757.69|24757.69|0
1620646200000|2021-05-10 11:30:00|24766.22|24766.22|24727.7|24727.7|24770.49|24770.49|24727.7|24727.7|0
1620646500000|2021-05-10 11:35:00|24725.93|24725.93|24726.38|24726.38|24728.15|24728.15|24707.82|24707.82|0
1620646800000|2021-05-10 11:40:00|24734.91|24734.91|24727.83|24727.83|24735.27|24735.27|24720.02|24720.02|0
1620647100000|2021-05-10 11:45:00|24736.36|24736.36|24750.84|24750.84|24761.81|24761.81|24736.36|24736.36|0
1620647400000|2021-05-10 11:50:00|24755.21|24755.21|24762.44|24762.44|24763.74|24763.74|24755.21|24755.21|0
1620647700000|2021-05-10 11:55:00|24753.91|24753.91|24741.08|24741.08|24763.02|24763.02|24733.9|24733.9|0
1620648000000|2021-05-10 12:00:00|24742.85|24742.85|24735.37|24735.37|24748.68|24748.68|24733.59|24733.59|0
1620648300000|2021-05-10 12:05:00|24734.48|24734.48|24753.44|24753.44|24753.44|24753.44|24734.48|24734.48|0
1620648600000|2021-05-10 12:10:00|24754.33|24754.33|24735.38|24735.38|24758.71|24758.71|24730.08|24730.08|0
1620648900000|2021-05-10 12:15:00|24739.64|24739.64|24727.71|24727.71|24749.71|24749.71|24723.11|24723.11|0
1620649200000|2021-05-10 12:20:00|24729.01|24729.01|24690.5|24690.5|24730.31|24730.31|24683.63|24683.63|0
1620649500000|2021-05-10 12:25:00|24689.2|24689.2|24671.13|24671.13|24690.5|24690.5|24668.5|24668.5|0
1620649800000|2021-05-10 12:30:00|24666.7|24666.7|24665.92|24665.92|24670.19|24670.19|24652.54|24652.54|0
1620650100000|2021-05-10 12:35:00|24663.26|24663.26|24695.67|24695.67|24695.67|24695.67|24662.85|24662.85|0
1620650400000|2021-05-10 12:40:00|24687.14|24687.14|24686.25|24686.25|24699.05|24699.05|24682.87|24682.87|0
1620650700000|2021-05-10 12:45:00|24689.16|24689.16|24701.06|24701.06|24708.62|24708.62|24689.16|24689.16|0
1620651000000|2021-05-10 12:50:00|24692.53|24692.53|24684.47|24684.47|24697.51|24697.51|24684.47|24684.47|0
1620651300000|2021-05-10 12:55:00|24681.56|24681.56|24702.49|24702.49|24702.49|24702.49|24680.1|24680.1|0
1620651600000|2021-05-10 13:00:00|24703.79|24703.79|24743.62|24743.62|24756.78|24756.78|24700.94|24700.94|0
1620651900000|2021-05-10 13:05:00|24730.82|24730.82|24705.61|24705.61|24730.82|24730.82|24697.08|24697.08|0
1620652200000|2021-05-10 13:10:00|24709.16|24709.16|24680.97|24680.97|24723.74|24723.74|24678.31|24678.31|0
1620652500000|2021-05-10 13:15:00|24672.44|24672.44|24642.85|24642.85|24680.25|24680.25|24642.85|24642.85|0
1620652800000|2021-05-10 13:20:00|24651.38|24651.38|24663.41|24663.41|24663.41|24663.41|24646.22|24646.22|0
1620653100000|2021-05-10 13:25:00|24662.11|24662.11|24696.84|24696.84|24696.84|24696.84|24657.84|24657.84|0
1620653400000|2021-05-10 13:30:00|24701.11|24701.11|24636.95|24636.95|24706.27|24706.27|24631.08|24631.08|0
1620653700000|2021-05-10 13:35:00|24638.47|24638.47|24662.67|24662.67|24677.75|24677.75|24628.16|24628.16|0
1620654000000|2021-05-10 13:40:00|24665.27|24665.27|24658.92|24658.92|24666.47|24666.47|24647.1|24647.1|0
1620654300000|2021-05-10 13:45:00|24654.65|24654.65|24686.02|24686.02|24686.02|24686.02|24650.42|24650.42|0
1620654600000|2021-05-10 13:50:00|24687.79|24687.79|24642.52|24642.52|24710.9|24710.9|24616.5|24616.5|0
1620654900000|2021-05-10 13:55:00|24638.62|24638.62|24621.51|24621.51|24639.38|24639.38|24598.68|24598.68|0
1620655200000|2021-05-10 14:00:00|24620.62|24620.62|24532.88|24532.88|24627.64|24627.64|24521.6|24521.6|0
1620655500000|2021-05-10 14:05:00|24528.62|24528.62|24477.51|24477.51|24528.62|24528.62|24463.55|24463.55|0
1620655800000|2021-05-10 14:10:00|24486.05|24486.05|24436.51|24436.51|24486.05|24486.05|24418.64|24418.64|0
1620656100000|2021-05-10 14:15:00|24427.98|24427.98|24424.72|24424.72|24454.63|24454.63|24422.95|24422.95|0
1620656400000|2021-05-10 14:20:00|24433.26|24433.26|24460.44|24460.44|24473.95|24473.95|24412.45|24412.45|0
1620656700000|2021-05-10 14:25:00|24456.17|24456.17|24449.88|24449.88|24456.17|24456.17|24425.59|24425.59|0
1620657000000|2021-05-10 14:30:00|24441.35|24441.35|24463.96|24463.96|24467.34|24467.34|24438.33|24438.33|0
1620657300000|2021-05-10 14:35:00|24462.66|24462.66|24473.2|24473.2|24481.58|24481.58|24457.42|24457.42|0
1620657600000|2021-05-10 14:40:00|24475.81|24475.81|24494.08|24494.08|24500.03|24500.03|24471.54|24471.54|0
1620657900000|2021-05-10 14:45:00|24495.6|24495.6|24495.81|24495.81|24505.02|24505.02|24478.52|24478.52|0
1620658200000|2021-05-10 14:50:00|24492.89|24492.89|24410.76|24410.76|24494.41|24494.41|24410.76|24410.76|0
1620658500000|2021-05-10 14:55:00|24415.2|24415.2|24430.92|24430.92|24437.15|24437.15|24409.16|24409.16|0
1620658800000|2021-05-10 15:00:00|24431.8|24431.8|24377.96|24377.96|24436.07|24436.07|24377.96|24377.96|0
1620659100000|2021-05-10 15:05:00|24382.23|24382.23|24328.93|24328.93|24398.02|24398.02|24325.55|24325.55|0
1620659400000|2021-05-10 15:10:00|24330.23|24330.23|24334.27|24334.27|24339.77|24339.77|24314.31|24314.31|0
1620659700000|2021-05-10 15:15:00|24342.8|24342.8|24368.47|24368.47|24372.48|24372.48|24333.65|24333.65|0
1620660000000|2021-05-10 15:20:00|24372.74|24372.74|24400.13|24400.13|24404.39|24404.39|24368.47|24368.47|0
1620660300000|2021-05-10 15:25:00|24395.86|24395.86|24396.88|24396.88|24407.25|24407.25|24376.45|24376.45|0
1620630900000|2021-05-10 07:15:00|24649.94|24649.94|24653.97|24653.97|24667.63|24667.63|24621.35|24621.35|0
1620631200000|2021-05-10 07:20:00|24666.77|24666.77|24672.24|24672.24|24679.92|24679.92|24642.39|24642.39|0
1620631500000|2021-05-10 07:25:00|24674.02|24674.02|24631.21|24631.21|24700.2|24700.2|24627.66|24627.66|0
1620631800000|2021-05-10 07:30:00|24635.48|24635.48|24641.24|24641.24|24680.01|24680.01|24626.95|24626.95|0
1620632100000|2021-05-10 07:35:00|24630.59|24630.59|24641.16|24641.16|24645.42|24645.42|24585.37|24585.37|0
1620632400000|2021-05-10 07:40:00|24632.62|24632.62|24698.82|24698.82|24698.82|24698.82|24629.96|24629.96|0
1620632700000|2021-05-10 07:45:00|24711.62|24711.62|24730.25|24730.25|24758.51|24758.51|24707.36|24707.36|0
1620633000000|2021-05-10 07:50:00|24734.52|24734.52|24705.83|24705.83|24754.83|24754.83|24705.83|24705.83|0
1620633300000|2021-05-10 07:55:00|24714.36|24714.36|24672.84|24672.84|24723.28|24723.28|24665.5|24665.5|0
1620633600000|2021-05-10 08:00:00|24670.56|24670.56|24644.22|24644.22|24681.75|24681.75|24644.22|24644.22|0
1620633900000|2021-05-10 08:05:00|24657.02|24657.02|24666.92|24666.92|24675.46|24675.46|24632.8|24632.8|0
1620634200000|2021-05-10 08:10:00|24675.46|24675.46|24643.17|24643.17|24678.12|24678.12|24643.17|24643.17|0
1620634500000|2021-05-10 08:15:00|24651.7|24651.7|24714.37|24714.37|24721.3|24721.3|24647.43|24647.43|0
1620634800000|2021-05-10 08:20:00|24715.68|24715.68|24713.1|24713.1|24730.96|24730.96|24702.25|24702.25|0
1620635100000|2021-05-10 08:25:00|24704.57|24704.57|24701.78|24701.78|24704.57|24704.57|24691.05|24691.05|0
1620635400000|2021-05-10 08:30:00|24710.32|24710.32|24696.67|24696.67|24710.32|24710.32|24688.85|24688.85|0
1620635700000|2021-05-10 08:35:00|24699.27|24699.27|24683.63|24683.63|24700.74|24700.74|24672.74|24672.74|0
1620636000000|2021-05-10 08:40:00|24681.85|24681.85|24708.48|24708.48|24708.48|24708.48|24679.19|24679.19|0
1620636300000|2021-05-10 08:45:00|24704.94|24704.94|24685.51|24685.51|24704.94|24704.94|24677.74|24677.74|0
1620636600000|2021-05-10 08:50:00|24690.84|24690.84|24659.29|24659.29|24690.84|24690.84|24646.82|24646.82|0
1620636900000|2021-05-10 08:55:00|24660.59|24660.59|24687.35|24687.35|24694.27|24694.27|24660.59|24660.59|0
1620637200000|2021-05-10 09:00:00|24688.23|24688.23|24690.08|24690.08|24701.21|24701.21|24680.96|24680.96|0
1620637500000|2021-05-10 09:05:00|24681.55|24681.55|24716.05|24716.05|24718.54|24718.54|24681.55|24681.55|0
1620637800000|2021-05-10 09:10:00|24717.83|24717.83|24707.57|24707.57|24727.25|24727.25|24704.26|24704.26|0
1620638100000|2021-05-10 09:15:00|24716.1|24716.1|24713.21|24713.21|24731.56|24731.56|24711.84|24711.84|0
1620638400000|2021-05-10 09:20:00|24726.01|24726.01|24733.37|24733.37|24757.19|24757.19|24721.74|24721.74|0
1620638700000|2021-05-10 09:25:00|24729.1|24729.1|24716.34|24716.34|24730.86|24730.86|24716.34|24716.34|0
1620639000000|2021-05-10 09:30:00|24703.55|24703.55|24701.56|24701.56|24707.81|24707.81|24686.14|24686.14|0
1620639300000|2021-05-10 09:35:00|24688.76|24688.76|24708.18|24708.18|24712.45|24712.45|24682.72|24682.72|0
1620639600000|2021-05-10 09:40:00|24706.41|24706.41|24699.48|24699.48|24706.41|24706.41|24690.06|24690.06|0
1620639900000|2021-05-10 09:45:00|24708.01|24708.01|24710.78|24710.78|24717.95|24717.95|24695.21|24695.21|0
1620640200000|2021-05-10 09:50:00|24711.67|24711.67|24715.82|24715.82|24733.58|24733.58|24711.67|24711.67|0
1620640500000|2021-05-10 09:55:00|24711.56|24711.56|24715.56|24715.56|24721.28|24721.28|24708.54|24708.54|0
1620640800000|2021-05-10 10:00:00|24724.09|24724.09|24711.14|24711.14|24724.09|24724.09|24690.41|24690.41|0
1620641100000|2021-05-10 10:05:00|24715.4|24715.4|24742.63|24742.63|24743.93|24743.93|24701.24|24701.24|0
1620641400000|2021-05-10 10:10:00|24745.29|24745.29|24743.76|24743.76|24751.88|24751.88|24726.11|24726.11|0
1620641700000|2021-05-10 10:15:00|24742.46|24742.46|24747.72|24747.72|24750.75|24750.75|24732.63|24732.63|0
1620642000000|2021-05-10 10:20:00|24746.41|24746.41|24749.44|24749.44|24759.27|24759.27|24741.14|24741.14|0
1620642300000|2021-05-10 10:25:00|24752.48|24752.48|24766.34|24766.34|24774.87|24774.87|24749.87|24749.87|0
1620642600000|2021-05-10 10:30:00|24765.45|24765.45|24754.46|24754.46|24784.83|24784.83|24754.46|24754.46|0
1620642900000|2021-05-10 10:35:00|24755.35|24755.35|24719.8|24719.8|24759.25|24759.25|24719.8|24719.8|0
1620643200000|2021-05-10 10:40:00|24717.14|24717.14|24734.21|24734.21|24738.06|24738.06|24717.14|24717.14|0
1620643500000|2021-05-10 10:45:00|24729.94|24729.94|24744.44|24744.44|24757.25|24757.25|24729.94|24729.94|0
1620643800000|2021-05-10 10:50:00|24741.78|24741.78|24733.66|24733.66|24750.31|24750.31|24722.46|24722.46|0
1620644100000|2021-05-10 10:55:00|24729.39|24729.39|24746.82|24746.82|24746.82|24746.82|24723.83|24723.83|0
1620644400000|2021-05-10 11:00:00|24751.08|24751.08|24751.15|24751.15|24763.47|24763.47|24737.53|24737.53|0
1620644700000|2021-05-10 11:05:00|24750.26|24750.26|24748.98|24748.98|24755.82|24755.82|24734.93|24734.93|0
1620645000000|2021-05-10 11:10:00|24753.25|24753.25|24789.92|24789.92|24802.72|24802.72|24748.98|24748.98|0
1620645300000|2021-05-10 11:15:00|24794.19|24794.19|24784.49|24784.49|24812.97|24812.97|24775.96|24775.96|0
1620645600000|2021-05-10 11:20:00|24781.83|24781.83|24771.64|24771.64|24781.83|24781.83|24757.14|24757.14|0
1620645900000|2021-05-10 11:25:00|24769.04|24769.04|24757.69|24757.69|24785.69|24785.69|24757.69|24757.69|0
1620646200000|2021-05-10 11:30:00|24766.22|24766.22|24727.7|24727.7|24770.49|24770.49|24727.7|24727.7|0
1620646500000|2021-05-10 11:35:00|24725.93|24725.93|24726.38|24726.38|24728.15|24728.15|24707.82|24707.82|0
1620646800000|2021-05-10 11:40:00|24734.91|24734.91|24727.83|24727.83|24735.27|24735.27|24720.02|24720.02|0
1620647100000|2021-05-10 11:45:00|24736.36|24736.36|24750.84|24750.84|24761.81|24761.81|24736.36|24736.36|0
1620647400000|2021-05-10 11:50:00|24755.21|24755.21|24762.44|24762.44|24763.74|24763.74|24755.21|24755.21|0
1620647700000|2021-05-10 11:55:00|24753.91|24753.91|24741.08|24741.08|24763.02|24763.02|24733.9|24733.9|0
1620648000000|2021-05-10 12:00:00|24742.85|24742.85|24735.37|24735.37|24748.68|24748.68|24733.59|24733.59|0
1620648300000|2021-05-10 12:05:00|24734.48|24734.48|24753.44|24753.44|24753.44|24753.44|24734.48|24734.48|0
1620648600000|2021-05-10 12:10:00|24754.33|24754.33|24735.38|24735.38|24758.71|24758.71|24730.08|24730.08|0
1620648900000|2021-05-10 12:15:00|24739.64|24739.64|24727.71|24727.71|24749.71|24749.71|24723.11|24723.11|0
1620649200000|2021-05-10 12:20:00|24729.01|24729.01|24690.5|24690.5|24730.31|24730.31|24683.63|24683.63|0
1620649500000|2021-05-10 12:25:00|24689.2|24689.2|24671.13|24671.13|24690.5|24690.5|24668.5|24668.5|0
1620649800000|2021-05-10 12:30:00|24666.7|24666.7|24665.92|24665.92|24670.19|24670.19|24652.54|24652.54|0
1620650100000|2021-05-10 12:35:00|24663.26|24663.26|24695.67|24695.67|24695.67|24695.67|24662.85|24662.85|0
1620650400000|2021-05-10 12:40:00|24687.14|24687.14|24686.25|24686.25|24699.05|24699.05|24682.87|24682.87|0
1620650700000|2021-05-10 12:45:00|24689.16|24689.16|24701.06|24701.06|24708.62|24708.62|24689.16|24689.16|0
1620651000000|2021-05-10 12:50:00|24692.53|24692.53|24684.47|24684.47|24697.51|24697.51|24684.47|24684.47|0
1620651300000|2021-05-10 12:55:00|24681.56|24681.56|24702.49|24702.49|24702.49|24702.49|24680.1|24680.1|0
1620651600000|2021-05-10 13:00:00|24703.79|24703.79|24743.62|24743.62|24756.78|24756.78|24700.94|24700.94|0
1620651900000|2021-05-10 13:05:00|24730.82|24730.82|24705.61|24705.61|24730.82|24730.82|24697.08|24697.08|0
1620652200000|2021-05-10 13:10:00|24709.16|24709.16|24680.97|24680.97|24723.74|24723.74|24678.31|24678.31|0
1620652500000|2021-05-10 13:15:00|24672.44|24672.44|24642.85|24642.85|24680.25|24680.25|24642.85|24642.85|0
1620652800000|2021-05-10 13:20:00|24651.38|24651.38|24663.41|24663.41|24663.41|24663.41|24646.22|24646.22|0
1620653100000|2021-05-10 13:25:00|24662.11|24662.11|24696.84|24696.84|24696.84|24696.84|24657.84|24657.84|0
1620653400000|2021-05-10 13:30:00|24701.11|24701.11|24636.95|24636.95|24706.27|24706.27|24631.08|24631.08|0
1620653700000|2021-05-10 13:35:00|24638.47|24638.47|24662.67|24662.67|24677.75|24677.75|24628.16|24628.16|0
1620654000000|2021-05-10 13:40:00|24665.27|24665.27|24658.92|24658.92|24666.47|24666.47|24647.1|24647.1|0
1620654300000|2021-05-10 13:45:00|24654.65|24654.65|24686.02|24686.02|24686.02|24686.02|24650.42|24650.42|0
1620654600000|2021-05-10 13:50:00|24687.79|24687.79|24642.52|24642.52|24710.9|24710.9|24616.5|24616.5|0
1620654900000|2021-05-10 13:55:00|24638.62|24638.62|24621.51|24621.51|24639.38|24639.38|24598.68|24598.68|0
1620655200000|2021-05-10 14:00:00|24620.62|24620.62|24532.88|24532.88|24627.64|24627.64|24521.6|24521.6|0
1620655500000|2021-05-10 14:05:00|24528.62|24528.62|24477.51|24477.51|24528.62|24528.62|24463.55|24463.55|0
1620655800000|2021-05-10 14:10:00|24486.05|24486.05|24436.51|24436.51|24486.05|24486.05|24418.64|24418.64|0
1620656100000|2021-05-10 14:15:00|24427.98|24427.98|24424.72|24424.72|24454.63|24454.63|24422.95|24422.95|0
1620656400000|2021-05-10 14:20:00|24433.26|24433.26|24460.44|24460.44|24473.95|24473.95|24412.45|24412.45|0
1620656700000|2021-05-10 14:25:00|24456.17|24456.17|24449.88|24449.88|24456.17|24456.17|24425.59|24425.59|0
1620657000000|2021-05-10 14:30:00|24441.35|24441.35|24463.96|24463.96|24467.34|24467.34|24438.33|24438.33|0
1620657300000|2021-05-10 14:35:00|24462.66|24462.66|24473.2|24473.2|24481.58|24481.58|24457.42|24457.42|0
1620657600000|2021-05-10 14:40:00|24475.81|24475.81|24494.08|24494.08|24500.03|24500.03|24471.54|24471.54|0
1620657900000|2021-05-10 14:45:00|24495.6|24495.6|24495.81|24495.81|24505.02|24505.02|24478.52|24478.52|0
1620658200000|2021-05-10 14:50:00|24492.89|24492.89|24410.76|24410.76|24494.41|24494.41|24410.76|24410.76|0
1620658500000|2021-05-10 14:55:00|24415.2|24415.2|24430.92|24430.92|24437.15|24437.15|24409.16|24409.16|0
1620658800000|2021-05-10 15:00:00|24431.8|24431.8|24377.96|24377.96|24436.07|24436.07|24377.96|24377.96|0
1620659100000|2021-05-10 15:05:00|24382.23|24382.23|24328.93|24328.93|24398.02|24398.02|24325.55|24325.55|0
1620659400000|2021-05-10 15:10:00|24330.23|24330.23|24334.27|24334.27|24339.77|24339.77|24314.31|24314.31|0
1620659700000|2021-05-10 15:15:00|24342.8|24342.8|24368.47|24368.47|24372.48|24372.48|24333.65|24333.65|0
1620660000000|2021-05-10 15:20:00|24372.74|24372.74|24400.13|24400.13|24404.39|24404.39|24368.47|24368.47|0
1620660300000|2021-05-10 15:25:00|24395.86|24395.86|24396.88|24396.88|24407.25|24407.25|24376.45|24376.45|0
1620717300000|2021-05-11 07:15:00|23973.3|23973.3|24049.7|24049.7|24049.7|24049.7|23946.34|23946.34|0
1620717600000|2021-05-11 07:20:00|24054.25|24054.25|23992.81|23992.81|24065.78|24065.78|23984.66|23984.66|0
1620717900000|2021-05-11 07:25:00|23984.28|23984.28|23993.33|23993.33|23995.17|23995.17|23978.31|23978.31|0
1620718200000|2021-05-11 07:30:00|23989.07|23989.07|23983.32|23983.32|23991.28|23991.28|23956.93|23956.93|0
1620718500000|2021-05-11 07:35:00|23977.5|23977.5|24028.33|24028.33|24028.33|24028.33|23968.96|23968.96|0
1620718800000|2021-05-11 07:40:00|24030.93|24030.93|24004.96|24004.96|24033.53|24033.53|24000.69|24000.69|0
1620719100000|2021-05-11 07:45:00|24002.3|24002.3|23983.07|23983.07|24008.57|24008.57|23955.79|23955.79|0
1620719400000|2021-05-11 07:50:00|23987.33|23987.33|23991.1|23991.1|24026.01|24026.01|23978.3|23978.3|0
1620719700000|2021-05-11 07:55:00|23995.36|23995.36|24057.57|24057.57|24057.57|24057.57|23974.03|23974.03|0
1620720000000|2021-05-11 08:00:00|24056.81|24056.81|24045.48|24045.48|24078.71|24078.71|24045.48|24045.48|0
1620720300000|2021-05-11 08:05:00|24044.59|24044.59|24089.26|24089.26|24090.15|24090.15|24044.59|24044.59|0
1620720600000|2021-05-11 08:10:00|24085|24085|24089.11|24089.11|24099.41|24099.41|24080.73|24080.73|0
1620720900000|2021-05-11 08:15:00|24097.64|24097.64|24071.87|24071.87|24100.6|24100.6|24054.91|24054.91|0
1620721200000|2021-05-11 08:20:00|24072.63|24072.63|24092.13|24092.13|24109.61|24109.61|24072.63|24072.63|0
1620721500000|2021-05-11 08:25:00|24087.86|24087.86|24120.05|24120.05|24124.73|24124.73|24083.48|24083.48|0
1620721800000|2021-05-11 08:30:00|24114.74|24114.74|24115.97|24115.97|24134.2|24134.2|24102.72|24102.72|0
1620722100000|2021-05-11 08:35:00|24115.08|24115.08|24147.75|24147.75|24147.75|24147.75|24113.31|24113.31|0
1620722400000|2021-05-11 08:40:00|24152.02|24152.02|24185.32|24185.32|24199.55|24199.55|24146|24146|0
1620722700000|2021-05-11 08:45:00|24187.98|24187.98|24212.3|24212.3|24212.3|24212.3|24185.19|24185.19|0
1620723000000|2021-05-11 08:50:00|24213.18|24213.18|24173.57|24173.57|24213.18|24213.18|24169.46|24169.46|0
1620723300000|2021-05-11 08:55:00|24177.48|24177.48|24164.58|24164.58|24177.95|24177.95|24158.54|24158.54|0
1620723600000|2021-05-11 09:00:00|24163.13|24163.13|24165.81|24165.81|24172.19|24172.19|24156.98|24156.98|0
1620723900000|2021-05-11 09:05:00|24167.32|24167.32|24162.21|24162.21|24171.63|24171.63|24162.21|24162.21|0
1620724200000|2021-05-11 09:10:00|24166.65|24166.65|24156.2|24156.2|24167.94|24167.94|24156.08|24156.08|0
1620724500000|2021-05-11 09:15:00|24151.94|24151.94|24193.75|24193.75|24193.75|24193.75|24143.41|24143.41|0
1620724800000|2021-05-11 09:20:00|24196.41|24196.41|24193|24193|24198.81|24198.81|24182.53|24182.53|0
1620725100000|2021-05-11 09:25:00|24180.2|24180.2|24179.83|24179.83|24194.06|24194.06|24167.41|24167.41|0
1620725400000|2021-05-11 09:30:00|24175.57|24175.57|24219.45|24219.45|24233.71|24233.71|24175.57|24175.57|0
1620725700000|2021-05-11 09:35:00|24226.55|24226.55|24245.69|24245.69|24256.43|24256.43|24222.28|24222.28|0
1620726000000|2021-05-11 09:40:00|24237.16|24237.16|24236.09|24236.09|24241.43|24241.43|24225.11|24225.11|0
1620726300000|2021-05-11 09:45:00|24239|24239|24213.2|24213.2|24239|24239|24201.97|24201.97|0
1620726600000|2021-05-11 09:50:00|24215.47|24215.47|24222.22|24222.22|24222.22|24222.22|24194.14|24194.14|0
1620726900000|2021-05-11 09:55:00|24226.48|24226.48|24205.17|24205.17|24231.27|24231.27|24205.17|24205.17|0
1620727200000|2021-05-11 10:00:00|24209.44|24209.44|24178.34|24178.34|24213.7|24213.7|24173.9|24173.9|0
1620727500000|2021-05-11 10:05:00|24176.56|24176.56|24160.43|24160.43|24176.56|24176.56|24160.43|24160.43|0
1620727800000|2021-05-11 10:10:00|24164.7|24164.7|24188.11|24188.11|24188.11|24188.11|24141.54|24141.54|0
1620728100000|2021-05-11 10:15:00|24200.91|24200.91|24214.32|24214.32|24214.86|24214.86|24179.87|24179.87|0
1620728400000|2021-05-11 10:20:00|24197.26|24197.26|24208.8|24208.8|24216.09|24216.09|24188.73|24188.73|0
1620728700000|2021-05-11 10:25:00|24207.03|24207.03|24200.75|24200.75|24231.48|24231.48|24196.72|24196.72|0
1620729000000|2021-05-11 10:30:00|24205.01|24205.01|24205.62|24205.62|24215.92|24215.92|24205.01|24205.01|0
1620729300000|2021-05-11 10:35:00|24206.37|24206.37|24223.5|24223.5|24229.5|24229.5|24206.37|24206.37|0
1620729600000|2021-05-11 10:40:00|24227.4|24227.4|24206.89|24206.89|24234.33|24234.33|24201.02|24201.02|0
1620729900000|2021-05-11 10:45:00|24213.11|24213.11|24227.89|24227.89|24232.57|24232.57|24213.11|24213.11|0
1620730200000|2021-05-11 10:50:00|24226.59|24226.59|24234.3|24234.3|24240.09|24240.09|24219.84|24219.84|0
1620730500000|2021-05-11 10:55:00|24235.19|24235.19|24248.85|24248.85|24249.74|24249.74|24231.64|24231.64|0
1620730800000|2021-05-11 11:00:00|24245.94|24245.94|24233.98|24233.98|24248.6|24248.6|24221.41|24221.41|0
1620731100000|2021-05-11 11:05:00|24242.51|24242.51|24260.95|24260.95|24265.21|24265.21|24238.24|24238.24|0
1620731400000|2021-05-11 11:10:00|24260.19|24260.19|24261.42|24261.42|24284.64|24284.64|24252.89|24252.89|0
1620731700000|2021-05-11 11:15:00|24260.12|24260.12|24261.36|24261.36|24274.16|24274.16|24253.19|24253.19|0
1620732000000|2021-05-11 11:20:00|24262.88|24262.88|24270.91|24270.91|24292.34|24292.34|24262.88|24262.88|0
1620732300000|2021-05-11 11:25:00|24269.61|24269.61|24258.04|24258.04|24270.02|24270.02|24255.71|24255.71|0
1620732600000|2021-05-11 11:30:00|24253.78|24253.78|24267.87|24267.87|24271.99|24271.99|24253.78|24253.78|0
1620732900000|2021-05-11 11:35:00|24270.54|24270.54|24260.45|24260.45|24283.19|24283.19|24260.45|24260.45|0
1620733200000|2021-05-11 11:40:00|24256.18|24256.18|24261.34|24261.34|24261.34|24261.34|24254.19|24254.19|0
1620733500000|2021-05-11 11:45:00|24265.61|24265.61|24249.6|24249.6|24268.33|24268.33|24249.6|24249.6|0
1620733800000|2021-05-11 11:50:00|24246.94|24246.94|24225.07|24225.07|24252.14|24252.14|24225.07|24225.07|0
1620734100000|2021-05-11 11:55:00|24224.18|24224.18|24212.12|24212.12|24245.85|24245.85|24203.58|24203.58|0
1620734400000|2021-05-11 12:00:00|24221.71|24221.71|24226.12|24226.12|24236.11|24236.11|24219.93|24219.93|0
1620734700000|2021-05-11 12:05:00|24227.01|24227.01|24224.62|24224.62|24230.66|24230.66|24222.75|24222.75|0
1620735000000|2021-05-11 12:10:00|24223.32|24223.32|24227.23|24227.23|24233.2|24233.2|24213.27|24213.27|0
1620735300000|2021-05-11 12:15:00|24224.57|24224.57|24181.89|24181.89|24224.57|24224.57|24181.25|24181.25|0
1620735600000|2021-05-11 12:20:00|24186.15|24186.15|24157.1|24157.1|24189.5|24189.5|24157.1|24157.1|0
1620735900000|2021-05-11 12:25:00|24158.4|24158.4|24146.3|24146.3|24181.41|24181.41|24146.3|24146.3|0
1620736200000|2021-05-11 12:30:00|24137.77|24137.77|24105.43|24105.43|24139.07|24139.07|24105.43|24105.43|0
1620736500000|2021-05-11 12:35:00|24103.66|24103.66|24143.19|24143.19|24146.26|24146.26|24103.66|24103.66|0
1620736800000|2021-05-11 12:40:00|24141.41|24141.41|24105.84|24105.84|24141.41|24141.41|24105.84|24105.84|0
1620737100000|2021-05-11 12:45:00|24110.1|24110.1|24096.68|24096.68|24113.14|24113.14|24076.25|24076.25|0
1620737400000|2021-05-11 12:50:00|24097.99|24097.99|24061.46|24061.46|24100.65|24100.65|24058.8|24058.8|0
1620737700000|2021-05-11 12:55:00|24060.16|24060.16|23988.65|23988.65|24065.8|24065.8|23977.18|23977.18|0
1620738000000|2021-05-11 13:00:00|23987.35|23987.35|23998.23|23998.23|24018.12|24018.12|23975.48|23975.48|0
1620738300000|2021-05-11 13:05:00|24002.49|24002.49|23991.58|23991.58|24034.23|24034.23|23991.58|23991.58|0
1620738600000|2021-05-11 13:10:00|23978.78|23978.78|23956.21|23956.21|23983.71|23983.71|23956.21|23956.21|0
1620738900000|2021-05-11 13:15:00|23957.73|23957.73|23942.73|23942.73|23964.91|23964.91|23939.31|23939.31|0
1620739200000|2021-05-11 13:20:00|23934.92|23934.92|23892.76|23892.76|23944.93|23944.93|23892.76|23892.76|0
1620739500000|2021-05-11 13:25:00|23888.5|23888.5|23879.32|23879.32|23888.5|23888.5|23827.02|23827.02|0
1620739800000|2021-05-11 13:30:00|23877.8|23877.8|23866.89|23866.89|23878.69|23878.69|23810.55|23810.55|0
1620740100000|2021-05-11 13:35:00|23862.63|23862.63|23923.06|23923.06|23950.06|23950.06|23859.21|23859.21|0
1620740400000|2021-05-11 13:40:00|23924.52|23924.52|24013.38|24013.38|24013.38|24013.38|23921.69|23921.69|0
1620740700000|2021-05-11 13:45:00|24019.59|24019.59|24008.12|24008.12|24024.66|24024.66|23999.64|23999.64|0
1620741000000|2021-05-11 13:50:00|24016.66|24016.66|24036.35|24036.35|24037.24|24037.24|24005.71|24005.71|0
1620741300000|2021-05-11 13:55:00|24037.87|24037.87|24106.77|24106.77|24106.77|24106.77|24035.27|24035.27|0
1620741600000|2021-05-11 14:00:00|24107.66|24107.66|24092.53|24092.53|24109.89|24109.89|24079.79|24079.79|0
1620741900000|2021-05-11 14:05:00|24091.23|24091.23|24016.26|24016.26|24092.53|24092.53|24016.26|24016.26|0
1620742200000|2021-05-11 14:10:00|24015.5|24015.5|24043.26|24043.26|24046.71|24046.71|24015.5|24015.5|0
1620742500000|2021-05-11 14:15:00|24039|24039|24009.06|24009.06|24041.66|24041.66|24001.41|24001.41|0
1620742800000|2021-05-11 14:20:00|24004.79|24004.79|24025.82|24025.82|24039.29|24039.29|23998.75|23998.75|0
1620743100000|2021-05-11 14:25:00|24028.48|24028.48|23989.99|23989.99|24028.48|24028.48|23985.73|23985.73|0
1620743400000|2021-05-11 14:30:00|23991.29|23991.29|23978.32|23978.32|24004.62|24004.62|23974.77|23974.77|0
1620743700000|2021-05-11 14:35:00|23979.2|23979.2|23934.36|23934.36|23986.43|23986.43|23928.45|23928.45|0
1620744000000|2021-05-11 14:40:00|23930.09|23930.09|23993.16|23993.16|23993.16|23993.16|23930.09|23930.09|0
1620744300000|2021-05-11 14:45:00|23991.39|23991.39|24006.06|24006.06|24016.38|24016.38|23969.54|23969.54|0
1620744600000|2021-05-11 14:50:00|24014.59|24014.59|24003.9|24003.9|24031.83|24031.83|24003.9|24003.9|0
1620744900000|2021-05-11 14:55:00|24020.97|24020.97|24002.52|24002.52|24025.93|24025.93|23998.97|23998.97|0
1620745200000|2021-05-11 15:00:00|24001.76|24001.76|24010.57|24010.57|24020.88|24020.88|23999.16|23999.16|0
1620745500000|2021-05-11 15:05:00|24014.84|24014.84|24040.31|24040.31|24060.11|24060.11|24008.04|24008.04|0
1620745800000|2021-05-11 15:10:00|24036.04|24036.04|24039.55|24039.55|24039.55|24039.55|24014.73|24014.73|0
1620746100000|2021-05-11 15:15:00|24040.44|24040.44|24060.06|24060.06|24070.39|24070.39|24025.28|24025.28|0
1620746400000|2021-05-11 15:20:00|24064.33|24064.33|24065.82|24065.82|24079.8|24079.8|24047|24047|0
1620746700000|2021-05-11 15:25:00|24061.56|24061.56|24091.11|24091.11|24101.77|24101.77|24060.18|24060.18|0
1620803700000|2021-05-12 07:15:00|24086.48|24086.48|24193.73|24193.73|24193.73|24193.73|24086.48|24086.48|0
1620804000000|2021-05-12 07:20:00|24194.62|24194.62|24161.55|24161.55|24194.62|24194.62|24144.22|24144.22|0
1620804300000|2021-05-12 07:25:00|24148.75|24148.75|24138.17|24138.17|24154.14|24154.14|24129.64|24129.64|0
1620804600000|2021-05-12 07:30:00|24135.26|24135.26|24171.11|24171.11|24176.72|24176.72|24135.26|24135.26|0
1620804900000|2021-05-12 07:35:00|24172.41|24172.41|24167.65|24167.65|24186.68|24186.68|24159.9|24159.9|0
1620805200000|2021-05-12 07:40:00|24169.43|24169.43|24252.39|24252.39|24252.39|24252.39|24169.43|24169.43|0
1620805500000|2021-05-12 07:45:00|24250.93|24250.93|24199.58|24199.58|24262.24|24262.24|24187.02|24187.02|0
1620805800000|2021-05-12 07:50:00|24201.35|24201.35|24212.32|24212.32|24217.6|24217.6|24198.69|24198.69|0
1620806100000|2021-05-12 07:55:00|24220.85|24220.85|24227.6|24227.6|24231.87|24231.87|24184.84|24184.84|0
1620806400000|2021-05-12 08:00:00|24224.05|24224.05|24250.57|24250.57|24254.84|24254.84|24222.75|24222.75|0
1620806700000|2021-05-12 08:05:00|24254.84|24254.84|24241.44|24241.44|24259.1|24259.1|24216.2|24216.2|0
1620807000000|2021-05-12 08:10:00|24232.9|24232.9|24221.59|24221.59|24244.91|24244.91|24221.59|24221.59|0
1620807300000|2021-05-12 08:15:00|24225.85|24225.85|24214.98|24214.98|24237.22|24237.22|24214.98|24214.98|0
1620807600000|2021-05-12 08:20:00|24216.28|24216.28|24163.34|24163.34|24216.28|24216.28|24163.34|24163.34|0
1620807900000|2021-05-12 08:25:00|24161.56|24161.56|24154.02|24154.02|24183.54|24183.54|24153.13|24153.13|0
1620808200000|2021-05-12 08:30:00|24152.56|24152.56|24148.13|24148.13|24153.86|24153.86|24135.23|24135.23|0
1620808500000|2021-05-12 08:35:00|24146.67|24146.67|24132.48|24132.48|24155.37|24155.37|24124.98|24124.98|0
1620808800000|2021-05-12 08:40:00|24136.75|24136.75|24150.17|24150.17|24159.5|24159.5|24136.75|24136.75|0
1620809100000|2021-05-12 08:45:00|24154.44|24154.44|24144.07|24144.07|24158.81|24158.81|24142.61|24142.61|0
1620809400000|2021-05-12 08:50:00|24142.55|24142.55|24150.95|24150.95|24152.16|24152.16|24138.29|24138.29|0
1620809700000|2021-05-12 08:55:00|24159.82|24159.82|24198.64|24198.64|24198.64|24198.64|24159.82|24159.82|0
1620810000000|2021-05-12 09:00:00|24194.37|24194.37|24189.55|24189.55|24210.89|24210.89|24186.34|24186.34|0
1620810300000|2021-05-12 09:05:00|24181.02|24181.02|24176.08|24176.08|24185.28|24185.28|24161.6|24161.6|0
1620810600000|2021-05-12 09:10:00|24171.82|24171.82|24168.11|24168.11|24176.08|24176.08|24159.02|24159.02|0
1620810900000|2021-05-12 09:15:00|24163.84|24163.84|24151.84|24151.84|24172.37|24172.37|24147.57|24147.57|0
1620811200000|2021-05-12 09:20:00|24147.57|24147.57|24122.17|24122.17|24151.84|24151.84|24116.6|24116.6|0
1620811500000|2021-05-12 09:25:00|24123.47|24123.47|24133.49|24133.49|24137.31|24137.31|24120.04|24120.04|0
1620811800000|2021-05-12 09:30:00|24132.6|24132.6|24119.66|24119.66|24145.02|24145.02|24119.63|24119.63|0
1620812100000|2021-05-12 09:35:00|24123.93|24123.93|24094.12|24094.12|24123.93|24123.93|24081.82|24081.82|0
1620812400000|2021-05-12 09:40:00|24091.05|24091.05|24085.31|24085.31|24091.52|24091.52|24070.74|24070.74|0
1620812700000|2021-05-12 09:45:00|24081.04|24081.04|24082.93|24082.93|24085.31|24085.31|24062.92|24062.92|0
1620813000000|2021-05-12 09:50:00|24079.38|24079.38|24098.33|24098.33|24098.33|24098.33|24077.61|24077.61|0
1620813300000|2021-05-12 09:55:00|24102.59|24102.59|24120.13|24120.13|24120.13|24120.13|24100.41|24100.41|0
1620813600000|2021-05-12 10:00:00|24124.4|24124.4|24134.84|24134.84|24140.66|24140.66|24118.96|24118.96|0
1620813900000|2021-05-12 10:05:00|24135.73|24135.73|24162.86|24162.86|24162.86|24162.86|24120.44|24120.44|0
1620814200000|2021-05-12 10:10:00|24164.16|24164.16|24138.78|24138.78|24178.63|24178.63|24138.78|24138.78|0
1620814500000|2021-05-12 10:15:00|24143.04|24143.04|24176.26|24176.26|24176.26|24176.26|24143.04|24143.04|0
1620814800000|2021-05-12 10:20:00|24177.15|24177.15|24176.88|24176.88|24180.94|24180.94|24168.45|24168.45|0
1620815100000|2021-05-12 10:25:00|24178.19|24178.19|24173.92|24173.92|24182.45|24182.45|24173.92|24173.92|0
1620815400000|2021-05-12 10:30:00|24169.65|24169.65|24195.41|24195.41|24195.41|24195.41|24169.65|24169.65|0
1620815700000|2021-05-12 10:35:00|24196.29|24196.29|24201.8|24201.8|24212.11|24212.11|24193.63|24193.63|0
1620816000000|2021-05-12 10:40:00|24200.02|24200.02|24178.29|24178.29|24204.29|24204.29|24169.75|24169.75|0
1620816300000|2021-05-12 10:45:00|24174.02|24174.02|24164.6|24164.6|24174.02|24174.02|24145.42|24145.42|0
1620816600000|2021-05-12 10:50:00|24168.87|24168.87|24129.68|24129.68|24169.75|24169.75|24116.71|24116.71|0
1620816900000|2021-05-12 10:55:00|24132.71|24132.71|24120.25|24120.25|24154.75|24154.75|24120.25|24120.25|0
1620817200000|2021-05-12 11:00:00|24124.51|24124.51|24111.05|24111.05|24133.04|24133.04|24092.15|24092.15|0
1620817500000|2021-05-12 11:05:00|24102.51|24102.51|24115.48|24115.48|24124.9|24124.9|24102.09|24102.09|0
1620817800000|2021-05-12 11:10:00|24124.01|24124.01|24113.72|24113.72|24128.45|24128.45|24104.46|24104.46|0
1620818100000|2021-05-12 11:15:00|24114.61|24114.61|24104.86|24104.86|24114.61|24114.61|24077.91|24077.91|0
1620818400000|2021-05-12 11:20:00|24096.33|24096.33|24104.61|24104.61|24104.61|24104.61|24080.93|24080.93|0
1620818700000|2021-05-12 11:25:00|24108.16|24108.16|24120.87|24120.87|24128.1|24128.1|24103.89|24103.89|0
1620819000000|2021-05-12 11:30:00|24122.33|24122.33|24147.63|24147.63|24147.63|24147.63|24120.87|24120.87|0
1620819300000|2021-05-12 11:35:00|24150.29|24150.29|24166.83|24166.83|24171.1|24171.1|24150.29|24150.29|0
1620819600000|2021-05-12 11:40:00|24162.57|24162.57|24171.62|24171.62|24171.62|24171.62|24162.57|24162.57|0
1620819900000|2021-05-12 11:45:00|24167.36|24167.36|24200.86|24200.86|24205.13|24205.13|24166.06|24166.06|0
1620820200000|2021-05-12 11:50:00|24199.98|24199.98|24222.36|24222.36|24222.36|24222.36|24199.98|24199.98|0
1620820500000|2021-05-12 11:55:00|24226.63|24226.63|24254.91|24254.91|24261.5|24261.5|24226.63|24226.63|0
1620820800000|2021-05-12 12:00:00|24256.43|24256.43|24276.92|24276.92|24276.92|24276.92|24256.43|24256.43|0
1620821100000|2021-05-12 12:05:00|24272.65|24272.65|24250|24250|24272.65|24272.65|24250|24250|0
1620821400000|2021-05-12 12:10:00|24251.52|24251.52|24253.39|24253.39|24260.78|24260.78|24249.24|24249.24|0
1620821700000|2021-05-12 12:15:00|24249.12|24249.12|24232.04|24232.04|24249.12|24249.12|24225.11|24225.11|0
1620822000000|2021-05-12 12:20:00|24240.57|24240.57|24248.32|24248.32|24258.63|24258.63|24240.57|24240.57|0
1620822300000|2021-05-12 12:25:00|24246.87|24246.87|24242.56|24242.56|24253.91|24253.91|24238.3|24238.3|0
1620822600000|2021-05-12 12:30:00|24241.11|24241.11|24121.54|24121.54|24241.99|24241.99|24056.65|24056.65|0
1620822900000|2021-05-12 12:35:00|24122.84|24122.84|24167.98|24167.98|24172.25|24172.25|24122.84|24122.84|0
1620823200000|2021-05-12 12:40:00|24165.32|24165.32|24241.4|24241.4|24243.17|24243.17|24155.01|24155.01|0
1620823500000|2021-05-12 12:45:00|24242.7|24242.7|24261.63|24261.63|24272.25|24272.25|24221.53|24221.53|0
1620823800000|2021-05-12 12:50:00|24257.36|24257.36|24305.28|24305.28|24307.17|24307.17|24257.36|24257.36|0
1620824100000|2021-05-12 12:55:00|24313.81|24313.81|24328.66|24328.66|24332.92|24332.92|24313.81|24313.81|0
1620824400000|2021-05-12 13:00:00|24325.99|24325.99|24387.45|24387.45|24387.45|24387.45|24310.14|24310.14|0
1620824700000|2021-05-12 13:05:00|24389.22|24389.22|24423.27|24423.27|24436.39|24436.39|24389.22|24389.22|0
1620825000000|2021-05-12 13:10:00|24431.8|24431.8|24339.15|24339.15|24441.8|24441.8|24339.15|24339.15|0
1620825300000|2021-05-12 13:15:00|24330.62|24330.62|24249.23|24249.23|24343.42|24343.42|24242.31|24242.31|0
1620825600000|2021-05-12 13:20:00|24249.99|24249.99|24225.65|24225.65|24259.71|24259.71|24221.39|24221.39|0
1620825900000|2021-05-12 13:25:00|24208.59|24208.59|24164.48|24164.48|24208.59|24208.59|24144.84|24144.84|0
1620826200000|2021-05-12 13:30:00|24165.78|24165.78|24189.01|24189.01|24200.09|24200.09|24147.72|24147.72|0
1620826500000|2021-05-12 13:35:00|24189.77|24189.77|24197.09|24197.09|24213.06|24213.06|24181.19|24181.19|0
1620826800000|2021-05-12 13:40:00|24195.31|24195.31|24252.3|24252.3|24255.26|24255.26|24179.07|24179.07|0
1620827100000|2021-05-12 13:45:00|24253.6|24253.6|24263.63|24263.63|24281.84|24281.84|24244.72|24244.72|0
1620827400000|2021-05-12 13:50:00|24259.37|24259.37|24262.91|24262.91|24283.19|24283.19|24251.55|24251.55|0
1620827700000|2021-05-12 13:55:00|24267.18|24267.18|24275.12|24275.12|24279.98|24279.98|24254.87|24254.87|0
1620828000000|2021-05-12 14:00:00|24274.36|24274.36|24267.07|24267.07|24274.36|24274.36|24215.21|24215.21|0
1620828300000|2021-05-12 14:05:00|24275.6|24275.6|24274.58|24274.58|24301.01|24301.01|24266.04|24266.04|0
1620828600000|2021-05-12 14:10:00|24270.31|24270.31|24274.33|24274.33|24274.33|24274.33|24212.27|24212.27|0
1620828900000|2021-05-12 14:15:00|24278.59|24278.59|24313.44|24313.44|24313.44|24313.44|24274.15|24274.15|0
1620829200000|2021-05-12 14:20:00|24311.16|24311.16|24307.01|24307.01|24331.34|24331.34|24307.01|24307.01|0
1620829500000|2021-05-12 14:25:00|24305.56|24305.56|24282.17|24282.17|24311.99|24311.99|24277.91|24277.91|0
1620829800000|2021-05-12 14:30:00|24280.87|24280.87|24217.62|24217.62|24294.06|24294.06|24203.71|24203.71|0
1620830100000|2021-05-12 14:35:00|24218.51|24218.51|24285.1|24285.1|24285.99|24285.99|24218.51|24218.51|0
1620830400000|2021-05-12 14:40:00|24283.33|24283.33|24250.63|24250.63|24283.33|24283.33|24250.63|24250.63|0
1620830700000|2021-05-12 14:45:00|24249.74|24249.74|24240.43|24240.43|24260.92|24260.92|24240.43|24240.43|0
1620831000000|2021-05-12 14:50:00|24226.75|24226.75|24219.42|24219.42|24245.76|24245.76|24211.46|24211.46|0
1620831300000|2021-05-12 14:55:00|24220.31|24220.31|24250.58|24250.58|24251.47|24251.47|24217.08|24217.08|0
1620831600000|2021-05-12 15:00:00|24246.32|24246.32|24244.08|24244.08|24255.96|24255.96|24242.05|24242.05|0
1620831900000|2021-05-12 15:05:00|24244.97|24244.97|24233.63|24233.63|24244.97|24244.97|24222.91|24222.91|0
1620832200000|2021-05-12 15:10:00|24232.17|24232.17|24233.55|24233.55|24241.3|24241.3|24209.42|24209.42|0
1620832500000|2021-05-12 15:15:00|24234.3|24234.3|24220.25|24220.25|24234.3|24234.3|24211.28|24211.28|0
1620832800000|2021-05-12 15:20:00|24218.95|24218.95|24182.19|24182.19|24218.95|24218.95|24182.19|24182.19|0
1620833100000|2021-05-12 15:25:00|24183.65|24183.65|24155.25|24155.25|24200.28|24200.28|24139|24139|0
1620890100000|2021-05-13 07:15:00|24090.07|24090.07|24033.12|24033.12|24090.07|24090.07|24011.64|24011.64|0
1620890400000|2021-05-13 07:20:00|24037.39|24037.39|24052.62|24052.62|24066.33|24066.33|24037.39|24037.39|0
1620890700000|2021-05-13 07:25:00|24047.41|24047.41|23954.09|23954.09|24047.41|24047.41|23949.82|23949.82|0
1620891000000|2021-05-13 07:30:00|23942.66|23942.66|23893.59|23893.59|23942.66|23942.66|23893.59|23893.59|0
1620891300000|2021-05-13 07:35:00|23897.86|23897.86|23831.39|23831.39|23898.58|23898.58|23827.13|23827.13|0
1620891600000|2021-05-13 07:40:00|23822.86|23822.86|23790.33|23790.33|23822.86|23822.86|23786.06|23786.06|0
1620891900000|2021-05-13 07:45:00|23778.79|23778.79|23737.7|23737.7|23796.76|23796.76|23737.7|23737.7|0
1620892200000|2021-05-13 07:50:00|23750.49|23750.49|23708.53|23708.53|23754.76|23754.76|23692.71|23692.71|0
1620892500000|2021-05-13 07:55:00|23712.8|23712.8|23691.68|23691.68|23721.33|23721.33|23689.56|23689.56|0
1620892800000|2021-05-13 08:00:00|23695.94|23695.94|23691.1|23691.1|23708.74|23708.74|23665.2|23665.2|0
1620893100000|2021-05-13 08:05:00|23695.37|23695.37|23733.87|23733.87|23738.14|23738.14|23695.37|23695.37|0
1620893400000|2021-05-13 08:10:00|23729.61|23729.61|23730.28|23730.28|23768.06|23768.06|23703.47|23703.47|0
1620893700000|2021-05-13 08:15:00|23727.61|23727.61|23735.54|23735.54|23751.13|23751.13|23716.42|23716.42|0
1620894000000|2021-05-13 08:20:00|23734.66|23734.66|23748.48|23748.48|23763.05|23763.05|23730.29|23730.29|0
1620894300000|2021-05-13 08:25:00|23739.95|23739.95|23641.19|23641.19|23744.21|23744.21|23641.19|23641.19|0
1620894600000|2021-05-13 08:30:00|23636.92|23636.92|23651.69|23651.69|23664.49|23664.49|23611.21|23611.21|0
1620894900000|2021-05-13 08:35:00|23643.16|23643.16|23641.98|23641.98|23655.96|23655.96|23632.4|23632.4|0
1620895200000|2021-05-13 08:40:00|23647.3|23647.3|23641.52|23641.52|23648.19|23648.19|23628.28|23628.28|0
1620895500000|2021-05-13 08:45:00|23637.26|23637.26|23547.02|23547.02|23637.26|23637.26|23547.02|23547.02|0
1620895800000|2021-05-13 08:50:00|23551.28|23551.28|23529.61|23529.61|23561.59|23561.59|23519.19|23519.19|0
1620896100000|2021-05-13 08:55:00|23533.87|23533.87|23602.21|23602.21|23605.02|23605.02|23533.87|23533.87|0
1620896400000|2021-05-13 09:00:00|23615.01|23615.01|23644.73|23644.73|23656.4|23656.4|23610.74|23610.74|0
1620896700000|2021-05-13 09:05:00|23636.2|23636.2|23626.28|23626.28|23652.82|23652.82|23617.39|23617.39|0
1620897000000|2021-05-13 09:10:00|23628.88|23628.88|23621.02|23621.02|23641.68|23641.68|23618.74|23618.74|0
1620897300000|2021-05-13 09:15:00|23629.55|23629.55|23635.18|23635.18|23636.48|23636.48|23629.55|23629.55|0
1620897600000|2021-05-13 09:20:00|23639.44|23639.44|23643.71|23643.71|23643.71|23643.71|23639.44|23639.44|0
1620897900000|2021-05-13 09:25:00|23639.44|23639.44|23642.95|23642.95|23643.71|23643.71|23639.44|23639.44|0
1620898200000|2021-05-13 09:30:00|23638.68|23638.68|23640.02|23640.02|23640.02|23640.02|23631.49|23631.49|0
1620898500000|2021-05-13 09:35:00|23635.75|23635.75|23649.02|23649.02|23652.82|23652.82|23635.75|23635.75|0
1620898800000|2021-05-13 09:40:00|23631.95|23631.95|23626.28|23626.28|23631.95|23631.95|23626.28|23626.28|0
1620899100000|2021-05-13 09:45:00|23628.88|23628.88|23641.68|23641.68|23641.68|23641.68|23624.61|23624.61|0
1620899400000|2021-05-13 09:50:00|23637.41|23637.41|23623.01|23623.01|23637.41|23637.41|23620.35|23620.35|0
1620900000000|2021-05-13 10:00:00|23618.74|23618.74|23621.02|23621.02|23623.01|23623.01|23618.74|23618.74|0
1620900600000|2021-05-13 10:10:00|23629.55|23629.55|23635.18|23635.18|23636.48|23636.48|23629.55|23629.55|0
1620901200000|2021-05-13 10:20:00|23639.44|23639.44|23643.71|23643.71|23643.71|23643.71|23639.44|23639.44|0
1620901500000|2021-05-13 10:25:00|23639.44|23639.44|23638.68|23638.68|23643.71|23643.71|23638.68|23638.68|0
1620901800000|2021-05-13 10:30:00|23633.36|23633.36|23632.47|23632.47|23633.36|23633.36|23632.47|23632.47|0
1620902400000|2021-05-13 10:40:00|23628.21|23628.21|23615.41|23615.41|23628.21|23628.21|23615.41|23615.41|0
1620902700000|2021-05-13 10:45:00|23619.68|23619.68|23616.8|23616.8|23619.68|23619.68|23616.8|23616.8|0
1620903000000|2021-05-13 10:50:00|23618.1|23618.1|23620.76|23620.76|23620.76|23620.76|23618.1|23618.1|0
1620903300000|2021-05-13 10:55:00|23662.82|23662.82|23662.82|23662.82|23662.82|23662.82|23662.82|23662.82|0
1620903900000|2021-05-13 11:05:00|23671.35|23671.35|23675.62|23675.62|23675.62|23675.62|23671.35|23671.35|0
1620904200000|2021-05-13 11:10:00|23667.09|23667.09|23667.09|23667.09|23671.35|23671.35|23667.09|23667.09|0
1620904500000|2021-05-13 11:15:00|23654.29|23654.29|23662.82|23662.82|23662.82|23662.82|23654.29|23654.29|0
1620904800000|2021-05-13 11:20:00|23658.55|23658.55|23667.09|23667.09|23667.09|23667.09|23658.55|23658.55|0
1620905100000|2021-05-13 11:25:00|23662.82|23662.82|23662.82|23662.82|23662.82|23662.82|23662.82|23662.82|0
1620905400000|2021-05-13 11:30:00|23468.21|23468.21|23494.04|23494.04|23494.04|23494.04|23463.94|23463.94|0
1620905700000|2021-05-13 11:35:00|23495.49|23495.49|23541.45|23541.45|23543.05|23543.05|23489.56|23489.56|0
1620906000000|2021-05-13 11:40:00|23537.18|23537.18|23552.85|23552.85|23561.38|23561.38|23537.18|23537.18|0
1620906300000|2021-05-13 11:45:00|23547.65|23547.65|23568.59|23568.59|23576.96|23576.96|23547.65|23547.65|0
1620906600000|2021-05-13 11:50:00|23564.32|23564.32|23554.5|23554.5|23568.11|23568.11|23548.93|23548.93|0
1620906900000|2021-05-13 11:55:00|23553.2|23553.2|23508.24|23508.24|23554.5|23554.5|23508.24|23508.24|0
1620907200000|2021-05-13 12:00:00|23507.49|23507.49|23563.79|23563.79|23563.79|23563.79|23503.22|23503.22|0
1620907500000|2021-05-13 12:05:00|23559.52|23559.52|23548.08|23548.08|23568.54|23568.54|23545.27|23545.27|0
1620907800000|2021-05-13 12:10:00|23539.55|23539.55|23573.31|23573.31|23575.09|23575.09|23539.55|23539.55|0
1620908100000|2021-05-13 12:15:00|23576.86|23576.86|23524.61|23524.61|23576.86|23576.86|23524.61|23524.61|0
1620908400000|2021-05-13 12:20:00|23528.87|23528.87|23550.01|23550.01|23558.88|23558.88|23523.72|23523.72|0
1620908700000|2021-05-13 12:25:00|23550.77|23550.77|23526.25|23526.25|23553.56|23553.56|23526.25|23526.25|0
1620909000000|2021-05-13 12:30:00|23527.01|23527.01|23523.48|23523.48|23575.95|23575.95|23506.41|23506.41|0
1620909300000|2021-05-13 12:35:00|23525.75|23525.75|23555.7|23555.7|23564.72|23564.72|23522.79|23522.79|0
1620909600000|2021-05-13 12:40:00|23564.23|23564.23|23567.39|23567.39|23593.2|23593.2|23552.82|23552.82|0
1620909900000|2021-05-13 12:45:00|23571.66|23571.66|23553.17|23553.17|23575.56|23575.56|23551.5|23551.5|0
1620910200000|2021-05-13 12:50:00|23551.39|23551.39|23525.75|23525.75|23551.39|23551.39|23525.75|23525.75|0
1620910500000|2021-05-13 12:55:00|23526.63|23526.63|23534.97|23534.97|23534.97|23534.97|23523.34|23523.34|0
1620910800000|2021-05-13 13:00:00|23534.08|23534.08|23555.74|23555.74|23560|23560|23534.08|23534.08|0
1620911100000|2021-05-13 13:05:00|23551.47|23551.47|23542.81|23542.81|23555.91|23555.91|23542.22|23542.22|0
1620911400000|2021-05-13 13:10:00|23547.07|23547.07|23539.45|23539.45|23547.07|23547.07|23515.67|23515.67|0
1620911700000|2021-05-13 13:15:00|23537.93|23537.93|23539.14|23539.14|23546.46|23546.46|23514.71|23514.71|0
1620912000000|2021-05-13 13:20:00|23537.62|23537.62|23558.22|23558.22|23564.97|23564.97|23522.03|23522.03|0
1620912300000|2021-05-13 13:25:00|23553.95|23553.95|23568.2|23568.2|23568.2|23568.2|23546.31|23546.31|0
1620912600000|2021-05-13 13:30:00|23565.6|23565.6|23580.65|23580.65|23590.63|23590.63|23530.77|23530.77|0
1620912900000|2021-05-13 13:35:00|23584.56|23584.56|23598.53|23598.53|23632.5|23632.5|23576.96|23576.96|0
1620913200000|2021-05-13 13:40:00|23597.07|23597.07|23621.85|23621.85|23646.49|23646.49|23597.07|23597.07|0
1620913500000|2021-05-13 13:45:00|23626.11|23626.11|23597.54|23597.54|23637.85|23637.85|23597.54|23597.54|0
1620913800000|2021-05-13 13:50:00|23598.3|23598.3|23646.83|23646.83|23651.09|23651.09|23597.02|23597.02|0
1620914100000|2021-05-13 13:55:00|23646.07|23646.07|23705.45|23705.45|23705.45|23705.45|23646.07|23646.07|0
1620914400000|2021-05-13 14:00:00|23708.11|23708.11|23794.19|23794.19|23801.2|23801.2|23708.11|23708.11|0
1620914700000|2021-05-13 14:05:00|23802.82|23802.82|23772.3|23772.3|23812.15|23812.15|23772.3|23772.3|0
1620915000000|2021-05-13 14:10:00|23776.57|23776.57|23764.56|23764.56|23780.44|23780.44|23735.83|23735.83|0
1620915300000|2021-05-13 14:15:00|23765.32|23765.32|23756.91|23756.91|23784.56|23784.56|23743.95|23743.95|0
1620915600000|2021-05-13 14:20:00|23752.64|23752.64|23753.88|23753.88|23761.17|23761.17|23732.55|23732.55|0
1620915900000|2021-05-13 14:25:00|23749.62|23749.62|23716.77|23716.77|23757.59|23757.59|23708.07|23708.07|0
1620916200000|2021-05-13 14:30:00|23718.07|23718.07|23689.99|23689.99|23726.6|23726.6|23685.72|23685.72|0
1620916500000|2021-05-13 14:35:00|23685.72|23685.72|23705.83|23705.83|23705.83|23705.83|23670.99|23670.99|0
1620916800000|2021-05-13 14:40:00|23708.43|23708.43|23692.15|23692.15|23733.52|23733.52|23692.15|23692.15|0
1620917100000|2021-05-13 14:45:00|23691.39|23691.39|23781.42|23781.42|23781.42|23781.42|23682.86|23682.86|0
1620917400000|2021-05-13 14:50:00|23777.15|23777.15|23733.48|23733.48|23794|23794|23723.65|23723.65|0
1620917700000|2021-05-13 14:55:00|23737.74|23737.74|23740.02|23740.02|23762.15|23762.15|23728.54|23728.54|0
1620918000000|2021-05-13 15:00:00|23744.29|23744.29|23730.02|23730.02|23749.65|23749.65|23725.79|23725.79|0
1620918300000|2021-05-13 15:05:00|23733.4|23733.4|23713.83|23713.83|23733.4|23733.4|23706.9|23706.9|0
1620918600000|2021-05-13 15:10:00|23709.57|23709.57|23647.27|23647.27|23713.2|23713.2|23647.27|23647.27|0
1620918900000|2021-05-13 15:15:00|23645.96|23645.96|23659.36|23659.36|23676.91|23676.91|23641.7|23641.7|0
1620919200000|2021-05-13 15:20:00|23655.1|23655.1|23671.81|23671.81|23680.34|23680.34|23652.76|23652.76|0
1620919500000|2021-05-13 15:25:00|23669.54|23669.54|23639.19|23639.19|23674.56|23674.56|23632.85|23632.85|0
1620976500000|2021-05-14 07:15:00|23798.57|23798.57|23742.07|23742.07|23807.1|23807.1|23727.5|23727.5|0
1620976800000|2021-05-14 07:20:00|23744.67|23744.67|23742.5|23742.5|23762.77|23762.77|23737.35|23737.35|0
1620977100000|2021-05-14 07:25:00|23746.05|23746.05|23775.06|23775.06|23789.61|23789.61|23744.75|23744.75|0
1620977400000|2021-05-14 07:30:00|23762.26|23762.26|23754.27|23754.27|23771.76|23771.76|23746.76|23746.76|0
1620977700000|2021-05-14 07:35:00|23748.23|23748.23|23782.51|23782.51|23790.94|23790.94|23745.96|23745.96|0
1620978000000|2021-05-14 07:40:00|23787.83|23787.83|23829.36|23829.36|23829.36|23829.36|23786.95|23786.95|0
1620978300000|2021-05-14 07:45:00|23827.59|23827.59|23867.67|23867.67|23867.67|23867.67|23822.28|23822.28|0
1620978600000|2021-05-14 07:50:00|23854.88|23854.88|23893.51|23893.51|23896.13|23896.13|23854.88|23854.88|0
1620978900000|2021-05-14 07:55:00|23889.24|23889.24|23880.37|23880.37|23922.29|23922.29|23880.37|23880.37|0
1620979200000|2021-05-14 08:00:00|23876.1|23876.1|23879.98|23879.98|23887.3|23887.3|23856.72|23856.72|0
1620979500000|2021-05-14 08:05:00|23884.24|23884.24|23842.77|23842.77|23884.24|23884.24|23842.77|23842.77|0
1620979800000|2021-05-14 08:10:00|23844.07|23844.07|23842.58|23842.58|23845.24|23845.24|23818.18|23818.18|0
1620980100000|2021-05-14 08:15:00|23846.85|23846.85|23874.53|23874.53|23874.53|23874.53|23840.6|23840.6|0
1620980400000|2021-05-14 08:20:00|23876.31|23876.31|23882.29|23882.29|23886.61|23886.61|23876.31|23876.31|0
1620980700000|2021-05-14 08:25:00|23890.82|23890.82|23875.38|23875.38|23890.82|23890.82|23863.43|23863.43|0
1620981000000|2021-05-14 08:30:00|23872.78|23872.78|23872.95|23872.95|23872.95|23872.95|23846.12|23846.12|0
1620981300000|2021-05-14 08:35:00|23868.68|23868.68|23910.75|23910.75|23914.3|23914.3|23868.68|23868.68|0
1620981600000|2021-05-14 08:40:00|23912.52|23912.52|23906.67|23906.67|23917.87|23917.87|23901.24|23901.24|0
1620981900000|2021-05-14 08:45:00|23904.9|23904.9|23924.8|23924.8|23931.01|23931.01|23904.9|23904.9|0
1620982200000|2021-05-14 08:50:00|23927.4|23927.4|23988.18|23988.18|23988.18|23988.18|23924.8|23924.8|0
1620982500000|2021-05-14 08:55:00|23971.12|23971.12|23949.83|23949.83|23981.21|23981.21|23949.83|23949.83|0
1620982800000|2021-05-14 09:00:00|23941.29|23941.29|23993.67|23993.67|23993.67|23993.67|23941.29|23941.29|0
1620983100000|2021-05-14 09:05:00|23987.46|23987.46|23949.89|23949.89|23987.46|23987.46|23949.89|23949.89|0
1620983400000|2021-05-14 09:10:00|23954.16|23954.16|23940.09|23940.09|23964.34|23964.34|23940.09|23940.09|0
1620983700000|2021-05-14 09:15:00|23936.19|23936.19|23944.89|23944.89|23951.82|23951.82|23935.31|23935.31|0
1620984000000|2021-05-14 09:20:00|23942.23|23942.23|23914.73|23914.73|23946.5|23946.5|23914.73|23914.73|0
1620984300000|2021-05-14 09:25:00|23913.42|23913.42|23935.9|23935.9|23947.98|23947.98|23909.52|23909.52|0
1620984600000|2021-05-14 09:30:00|23935.01|23935.01|23886.55|23886.55|23935.01|23935.01|23885.79|23885.79|0
1620984900000|2021-05-14 09:35:00|23884.78|23884.78|23841.55|23841.55|23884.78|23884.78|23841.55|23841.55|0
1620985200000|2021-05-14 09:40:00|23840.66|23840.66|23872.69|23872.69|23875.43|23875.43|23840.66|23840.66|0
1620985500000|2021-05-14 09:45:00|23874.46|23874.46|23934.46|23934.46|23934.46|23934.46|23874.46|23874.46|0
1620985800000|2021-05-14 09:50:00|23930.19|23930.19|23898.84|23898.84|23930.19|23930.19|23898.84|23898.84|0
1620986100000|2021-05-14 09:55:00|23903.11|23903.11|23894.05|23894.05|23906.66|23906.66|23891.85|23891.85|0
1620986400000|2021-05-14 10:00:00|23890.5|23890.5|23891.4|23891.4|23891.4|23891.4|23880.2|23880.2|0
1620986700000|2021-05-14 10:05:00|23895.67|23895.67|23903.1|23903.1|23907.37|23907.37|23895.67|23895.67|0
1620987000000|2021-05-14 10:10:00|23899.55|23899.55|23893.93|23893.93|23918.43|23918.43|23891.77|23891.77|0
1620987300000|2021-05-14 10:15:00|23894.82|23894.82|23910.09|23910.09|23910.09|23910.09|23894.82|23894.82|0
1620987600000|2021-05-14 10:20:00|23913.64|23913.64|23913.75|23913.75|23918.02|23918.02|23912.34|23912.34|0
1620987900000|2021-05-14 10:25:00|23909.49|23909.49|23919.73|23919.73|23919.73|23919.73|23901.67|23901.67|0
1620988200000|2021-05-14 10:30:00|23915.47|23915.47|23918.52|23918.52|23918.89|23918.89|23906.09|23906.09|0
1620988500000|2021-05-14 10:35:00|23919.28|23919.28|23935.15|23935.15|23935.15|23935.15|23919.28|23919.28|0
1620988800000|2021-05-14 10:40:00|23936.04|23936.04|23918.6|23918.6|23936.04|23936.04|23913.3|23913.3|0
1620989100000|2021-05-14 10:45:00|23917.15|23917.15|23888.57|23888.57|23917.15|23917.15|23887.69|23887.69|0
1620989400000|2021-05-14 10:50:00|23890.35|23890.35|23899.55|23899.55|23900.85|23900.85|23889.46|23889.46|0
1620989700000|2021-05-14 10:55:00|23900.43|23900.43|23912.26|23912.26|23921.22|23921.22|23900.43|23900.43|0
1620990000000|2021-05-14 11:00:00|23914.03|23914.03|23936.49|23936.49|23936.49|23936.49|23908.14|23908.14|0
1620990300000|2021-05-14 11:05:00|23935.6|23935.6|23949.39|23949.39|23952.66|23952.66|23935.6|23935.6|0
1620990600000|2021-05-14 11:10:00|23957.93|23957.93|23946.9|23946.9|23962.19|23962.19|23946.9|23946.9|0
1620990900000|2021-05-14 11:15:00|23943.99|23943.99|23921.91|23921.91|23943.99|23943.99|23921.03|23921.03|0
1620991200000|2021-05-14 11:20:00|23926.18|23926.18|23936.36|23936.36|23936.36|23936.36|23926.18|23926.18|0
1620991500000|2021-05-14 11:25:00|23927.83|23927.83|23898.48|23898.48|23929.19|23929.19|23898.48|23898.48|0
1620991800000|2021-05-14 11:30:00|23894.22|23894.22|23907.8|23907.8|23913.84|23913.84|23894.22|23894.22|0
1620992100000|2021-05-14 11:35:00|23916.33|23916.33|23931.24|23931.24|23931.24|23931.24|23912.06|23912.06|0
1620992400000|2021-05-14 11:40:00|23934.28|23934.28|23940.91|23940.91|23940.91|23940.91|23930.09|23930.09|0
1620992700000|2021-05-14 11:45:00|23947.41|23947.41|23981.7|23981.7|23981.7|23981.7|23937.58|23937.58|0
1620993000000|2021-05-14 11:50:00|23984.36|23984.36|23959.59|23959.59|23984.36|23984.36|23959.59|23959.59|0
1620993300000|2021-05-14 11:55:00|23958.83|23958.83|23973.95|23973.95|23973.95|23973.95|23958.83|23958.83|0
1620993600000|2021-05-14 12:00:00|23976.55|23976.55|23975.84|23975.84|23976.55|23976.55|23963.59|23963.59|0
1620993900000|2021-05-14 12:05:00|23976.73|23976.73|23962.08|23962.08|23976.73|23976.73|23962.08|23962.08|0
1620994200000|2021-05-14 12:10:00|23958.17|23958.17|23950.36|23950.36|23958.17|23958.17|23946.09|23946.09|0
1620994500000|2021-05-14 12:15:00|23951.25|23951.25|23958.39|23958.39|23958.39|23958.39|23948.97|23948.97|0
1620994800000|2021-05-14 12:20:00|23957.09|23957.09|23919.93|23919.93|23957.09|23957.09|23919.05|23919.05|0
1620995100000|2021-05-14 12:25:00|23921.45|23921.45|23924.89|23924.89|23929.26|23929.26|23920.73|23920.73|0
1620995400000|2021-05-14 12:30:00|23912.1|23912.1|23912.64|23912.64|23922.95|23922.95|23899.51|23899.51|0
1620995700000|2021-05-14 12:35:00|23911.76|23911.76|23897.03|23897.03|23911.76|23911.76|23887|23887|0
1620996000000|2021-05-14 12:40:00|23901.3|23901.3|23899.22|23899.22|23901.3|23901.3|23897.03|23897.03|0
1620996300000|2021-05-14 12:45:00|23900.68|23900.68|23897.44|23897.44|23911.92|23911.92|23897.44|23897.44|0
1620996600000|2021-05-14 12:50:00|23898.32|23898.32|23883.94|23883.94|23909.35|23909.35|23883.94|23883.94|0
1620996900000|2021-05-14 12:55:00|23875.41|23875.41|23891.77|23891.77|23907.06|23907.06|23875.41|23875.41|0
1620997200000|2021-05-14 13:00:00|23896.8|23896.8|23871.59|23871.59|23896.8|23896.8|23867.33|23867.33|0
1620997500000|2021-05-14 13:05:00|23873.05|23873.05|23883.4|23883.4|23883.4|23883.4|23865.81|23865.81|0
1620997800000|2021-05-14 13:10:00|23886.95|23886.95|23893.62|23893.62|23894.31|23894.31|23886.95|23886.95|0
1620998100000|2021-05-14 13:15:00|23892.73|23892.73|23878.13|23878.13|23892.73|23892.73|23867.96|23867.96|0
1620998400000|2021-05-14 13:20:00|23879.43|23879.43|23893.4|23893.4|23898.55|23898.55|23879.43|23879.43|0
1620998700000|2021-05-14 13:25:00|23894.7|23894.7|23895.13|23895.13|23913.12|23913.12|23888.27|23888.27|0
1620999000000|2021-05-14 13:30:00|23895.89|23895.89|23897.65|23897.65|23915.02|23915.02|23890.78|23890.78|0
1620999300000|2021-05-14 13:35:00|23900.31|23900.31|23930.56|23930.56|23939.14|23939.14|23900.31|23900.31|0
1620999600000|2021-05-14 13:40:00|23932.33|23932.33|23898.56|23898.56|23953.79|23953.79|23892.76|23892.76|0
1620999900000|2021-05-14 13:45:00|23885.76|23885.76|23884.38|23884.38|23901.88|23901.88|23869.59|23869.59|0
1621000200000|2021-05-14 13:50:00|23885.26|23885.26|23925.07|23925.07|23925.07|23925.07|23885.26|23885.26|0
1621000500000|2021-05-14 13:55:00|23920.81|23920.81|23935.92|23935.92|23951.57|23951.57|23917.45|23917.45|0
1621000800000|2021-05-14 14:00:00|23935.03|23935.03|23944.46|23944.46|23956.44|23956.44|23927.04|23927.04|0
1621001100000|2021-05-14 14:05:00|23948.73|23948.73|23955.66|23955.66|23968.98|23968.98|23939.78|23939.78|0
1621001400000|2021-05-14 14:10:00|23959.92|23959.92|24000.96|24000.96|24018.35|24018.35|23959.92|23959.92|0
1621001700000|2021-05-14 14:15:00|23999.19|23999.19|23979.18|23979.18|23999.19|23999.19|23974.02|23974.02|0
1621002000000|2021-05-14 14:20:00|23970.65|23970.65|23931.71|23931.71|23971.54|23971.54|23929.93|23929.93|0
1621002300000|2021-05-14 14:25:00|23933.48|23933.48|23905.22|23905.22|23934.37|23934.37|23900.96|23900.96|0
1621002600000|2021-05-14 14:30:00|23897.41|23897.41|23884.08|23884.08|23907.71|23907.71|23884.08|23884.08|0
1621002900000|2021-05-14 14:35:00|23882.78|23882.78|23840.45|23840.45|23883.41|23883.41|23826.57|23826.57|0
1621003200000|2021-05-14 14:40:00|23835.6|23835.6|23852.9|23852.9|23852.9|23852.9|23823.71|23823.71|0
1621003500000|2021-05-14 14:45:00|23855.81|23855.81|23891.41|23891.41|23891.41|23891.41|23855.81|23855.81|0
1621003800000|2021-05-14 14:50:00|23893.18|23893.18|23894.23|23894.23|23905.64|23905.64|23887.14|23887.14|0
1621004100000|2021-05-14 14:55:00|23898.5|23898.5|23900.8|23900.8|23909.16|23909.16|23884.3|23884.3|0
1621004400000|2021-05-14 15:00:00|23903.46|23903.46|23892.57|23892.57|23904.05|23904.05|23884.15|23884.15|0
1621004700000|2021-05-14 15:05:00|23891.68|23891.68|23890.42|23890.42|23892.57|23892.57|23871.06|23871.06|0
1621005000000|2021-05-14 15:10:00|23886.15|23886.15|23905.99|23905.99|23915.61|23915.61|23885.39|23885.39|0
1621005300000|2021-05-14 15:15:00|23906.88|23906.88|23904.26|23904.26|23911.84|23911.84|23902.83|23902.83|0
1621005600000|2021-05-14 15:20:00|23902.95|23902.95|23896.8|23896.8|23911.55|23911.55|23896.8|23896.8|0
1621005900000|2021-05-14 15:25:00|23895.5|23895.5|23905.33|23905.33|23907.99|23907.99|23889.39|23889.39|0
1621235700000|2021-05-17 07:15:00|24378.83|24378.83|24391.19|24391.19|24437.27|24437.27|24372.22|24372.22|0
1621236000000|2021-05-17 07:20:00|24386.64|24386.64|24367.16|24367.16|24397.45|24397.45|24355|24355|0
1621236300000|2021-05-17 07:25:00|24365.7|24365.7|24343.62|24343.62|24381.13|24381.13|24322.34|24322.34|0
1621236600000|2021-05-17 07:30:00|24339.35|24339.35|24294.93|24294.93|24339.35|24339.35|24290.66|24290.66|0
1621236900000|2021-05-17 07:35:00|24291.14|24291.14|24288.66|24288.66|24303.93|24303.93|24275.86|24275.86|0
1621237200000|2021-05-17 07:40:00|24275.86|24275.86|24266.15|24266.15|24278.29|24278.29|24262.42|24262.42|0
1621237500000|2021-05-17 07:45:00|24263.87|24263.87|24205.89|24205.89|24263.87|24263.87|24163.97|24163.97|0
1621237800000|2021-05-17 07:50:00|24204.59|24204.59|24165.77|24165.77|24214.48|24214.48|24165.77|24165.77|0
1621238100000|2021-05-17 07:55:00|24161.51|24161.51|24103.48|24103.48|24163.11|24163.11|24088.82|24088.82|0
1621238400000|2021-05-17 08:00:00|24107.03|24107.03|24115.95|24115.95|24127.86|24127.86|24064.42|24064.42|0
1621238700000|2021-05-17 08:05:00|24118.61|24118.61|24162.4|24162.4|24162.4|24162.4|24118.61|24118.61|0
1621239000000|2021-05-17 08:10:00|24165.95|24165.95|24169.59|24169.59|24191.09|24191.09|24163.16|24163.16|0
1621239300000|2021-05-17 08:15:00|24165.15|24165.15|24195.66|24195.66|24195.66|24195.66|24164.26|24164.26|0
1621239600000|2021-05-17 08:20:00|24197.44|24197.44|24175.04|24175.04|24197.44|24197.44|24156.2|24156.2|0
1621239900000|2021-05-17 08:25:00|24177.7|24177.7|24167.96|24167.96|24179.16|24179.16|24165.3|24165.3|0
1621240200000|2021-05-17 08:30:00|24150.9|24150.9|24158.7|24158.7|24181.98|24181.98|24150.9|24150.9|0
1621240500000|2021-05-17 08:35:00|24155.79|24155.79|24180.73|24180.73|24181.07|24181.07|24151.35|24151.35|0
1621240800000|2021-05-17 08:40:00|24173.81|24173.81|24182.53|24182.53|24190.53|24190.53|24168.06|24168.06|0
1621241100000|2021-05-17 08:45:00|24186.97|24186.97|24196.48|24196.48|24205.94|24205.94|24164.91|24164.91|0
1621241400000|2021-05-17 08:50:00|24200.03|24200.03|24221.35|24221.35|24235.73|24235.73|24200.03|24200.03|0
1621241700000|2021-05-17 08:55:00|24222.24|24222.24|24221.85|24221.85|24227.4|24227.4|24219.58|24219.58|0
1621242000000|2021-05-17 09:00:00|24219.19|24219.19|24194.67|24194.67|24221.85|24221.85|24189.47|24189.47|0
1621242300000|2021-05-17 09:05:00|24195.97|24195.97|24184.22|24184.22|24195.97|24195.97|24182.44|24182.44|0
1621242600000|2021-05-17 09:10:00|24175.68|24175.68|24136.74|24136.74|24179.81|24179.81|24136.74|24136.74|0
1621242900000|2021-05-17 09:15:00|24140.29|24140.29|24129.9|24129.9|24152.12|24152.12|24125.46|24125.46|0
1621243200000|2021-05-17 09:20:00|24131.68|24131.68|24174.14|24174.14|24174.14|24174.14|24127.41|24127.41|0
1621243500000|2021-05-17 09:25:00|24172.84|24172.84|24182.14|24182.14|24185.77|24185.77|24169|24169|0
1621243800000|2021-05-17 09:30:00|24177.87|24177.87|24131.85|24131.85|24177.87|24177.87|24131.85|24131.85|0
1621244100000|2021-05-17 09:35:00|24130.08|24130.08|24108.18|24108.18|24131.27|24131.27|24105.27|24105.27|0
1621244400000|2021-05-17 09:40:00|24103.91|24103.91|24078.26|24078.26|24110.46|24110.46|24074|24074|0
1621244700000|2021-05-17 09:45:00|24080.86|24080.86|24100.38|24100.38|24102.87|24102.87|24076.75|24076.75|0
1621245000000|2021-05-17 09:50:00|24096.83|24096.83|24071.62|24071.62|24096.83|24096.83|24064.04|24064.04|0
1621245300000|2021-05-17 09:55:00|24070.16|24070.16|24066.15|24066.15|24078.95|24078.95|24051.39|24051.39|0
1621245600000|2021-05-17 10:00:00|24061.88|24061.88|24044.21|24044.21|24061.88|24061.88|24042.44|24042.44|0
1621245900000|2021-05-17 10:05:00|24043.32|24043.32|24083.38|24083.38|24083.38|24083.38|24043.32|24043.32|0
1621246200000|2021-05-17 10:10:00|24088.7|24088.7|24106.84|24106.84|24106.84|24106.84|24088.7|24088.7|0
1621246500000|2021-05-17 10:15:00|24102.58|24102.58|24080.13|24080.13|24102.58|24102.58|24070.55|24070.55|0
1621246800000|2021-05-17 10:20:00|24078.36|24078.36|24086.3|24086.3|24094.83|24094.83|24076.58|24076.58|0
1621247100000|2021-05-17 10:25:00|24084.84|24084.84|24089.37|24089.37|24108.67|24108.67|24080.9|24080.9|0
1621247400000|2021-05-17 10:30:00|24085.11|24085.11|24078.18|24078.18|24085.11|24085.11|24073.13|24073.13|0
1621247700000|2021-05-17 10:35:00|24080.31|24080.31|24079.11|24079.11|24087.65|24087.65|24067.03|24067.03|0
1621248000000|2021-05-17 10:40:00|24080.89|24080.89|24087.81|24087.81|24102.55|24102.55|24080.89|24080.89|0
1621248300000|2021-05-17 10:45:00|24086.5|24086.5|24087.75|24087.75|24087.75|24087.75|24083.84|24083.84|0
1621248600000|2021-05-17 10:50:00|24089.88|24089.88|24109.2|24109.2|24109.2|24109.2|24089.47|24089.47|0
1621248900000|2021-05-17 10:55:00|24113.46|24113.46|24132.87|24132.87|24132.87|24132.87|24113.46|24113.46|0
1621249200000|2021-05-17 11:00:00|24132.11|24132.11|24124.04|24124.04|24139.5|24139.5|24124.04|24124.04|0
1621249500000|2021-05-17 11:05:00|24128.31|24128.31|24125.77|24125.77|24130.93|24130.93|24125.77|24125.77|0
1621249800000|2021-05-17 11:10:00|24121.51|24121.51|24116.16|24116.16|24125.06|24125.06|24111.89|24111.89|0
1621250100000|2021-05-17 11:15:00|24114.86|24114.86|24103.98|24103.98|24116.11|24116.11|24099.55|24099.55|0
1621250400000|2021-05-17 11:20:00|24102.53|24102.53|24099.1|24099.1|24106.19|24106.19|24089.17|24089.17|0
1621250700000|2021-05-17 11:25:00|24097.8|24097.8|24085.88|24085.88|24097.8|24097.8|24077.92|24077.92|0
1621251000000|2021-05-17 11:30:00|24083.22|24083.22|24092.15|24092.15|24103.91|24103.91|24082.33|24082.33|0
1621251300000|2021-05-17 11:35:00|24086.83|24086.83|24108.22|24108.22|24108.22|24108.22|24082.56|24082.56|0
1621251600000|2021-05-17 11:40:00|24109.99|24109.99|24101.66|24101.66|24109.99|24109.99|24098.58|24098.58|0
1621251900000|2021-05-17 11:45:00|24105.92|24105.92|24103.23|24103.23|24110.41|24110.41|24101.53|24101.53|0
1621252200000|2021-05-17 11:50:00|24102.34|24102.34|24066.02|24066.02|24102.34|24102.34|24063.36|24063.36|0
1621252500000|2021-05-17 11:55:00|24070.28|24070.28|24079.49|24079.49|24088.02|24088.02|24070.28|24070.28|0
1621252800000|2021-05-17 12:00:00|24080.79|24080.79|24092.45|24092.45|24097.61|24097.61|24080.79|24080.79|0
1621253100000|2021-05-17 12:05:00|24091.57|24091.57|24108.24|24108.24|24110.9|24110.9|24076.27|24076.27|0
1621253400000|2021-05-17 12:10:00|24116.77|24116.77|24136.09|24136.09|24151.72|24151.72|24116.77|24116.77|0
1621253700000|2021-05-17 12:15:00|24136.98|24136.98|24119.15|24119.15|24136.98|24136.98|24119.15|24119.15|0
1621254000000|2021-05-17 12:20:00|24120.93|24120.93|24140.65|24140.65|24145.81|24145.81|24120.93|24120.93|0
1621254300000|2021-05-17 12:25:00|24136.39|24136.39|24094.37|24094.37|24136.39|24136.39|24093.17|24093.17|0
1621254600000|2021-05-17 12:30:00|24090.11|24090.11|24117.16|24117.16|24117.16|24117.16|24090.11|24090.11|0
1621254900000|2021-05-17 12:35:00|24118.05|24118.05|24135.75|24135.75|24135.75|24135.75|24118.05|24118.05|0
1621255200000|2021-05-17 12:40:00|24140.01|24140.01|24149.86|24149.86|24151.16|24151.16|24140.01|24140.01|0
1621255500000|2021-05-17 12:45:00|24152.52|24152.52|24130.12|24130.12|24155.9|24155.9|24130.12|24130.12|0
1621255800000|2021-05-17 12:50:00|24134.38|24134.38|24134.24|24134.24|24136.58|24136.58|24122.47|24122.47|0
1621256100000|2021-05-17 12:55:00|24133.35|24133.35|24148.44|24148.44|24154.48|24154.48|24130.69|24130.69|0
1621256400000|2021-05-17 13:00:00|24144.17|24144.17|24150.3|24150.3|24162.12|24162.12|24134.84|24134.84|0
1621256700000|2021-05-17 13:05:00|24154.57|24154.57|24172.42|24172.42|24172.42|24172.42|24146.18|24146.18|0
1621257000000|2021-05-17 13:10:00|24168.15|24168.15|24164.98|24164.98|24178.93|24178.93|24150.24|24150.24|0
1621257300000|2021-05-17 13:15:00|24163.53|24163.53|24169.4|24169.4|24172.31|24172.31|24159.98|24159.98|0
1621257600000|2021-05-17 13:20:00|24165.13|24165.13|24179.55|24179.55|24179.55|24179.55|24165.13|24165.13|0
1621257900000|2021-05-17 13:25:00|24183.81|24183.81|24188.48|24188.48|24188.97|24188.97|24169.3|24169.3|0
1621258200000|2021-05-17 13:30:00|24189.36|24189.36|24214.58|24214.58|24233.72|24233.72|24189.36|24189.36|0
1621258500000|2021-05-17 13:35:00|24215.88|24215.88|24286.18|24286.18|24291.84|24291.84|24214.58|24214.58|0
1621258800000|2021-05-17 13:40:00|24288.84|24288.84|24301.06|24301.06|24312.19|24312.19|24270.25|24270.25|0
1621259100000|2021-05-17 13:45:00|24302.83|24302.83|24330.63|24330.63|24357.45|24357.45|24290.34|24290.34|0
1621259400000|2021-05-17 13:50:00|24329.11|24329.11|24311.8|24311.8|24344.54|24344.54|24308.48|24308.48|0
1621259700000|2021-05-17 13:55:00|24316.07|24316.07|24283.03|24283.03|24324.02|24324.02|24277.55|24277.55|0
1621260000000|2021-05-17 14:00:00|24281.26|24281.26|24315.3|24315.3|24328.08|24328.08|24270|24270|0
1621260300000|2021-05-17 14:05:00|24317.96|24317.96|24368.15|24368.15|24376.22|24376.22|24317.96|24317.96|0
1621260600000|2021-05-17 14:10:00|24370.81|24370.81|24485.63|24485.63|24496.46|24496.46|24370.81|24370.81|0
1621260900000|2021-05-17 14:15:00|24481.36|24481.36|24514.39|24514.39|24530.29|24530.29|24479.69|24479.69|0
1621261200000|2021-05-17 14:20:00|24513.09|24513.09|24541.97|24541.97|24554.1|24554.1|24509.19|24509.19|0
1621261500000|2021-05-17 14:25:00|24545|24545|24500.15|24500.15|24565.82|24565.82|24497.19|24497.19|0
1621261800000|2021-05-17 14:30:00|24495.89|24495.89|24497.45|24497.45|24532.78|24532.78|24491.62|24491.62|0
1621262100000|2021-05-17 14:35:00|24499.23|24499.23|24569.14|24569.14|24586.37|24586.37|24499.23|24499.23|0
1621262400000|2021-05-17 14:40:00|24566.86|24566.86|24562.71|24562.71|24566.86|24566.86|24542.87|24542.87|0
1621262700000|2021-05-17 14:45:00|24563.6|24563.6|24548.54|24548.54|24568.45|24568.45|24539.66|24539.66|0
1621263000000|2021-05-17 14:50:00|24557.07|24557.07|24591.27|24591.27|24594.18|24594.18|24545.64|24545.64|0
1621263300000|2021-05-17 14:55:00|24589.82|24589.82|24606.98|24606.98|24606.98|24606.98|24588.36|24588.36|0
1621263600000|2021-05-17 15:00:00|24608.43|24608.43|24586.04|24586.04|24608.43|24608.43|24572.24|24572.24|0
1621263900000|2021-05-17 15:05:00|24590.3|24590.3|24554.88|24554.88|24590.3|24590.3|24539.45|24539.45|0
1621264200000|2021-05-17 15:10:00|24555.77|24555.77|24592.07|24592.07|24596.5|24596.5|24535.54|24535.54|0
1621264500000|2021-05-17 15:15:00|24591.18|24591.18|24621.93|24621.93|24626.25|24626.25|24591.18|24591.18|0
1621264800000|2021-05-17 15:20:00|24619.32|24619.32|24641.04|24641.04|24641.04|24641.04|24607.89|24607.89|0
1621265100000|2021-05-17 15:25:00|24638.38|24638.38|24621.97|24621.97|24651.86|24651.86|24616.71|24616.71|0
1621322100000|2021-05-18 07:15:00|24920.17|24920.17|24996.69|24996.69|24996.69|24996.69|24906.81|24906.81|0
1621322400000|2021-05-18 07:20:00|24995.18|24995.18|25059.48|25059.48|25059.48|25059.48|24993.53|24993.53|0
1621322700000|2021-05-18 07:25:00|25050.95|25050.95|25078.22|25078.22|25080.88|25080.88|25029.04|25029.04|0
1621323000000|2021-05-18 07:30:00|25073.95|25073.95|25066.54|25066.54|25073.95|25073.95|25021.29|25021.29|0
1621323300000|2021-05-18 07:35:00|25062.28|25062.28|25029.8|25029.8|25062.28|25062.28|24985.6|24985.6|0
1621323600000|2021-05-18 07:40:00|25025.54|25025.54|25006.29|25006.29|25030.74|25030.74|25002.96|25002.96|0
1621323900000|2021-05-18 07:45:00|25010.55|25010.55|25070.1|25070.1|25076.56|25076.56|24997.59|24997.59|0
1621324200000|2021-05-18 07:50:00|25070.99|25070.99|25019.86|25019.86|25075.36|25075.36|24997.79|24997.79|0
1621324500000|2021-05-18 07:55:00|25016.31|25016.31|25008.8|25008.8|25029.69|25029.69|25001.57|25001.57|0
1621324800000|2021-05-18 08:00:00|25007.34|25007.34|25015.02|25015.02|25039.69|25039.69|24991.48|24991.48|0
1621325100000|2021-05-18 08:05:00|25019.29|25019.29|24970.79|24970.79|25054.93|25054.93|24970.79|24970.79|0
1621325400000|2021-05-18 08:10:00|24966.52|24966.52|24984.59|24984.59|24998.21|24998.21|24966.52|24966.52|0
1621325700000|2021-05-18 08:15:00|24988.13|24988.13|25015.42|25015.42|25027.58|25027.58|24986.83|24986.83|0
1621326000000|2021-05-18 08:20:00|25023.95|25023.95|25037.36|25037.36|25042.21|25042.21|25014.95|25014.95|0
1621326300000|2021-05-18 08:25:00|25041.62|25041.62|25047.17|25047.17|25059.53|25059.53|25019.51|25019.51|0
1621326600000|2021-05-18 08:30:00|25042.9|25042.9|25063.8|25063.8|25063.8|25063.8|25040.58|25040.58|0
1621326900000|2021-05-18 08:35:00|25060.88|25060.88|25042.06|25042.06|25077.48|25077.48|25042.06|25042.06|0
1621327200000|2021-05-18 08:40:00|25050.6|25050.6|25023.02|25023.02|25051.48|25051.48|25019.47|25019.47|0
1621327500000|2021-05-18 08:45:00|25019.98|25019.98|25005.4|25005.4|25029.63|25029.63|24994.2|24994.2|0
1621327800000|2021-05-18 08:50:00|25004.51|25004.51|24954|24954|25006.58|25006.58|24954|24954|0
1621328100000|2021-05-18 08:55:00|24958.37|24958.37|24923.7|24923.7|24959.89|24959.89|24910.73|24910.73|0
1621328400000|2021-05-18 09:00:00|24925.47|24925.47|24908.55|24908.55|24931.17|24931.17|24905.75|24905.75|0
1621328700000|2021-05-18 09:05:00|24907.66|24907.66|24924.31|24924.31|24940.11|24940.11|24899.6|24899.6|0
1621329000000|2021-05-18 09:10:00|24925.2|24925.2|24921.7|24921.7|24934.66|24934.66|24913.03|24913.03|0
1621329300000|2021-05-18 09:15:00|24918.15|24918.15|24894.65|24894.65|24918.15|24918.15|24880.4|24880.4|0
1621329600000|2021-05-18 09:20:00|24895.95|24895.95|24967.96|24967.96|24968.84|24968.84|24891.07|24891.07|0
1621329900000|2021-05-18 09:25:00|24970.87|24970.87|24916.55|24916.55|24970.87|24970.87|24909.28|24909.28|0
1621330200000|2021-05-18 09:30:00|24925.09|24925.09|24897.31|24897.31|24925.19|24925.19|24878.22|24878.22|0
1621330500000|2021-05-18 09:35:00|24901.57|24901.57|24903.68|24903.68|24930.83|24930.83|24901.57|24901.57|0
1621330800000|2021-05-18 09:40:00|24901.9|24901.9|24878.24|24878.24|24901.9|24901.9|24877.36|24877.36|0
1621331100000|2021-05-18 09:45:00|24876.73|24876.73|24848.23|24848.23|24880.99|24880.99|24843.86|24843.86|0
1621331400000|2021-05-18 09:50:00|24843.97|24843.97|24876.7|24876.7|24876.7|24876.7|24843.08|24843.08|0
1621331700000|2021-05-18 09:55:00|24878.22|24878.22|24824.18|24824.18|24878.22|24878.22|24815.65|24815.65|0
1621332000000|2021-05-18 10:00:00|24823.3|24823.3|24851.04|24851.04|24859.19|24859.19|24811.53|24811.53|0
1621332300000|2021-05-18 10:05:00|24853.7|24853.7|24893.18|24893.18|24900.31|24900.31|24853.7|24853.7|0
1621332600000|2021-05-18 10:10:00|24894.06|24894.06|24869.66|24869.66|24897.03|24897.03|24867.89|24867.89|0
1621332900000|2021-05-18 10:15:00|24865.22|24865.22|24884.43|24884.43|24888.7|24888.7|24863.45|24863.45|0
1621333200000|2021-05-18 10:20:00|24877.28|24877.28|24865.89|24865.89|24878.58|24878.58|24856.13|24856.13|0
1621333500000|2021-05-18 10:25:00|24870.15|24870.15|24872.81|24872.81|24882.4|24882.4|24870.15|24870.15|0
1621333800000|2021-05-18 10:30:00|24871.93|24871.93|24857.73|24857.73|24881.35|24881.35|24852.58|24852.58|0
1621334100000|2021-05-18 10:35:00|24856.84|24856.84|24846.78|24846.78|24868.04|24868.04|24836.89|24836.89|0
1621334400000|2021-05-18 10:40:00|24845.89|24845.89|24843.61|24843.61|24856.2|24856.2|24839.74|24839.74|0
1621334700000|2021-05-18 10:45:00|24844.49|24844.49|24849.39|24849.39|24850.39|24850.39|24837.56|24837.56|0
1621335000000|2021-05-18 10:50:00|24852.06|24852.06|24866.2|24866.2|24869.12|24869.12|24850.45|24850.45|0
1621335300000|2021-05-18 10:55:00|24867.09|24867.09|24883.11|24883.11|24896.09|24896.09|24867.09|24867.09|0
1621335600000|2021-05-18 11:00:00|24882.22|24882.22|24868.33|24868.33|24883.99|24883.99|24868.33|24868.33|0
1621335900000|2021-05-18 11:05:00|24872.59|24872.59|24851.66|24851.66|24873.48|24873.48|24836.52|24836.52|0
1621336200000|2021-05-18 11:10:00|24850.78|24850.78|24837.98|24837.98|24854.33|24854.33|24834.43|24834.43|0
1621336500000|2021-05-18 11:15:00|24839.75|24839.75|24865.38|24865.38|24881.09|24881.09|24838.3|24838.3|0
1621336800000|2021-05-18 11:20:00|24878.18|24878.18|24847.45|24847.45|24879.95|24879.95|24847.45|24847.45|0
1621337100000|2021-05-18 11:25:00|24843.18|24843.18|24843.12|24843.12|24852.13|24852.13|24828.79|24828.79|0
1621337400000|2021-05-18 11:30:00|24841.35|24841.35|24850.19|24850.19|24850.19|24850.19|24818.96|24818.96|0
1621337700000|2021-05-18 11:35:00|24849.75|24849.75|24860.34|24860.34|24874.78|24874.78|24849.75|24849.75|0
1621338000000|2021-05-18 11:40:00|24857.68|24857.68|24866.74|24866.74|24873.25|24873.25|24854.15|24854.15|0
1621338300000|2021-05-18 11:45:00|24868.19|24868.19|24864.34|24864.34|24879.25|24879.25|24863.04|24863.04|0
1621338600000|2021-05-18 11:50:00|24863.45|24863.45|24857.88|24857.88|24863.45|24863.45|24831.98|24831.98|0
1621338900000|2021-05-18 11:55:00|24862.15|24862.15|24872.96|24872.96|24886.35|24886.35|24859.48|24859.48|0
1621339200000|2021-05-18 12:00:00|24868.53|24868.53|24861.3|24861.3|24877.63|24877.63|24860.41|24860.41|0
1621339500000|2021-05-18 12:05:00|24863.08|24863.08|24925.62|24925.62|24925.62|24925.62|24862.19|24862.19|0
1621339800000|2021-05-18 12:10:00|24923.84|24923.84|24936.62|24936.62|24936.62|24936.62|24918.27|24918.27|0
1621340100000|2021-05-18 12:15:00|24934.84|24934.84|24892.91|24892.91|24934.84|24934.84|24892.91|24892.91|0
1621340400000|2021-05-18 12:20:00|24891.14|24891.14|24896.37|24896.37|24897.08|24897.08|24875.98|24875.98|0
1621340700000|2021-05-18 12:25:00|24900.63|24900.63|24906.42|24906.42|24912.05|24912.05|24892.82|24892.82|0
1621341000000|2021-05-18 12:30:00|24907.31|24907.31|24931.69|24931.69|24931.85|24931.85|24907.31|24907.31|0
1621341300000|2021-05-18 12:35:00|24932.99|24932.99|24902.41|24902.41|24932.99|24932.99|24902.41|24902.41|0
1621341600000|2021-05-18 12:40:00|24901.11|24901.11|24861.74|24861.74|24901.11|24901.11|24861.74|24861.74|0
1621341900000|2021-05-18 12:45:00|24857.47|24857.47|24881.86|24881.86|24884.83|24884.83|24844.97|24844.97|0
1621342200000|2021-05-18 12:50:00|24880.4|24880.4|24899.66|24899.66|24903.92|24903.92|24867.61|24867.61|0
1621342500000|2021-05-18 12:55:00|24896.11|24896.11|24900.09|24900.09|24905.24|24905.24|24875.66|24875.66|0
1621342800000|2021-05-18 13:00:00|24902.75|24902.75|24922.29|24922.29|24926.72|24926.72|24897.03|24897.03|0
1621343100000|2021-05-18 13:05:00|24920.99|24920.99|24915.23|24915.23|24920.99|24920.99|24904.29|24904.29|0
1621343400000|2021-05-18 13:10:00|24913.45|24913.45|24873.81|24873.81|24927.31|24927.31|24873.81|24873.81|0
1621343700000|2021-05-18 13:15:00|24872.36|24872.36|24845.07|24845.07|24872.36|24872.36|24838.65|24838.65|0
1621344000000|2021-05-18 13:20:00|24842.41|24842.41|24869.47|24869.47|24875.7|24875.7|24836.62|24836.62|0
1621344300000|2021-05-18 13:25:00|24873.74|24873.74|24882.59|24882.59|24892.9|24892.9|24873.74|24873.74|0
1621344600000|2021-05-18 13:30:00|24884.11|24884.11|24843.34|24843.34|24897.45|24897.45|24824.23|24824.23|0
1621344900000|2021-05-18 13:35:00|24842.45|24842.45|24934.98|24934.98|24934.98|24934.98|24842.45|24842.45|0
1621345200000|2021-05-18 13:40:00|24933.21|24933.21|24919.7|24919.7|24941.86|24941.86|24909.94|24909.94|0
1621345500000|2021-05-18 13:45:00|24917.04|24917.04|24873.34|24873.34|24917.04|24917.04|24861.09|24861.09|0
1621345800000|2021-05-18 13:50:00|24872.04|24872.04|24843.87|24843.87|24872.92|24872.92|24828.62|24828.62|0
1621346100000|2021-05-18 13:55:00|24848.14|24848.14|24781.25|24781.25|24852.4|24852.4|24781.25|24781.25|0
1621346400000|2021-05-18 14:00:00|24782.55|24782.55|24713.02|24713.02|24782.55|24782.55|24691.58|24691.58|0
1621346700000|2021-05-18 14:05:00|24708.75|24708.75|24764.71|24764.71|24777.36|24777.36|24706.5|24706.5|0
1621347000000|2021-05-18 14:10:00|24760.45|24760.45|24745.85|24745.85|24771.17|24771.17|24744.66|24744.66|0
1621347300000|2021-05-18 14:15:00|24748.45|24748.45|24741.04|24741.04|24757.87|24757.87|24716.71|24716.71|0
1621347600000|2021-05-18 14:20:00|24743.7|24743.7|24804.38|24804.38|24816.76|24816.76|24743.7|24743.7|0
1621347900000|2021-05-18 14:25:00|24806.98|24806.98|24812.8|24812.8|24822.74|24822.74|24800.41|24800.41|0
1621348200000|2021-05-18 14:30:00|24811.91|24811.91|24859.96|24859.96|24862.87|24862.87|24810.3|24810.3|0
1621348500000|2021-05-18 14:35:00|24855.69|24855.69|24857.11|24857.11|24872.22|24872.22|24841.97|24841.97|0
1621348800000|2021-05-18 14:40:00|24852.85|24852.85|24843.83|24843.83|24856.62|24856.62|24825.75|24825.75|0
1621349100000|2021-05-18 14:45:00|24848.1|24848.1|24882.39|24882.39|24887.95|24887.95|24848.1|24848.1|0
1621349400000|2021-05-18 14:50:00|24884.16|24884.16|24875.35|24875.35|24885.05|24885.05|24863.78|24863.78|0
1621349700000|2021-05-18 14:55:00|24876.65|24876.65|24881.2|24881.2|24882.71|24882.71|24868.12|24868.12|0
1621350000000|2021-05-18 15:00:00|24880.31|24880.31|24874.47|24874.47|24883.64|24883.64|24869.07|24869.07|0
1621350300000|2021-05-18 15:05:00|24873.58|24873.58|24861.23|24861.23|24875.56|24875.56|24861.23|24861.23|0
1621350600000|2021-05-18 15:10:00|24860.34|24860.34|24871.13|24871.13|24871.75|24871.75|24848.82|24848.82|0
1621350900000|2021-05-18 15:15:00|24869.36|24869.36|24854.47|24854.47|24872.58|24872.58|24847.64|24847.64|0
1621351200000|2021-05-18 15:20:00|24851.44|24851.44|24875.44|24875.44|24875.44|24875.44|24849.72|24849.72|0
1621351500000|2021-05-18 15:25:00|24874.56|24874.56|24868.05|24868.05|24883.44|24883.44|24858.38|24858.38|0
1621408500000|2021-05-19 07:15:00|24704.55|24704.55|24767.8|24767.8|24767.8|24767.8|24697.87|24697.87|0
1621408800000|2021-05-19 07:20:00|24759.27|24759.27|24849.67|24849.67|24849.67|24849.67|24755.37|24755.37|0
1621409100000|2021-05-19 07:25:00|24853.94|24853.94|24852.3|24852.3|24872.47|24872.47|24833.63|24833.63|0
1621409400000|2021-05-19 07:30:00|24830.08|24830.08|24809.73|24809.73|24842.96|24842.96|24809.73|24809.73|0
1621409700000|2021-05-19 07:35:00|24822.53|24822.53|24806.98|24806.98|24822.53|24822.53|24796.71|24796.71|0
1621410000000|2021-05-19 07:40:00|24802.71|24802.71|24871.4|24871.4|24885|24885|24794.9|24794.9|0
1621410300000|2021-05-19 07:45:00|24875.66|24875.66|24850.07|24850.07|24885.08|24885.08|24820.18|24820.18|0
1621410600000|2021-05-19 07:50:00|24841.54|24841.54|24738.78|24738.78|24841.54|24841.54|24729.02|24729.02|0
1621410900000|2021-05-19 07:55:00|24735.23|24735.23|24721.14|24721.14|24739.5|24739.5|24721.14|24721.14|0
1621411200000|2021-05-19 08:00:00|24729.67|24729.67|24792.09|24792.09|24792.09|24792.09|24728.26|24728.26|0
1621411500000|2021-05-19 08:05:00|24792.98|24792.98|24773.78|24773.78|24818.73|24818.73|24773.78|24773.78|0
1621411800000|2021-05-19 08:10:00|24777.33|24777.33|24693.94|24693.94|24777.33|24777.33|24693.94|24693.94|0
1621412100000|2021-05-19 08:15:00|24684.83|24684.83|24665.01|24665.01|24689.1|24689.1|24629.95|24629.95|0
1621412400000|2021-05-19 08:20:00|24660.75|24660.75|24670.14|24670.14|24686.09|24686.09|24652.82|24652.82|0
1621412700000|2021-05-19 08:25:00|24667.47|24667.47|24637.01|24637.01|24673.26|24673.26|24637.01|24637.01|0
1621413000000|2021-05-19 08:30:00|24642.84|24642.84|24625.01|24625.01|24662.41|24662.41|24625.01|24625.01|0
1621413300000|2021-05-19 08:35:00|24620.75|24620.75|24646.13|24646.13|24652.08|24652.08|24620.75|24620.75|0
1621413600000|2021-05-19 08:40:00|24641.86|24641.86|24569.14|24569.14|24641.86|24641.86|24569.14|24569.14|0
1621413900000|2021-05-19 08:45:00|24567.37|24567.37|24508.71|24508.71|24574.12|24574.12|24495.81|24495.81|0
1621414200000|2021-05-19 08:50:00|24506.93|24506.93|24540.71|24540.71|24540.71|24540.71|24472.59|24472.59|0
1621414500000|2021-05-19 08:55:00|24532.18|24532.18|24550.38|24550.38|24556.47|24556.47|24530.87|24530.87|0
1621414800000|2021-05-19 09:00:00|24541.85|24541.85|24559.89|24559.89|24559.89|24559.89|24529.58|24529.58|0
1621415100000|2021-05-19 09:05:00|24555.62|24555.62|24580.86|24580.86|24593.65|24593.65|24545.32|24545.32|0
1621415400000|2021-05-19 09:10:00|24576.59|24576.59|24608.09|24608.09|24609.61|24609.61|24573.68|24573.68|0
1621415700000|2021-05-19 09:15:00|24599.56|24599.56|24603.53|24603.53|24609.28|24609.28|24592.05|24592.05|0
1621416000000|2021-05-19 09:20:00|24601.76|24601.76|24560.32|24560.32|24606.03|24606.03|24549.45|24549.45|0
1621416300000|2021-05-19 09:25:00|24564.59|24564.59|24568.11|24568.11|24574.32|24574.32|24547.52|24547.52|0
1621416600000|2021-05-19 09:30:00|24566.34|24566.34|24575.06|24575.06|24589.77|24589.77|24566.34|24566.34|0
1621416900000|2021-05-19 09:35:00|24576.37|24576.37|24571.51|24571.51|24579.9|24579.9|24546.85|24546.85|0
1621417200000|2021-05-19 09:40:00|24573.29|24573.29|24561.09|24561.09|24581.82|24581.82|24561.09|24561.09|0
1621417500000|2021-05-19 09:45:00|24558.43|24558.43|24525.05|24525.05|24565.88|24565.88|24523.75|24523.75|0
1621417800000|2021-05-19 09:50:00|24526.36|24526.36|24478.28|24478.28|24527.66|24527.66|24469.75|24469.75|0
1621418100000|2021-05-19 09:55:00|24477.39|24477.39|24473.18|24473.18|24477.39|24477.39|24458.66|24458.66|0
1621418400000|2021-05-19 10:00:00|24472.29|24472.29|24477.26|24477.26|24477.26|24477.26|24452.33|24452.33|0
1621418700000|2021-05-19 10:05:00|24473.46|24473.46|24461.47|24461.47|24477.56|24477.56|24461.47|24461.47|0
1621419000000|2021-05-19 10:10:00|24462.36|24462.36|24452.89|24452.89|24475.27|24475.27|24452.89|24452.89|0
1621419300000|2021-05-19 10:15:00|24450.29|24450.29|24432.42|24432.42|24458.05|24458.05|24432.42|24432.42|0
1621419600000|2021-05-19 10:20:00|24429.82|24429.82|24412.52|24412.52|24429.82|24429.82|24405.84|24405.84|0
1621419900000|2021-05-19 10:25:00|24411.63|24411.63|24401.73|24401.73|24417.09|24417.09|24385.68|24385.68|0
1621420200000|2021-05-19 10:30:00|24403.03|24403.03|24383.94|24383.94|24410.33|24410.33|24370.26|24370.26|0
1621420500000|2021-05-19 10:35:00|24388.21|24388.21|24372.57|24372.57|24388.37|24388.37|24370.08|24370.08|0
1621420800000|2021-05-19 10:40:00|24368.3|24368.3|24391.52|24391.52|24391.52|24391.52|24367.29|24367.29|0
1621421100000|2021-05-19 10:45:00|24390.63|24390.63|24382.01|24382.01|24399.73|24399.73|24377.74|24377.74|0
1621421400000|2021-05-19 10:50:00|24381.12|24381.12|24390.19|24390.19|24396.88|24396.88|24380.23|24380.23|0
1621421700000|2021-05-19 10:55:00|24389.31|24389.31|24390.39|24390.39|24398.83|24398.83|24381.86|24381.86|0
1621422000000|2021-05-19 11:00:00|24394.66|24394.66|24407.89|24407.89|24415.98|24415.98|24394.66|24394.66|0
1621422300000|2021-05-19 11:05:00|24409.67|24409.67|24382.7|24382.7|24435.85|24435.85|24374.95|24374.95|0
1621422600000|2021-05-19 11:10:00|24384.47|24384.47|24372.75|24372.75|24384.47|24384.47|24368.28|24368.28|0
1621422900000|2021-05-19 11:15:00|24369.84|24369.84|24332.03|24332.03|24371.42|24371.42|24327.76|24327.76|0
1621423200000|2021-05-19 11:20:00|24334.69|24334.69|24330.9|24330.9|24355.3|24355.3|24330.9|24330.9|0
1621423500000|2021-05-19 11:25:00|24335.16|24335.16|24313.67|24313.67|24335.16|24335.16|24306.32|24306.32|0
1621423800000|2021-05-19 11:30:00|24311.89|24311.89|24236.22|24236.22|24311.89|24311.89|24236.22|24236.22|0
1621424100000|2021-05-19 11:35:00|24231.95|24231.95|24226.5|24226.5|24237.05|24237.05|24204.09|24204.09|0
1621424400000|2021-05-19 11:40:00|24232.71|24232.71|24234.15|24234.15|24234.15|24234.15|24203.99|24203.99|0
1621424700000|2021-05-19 11:45:00|24229.89|24229.89|24229.63|24229.63|24231.24|24231.24|24207.48|24207.48|0
1621425000000|2021-05-19 11:50:00|24230.52|24230.52|24220.18|24220.18|24232.71|24232.71|24206.82|24206.82|0
1621425300000|2021-05-19 11:55:00|24215.74|24215.74|24229.18|24229.18|24233.23|24233.23|24208.81|24208.81|0
1621425600000|2021-05-19 12:00:00|24230.06|24230.06|24340.42|24340.42|24347.3|24347.3|24230.06|24230.06|0
1621425900000|2021-05-19 12:05:00|24343.45|24343.45|24444.82|24444.82|24444.82|24444.82|24342.69|24342.69|0
1621426200000|2021-05-19 12:10:00|24443.37|24443.37|24502.23|24502.23|24502.23|24502.23|24430.57|24430.57|0
1621426500000|2021-05-19 12:15:00|24493.7|24493.7|24536.43|24536.43|24536.43|24536.43|24493.7|24493.7|0
1621426800000|2021-05-19 12:20:00|24540.69|24540.69|24514.34|24514.34|24571.38|24571.38|24514.34|24514.34|0
1621427100000|2021-05-19 12:25:00|24518.61|24518.61|24580.57|24580.57|24580.57|24580.57|24509.78|24509.78|0
1621427400000|2021-05-19 12:30:00|24579.69|24579.69|24540.81|24540.81|24584.36|24584.36|24540.81|24540.81|0
1621427700000|2021-05-19 12:35:00|24537.26|24537.26|24521.2|24521.2|24556.31|24556.31|24516.94|24516.94|0
1621428000000|2021-05-19 12:40:00|24522.09|24522.09|24534.84|24534.84|24570.34|24570.34|24522.09|24522.09|0
1621428300000|2021-05-19 12:45:00|24530.57|24530.57|24543.67|24543.67|24543.67|24543.67|24519.44|24519.44|0
1621428600000|2021-05-19 12:50:00|24547.94|24547.94|24566.08|24566.08|24566.08|24566.08|24544.56|24544.56|0
1621428900000|2021-05-19 12:55:00|24570.35|24570.35|24645.39|24645.39|24645.39|24645.39|24570.35|24570.35|0
1621429200000|2021-05-19 13:00:00|24649.66|24649.66|24661.46|24661.46|24709.06|24709.06|24629.23|24629.23|0
1621429500000|2021-05-19 13:05:00|24657.91|24657.91|24664.82|24664.82|24695.98|24695.98|24636.41|24636.41|0
1621429800000|2021-05-19 13:10:00|24652.03|24652.03|24712.55|24712.55|24721.09|24721.09|24652.03|24652.03|0
1621430100000|2021-05-19 13:15:00|24715.22|24715.22|24658|24658|24715.22|24715.22|24653.37|24653.37|0
1621430400000|2021-05-19 13:20:00|24656.7|24656.7|24663.8|24663.8|24683.47|24683.47|24656.7|24656.7|0
1621430700000|2021-05-19 13:25:00|24668.07|24668.07|24723.33|24723.33|24723.33|24723.33|24666.01|24666.01|0
1621431000000|2021-05-19 13:30:00|24724.84|24724.84|24758.45|24758.45|24769.64|24769.64|24718.99|24718.99|0
1621431300000|2021-05-19 13:35:00|24754.18|24754.18|24894.82|24894.82|24894.82|24894.82|24742.09|24742.09|0
1621431600000|2021-05-19 13:40:00|24895.7|24895.7|24946.81|24946.81|24957.29|24957.29|24865.98|24865.98|0
1621431900000|2021-05-19 13:45:00|24934.01|24934.01|24894.51|24894.51|24934.01|24934.01|24881.03|24881.03|0
1621432200000|2021-05-19 13:50:00|24903.04|24903.04|24892.38|24892.38|24922.69|24922.69|24866.34|24866.34|0
1621432500000|2021-05-19 13:55:00|24888.83|24888.83|24969.47|24969.47|24980.81|24980.81|24874.07|24874.07|0
1621432800000|2021-05-19 14:00:00|24978.01|24978.01|24937.11|24937.11|24978.01|24978.01|24933.06|24933.06|0
1621433100000|2021-05-19 14:05:00|24935.33|24935.33|24889.45|24889.45|24935.33|24935.33|24843.4|24843.4|0
1621433400000|2021-05-19 14:10:00|24888.57|24888.57|24917.09|24917.09|24922.92|24922.92|24878.13|24878.13|0
1621433700000|2021-05-19 14:15:00|24915.32|24915.32|24930.33|24930.33|24935.89|24935.89|24910.38|24910.38|0
1621434000000|2021-05-19 14:20:00|24927.66|24927.66|24861|24861|24927.66|24927.66|24861|24861|0
1621434300000|2021-05-19 14:25:00|24857.97|24857.97|24930.23|24930.23|24930.23|24930.23|24857.97|24857.97|0
1621434600000|2021-05-19 14:30:00|24929.47|24929.47|24931.86|24931.86|24961.87|24961.87|24916.83|24916.83|0
1621434900000|2021-05-19 14:35:00|24934.52|24934.52|24911.16|24911.16|24963.67|24963.67|24906.89|24906.89|0
1621435200000|2021-05-19 14:40:00|24915.42|24915.42|24897.1|24897.1|24927.27|24927.27|24886.54|24886.54|0
1621435500000|2021-05-19 14:45:00|24896.22|24896.22|24865.23|24865.23|24896.22|24896.22|24825.18|24825.18|0
1621435800000|2021-05-19 14:50:00|24860.96|24860.96|24831.16|24831.16|24877.16|24877.16|24825.04|24825.04|0
1621436100000|2021-05-19 14:55:00|24825.6|24825.6|24822.21|24822.21|24848.63|24848.63|24820.86|24820.86|0
1621436400000|2021-05-19 15:00:00|24823.51|24823.51|24864.85|24864.85|24866.91|24866.91|24814.98|24814.98|0
1621436700000|2021-05-19 15:05:00|24863.39|24863.39|24866.65|24866.65|24866.65|24866.65|24842.21|24842.21|0
1621437000000|2021-05-19 15:10:00|24864.38|24864.38|24847.08|24847.08|24869.33|24869.33|24842.81|24842.81|0
1621437300000|2021-05-19 15:15:00|24846.32|24846.32|24816.06|24816.06|24854.7|24854.7|24816.06|24816.06|0
1621437600000|2021-05-19 15:20:00|24811.51|24811.51|24840.13|24840.13|24852.04|24852.04|24809.3|24809.3|0
1621437900000|2021-05-19 15:25:00|24841.43|24841.43|24831.67|24831.67|24856.28|24856.28|24824.45|24824.45|0
1621494900000|2021-05-20 07:15:00|24928.1|24928.1|24858.14|24858.14|24937.31|24937.31|24858.14|24858.14|0
1621495200000|2021-05-20 07:20:00|24866.67|24866.67|24831.48|24831.48|24894.83|24894.83|24828.99|24828.99|0
1621495500000|2021-05-20 07:25:00|24827.93|24827.93|24782.16|24782.16|24834.07|24834.07|24741.52|24741.52|0
1621495800000|2021-05-20 07:30:00|24777.89|24777.89|24824.1|24824.1|24828.09|24828.09|24773.63|24773.63|0
1621496100000|2021-05-20 07:35:00|24828.36|24828.36|24872.05|24872.05|24882.35|24882.35|24828.36|24828.36|0
1621496400000|2021-05-20 07:40:00|24873.83|24873.83|24817.05|24817.05|24873.83|24873.83|24809.91|24809.91|0
1621496700000|2021-05-20 07:45:00|24813.5|24813.5|24815.21|24815.21|24820.83|24820.83|24782.81|24782.81|0
1621497000000|2021-05-20 07:50:00|24816.99|24816.99|24771.44|24771.44|24838.22|24838.22|24767.17|24767.17|0
1621497300000|2021-05-20 07:55:00|24770.14|24770.14|24789.98|24789.98|24821.43|24821.43|24754.76|24754.76|0
1621497600000|2021-05-20 08:00:00|24790.87|24790.87|24841.04|24841.04|24854.91|24854.91|24770.58|24770.58|0
1621497900000|2021-05-20 08:05:00|24839.74|24839.74|24852.62|24852.62|24897.88|24897.88|24839.74|24839.74|0
1621498200000|2021-05-20 08:10:00|24853.38|24853.38|24797.07|24797.07|24855.02|24855.02|24790.32|24790.32|0
1621498500000|2021-05-20 08:15:00|24794.4|24794.4|24789.09|24789.09|24815.37|24815.37|24775.57|24775.57|0
1621498800000|2021-05-20 08:20:00|24784.82|24784.82|24797.42|24797.42|24803.56|24803.56|24784.82|24784.82|0
1621499100000|2021-05-20 08:25:00|24795.64|24795.64|24725.2|24725.2|24795.64|24795.64|24720.04|24720.04|0
1621499400000|2021-05-20 08:30:00|24723.42|24723.42|24703.43|24703.43|24733.87|24733.87|24703.43|24703.43|0
1621499700000|2021-05-20 08:35:00|24702.54|24702.54|24653.87|24653.87|24702.54|24702.54|24644.49|24644.49|0
1621500000000|2021-05-20 08:40:00|24655.64|24655.64|24621.3|24621.3|24660.17|24660.17|24621.3|24621.3|0
1621500300000|2021-05-20 08:45:00|24620.54|24620.54|24642.56|24642.56|24660.08|24660.08|24620.54|24620.54|0
1621500600000|2021-05-20 08:50:00|24646.82|24646.82|24687.59|24687.59|24701.27|24701.27|24646.82|24646.82|0
1621500900000|2021-05-20 08:55:00|24690.25|24690.25|24688.98|24688.98|24698.4|24698.4|24678.88|24678.88|0
1621501200000|2021-05-20 09:00:00|24684.72|24684.72|24688.01|24688.01|24688.9|24688.9|24652.19|24652.19|0
1621501500000|2021-05-20 09:05:00|24705.07|24705.07|24692.7|24692.7|24708.1|24708.1|24684.58|24684.58|0
1621501800000|2021-05-20 09:10:00|24696.96|24696.96|24705.76|24705.76|24714.29|24714.29|24696.96|24696.96|0
1621502100000|2021-05-20 09:15:00|24706.65|24706.65|24668.75|24668.75|24707.53|24707.53|24668.75|24668.75|0
1621502400000|2021-05-20 09:20:00|24661.82|24661.82|24649.79|24649.79|24666.98|24666.98|24633.61|24633.61|0
1621502700000|2021-05-20 09:25:00|24648.27|24648.27|24628.89|24628.89|24654.6|24654.6|24614.27|24614.27|0
1621503000000|2021-05-20 09:30:00|24620.36|24620.36|24594.52|24594.52|24620.36|24620.36|24574.33|24574.33|0
1621503300000|2021-05-20 09:35:00|24585.99|24585.99|24521.91|24521.91|24585.99|24585.99|24521.91|24521.91|0
1621503600000|2021-05-20 09:40:00|24517.65|24517.65|24581.78|24581.78|24599.47|24599.47|24517.65|24517.65|0
1621503900000|2021-05-20 09:45:00|24579.12|24579.12|24640.73|24640.73|24642.03|24642.03|24579.12|24579.12|0
1621504200000|2021-05-20 09:50:00|24639.85|24639.85|24653.32|24653.32|24655.98|24655.98|24627.72|24627.72|0
1621504500000|2021-05-20 09:55:00|24649.05|24649.05|24634.52|24634.52|24649.05|24649.05|24620.1|24620.1|0
1621504800000|2021-05-20 10:00:00|24625.99|24625.99|24614.8|24614.8|24626.88|24626.88|24593.77|24593.77|0
1621505100000|2021-05-20 10:05:00|24623.33|24623.33|24677.75|24677.75|24681.66|24681.66|24618.3|24618.3|0
1621505400000|2021-05-20 10:10:00|24681.3|24681.3|24675.87|24675.87|24681.93|24681.93|24652.16|24652.16|0
1621505700000|2021-05-20 10:15:00|24684.41|24684.41|24677.06|24677.06|24699.87|24699.87|24674.57|24674.57|0
1621506000000|2021-05-20 10:20:00|24668.53|24668.53|24669.64|24669.64|24678.17|24678.17|24645.82|24645.82|0
1621506300000|2021-05-20 10:25:00|24670.53|24670.53|24677.58|24677.58|24685.89|24685.89|24661.99|24661.99|0
1621506600000|2021-05-20 10:30:00|24673.31|24673.31|24658.28|24658.28|24685.75|24685.75|24649.75|24649.75|0
1621506900000|2021-05-20 10:35:00|24656.51|24656.51|24670.94|24670.94|24685.25|24685.25|24656.51|24656.51|0
1621507200000|2021-05-20 10:40:00|24675.2|24675.2|24653.18|24653.18|24689.77|24689.77|24653.18|24653.18|0
1621507500000|2021-05-20 10:45:00|24651.88|24651.88|24673.17|24673.17|24675.38|24675.38|24647.61|24647.61|0
1621507800000|2021-05-20 10:50:00|24670.51|24670.51|24666.72|24666.72|24674.06|24674.06|24658.18|24658.18|0
1621508100000|2021-05-20 10:55:00|24668.99|24668.99|24677.97|24677.97|24689.89|24689.89|24657.88|24657.88|0
1621508400000|2021-05-20 11:00:00|24679.49|24679.49|24680.88|24680.88|24685.92|24685.92|24671.35|24671.35|0
1621508700000|2021-05-20 11:05:00|24676.62|24676.62|24697.78|24697.78|24702.04|24702.04|24675.26|24675.26|0
1621509000000|2021-05-20 11:10:00|24702.04|24702.04|24710.64|24710.64|24727.09|24727.09|24697.84|24697.84|0
1621509300000|2021-05-20 11:15:00|24708.86|24708.86|24703.29|24703.29|24732.36|24732.36|24703.29|24703.29|0
1621509600000|2021-05-20 11:20:00|24707.56|24707.56|24699.06|24699.06|24711.83|24711.83|24690.37|24690.37|0
1621509900000|2021-05-20 11:25:00|24701.72|24701.72|24713.92|24713.92|24717.43|24717.43|24697.46|24697.46|0
1621510200000|2021-05-20 11:30:00|24713.17|24713.17|24704.77|24704.77|24713.88|24713.88|24704.77|24704.77|0
1621510500000|2021-05-20 11:35:00|24709.03|24709.03|24710.44|24710.44|24710.44|24710.44|24694|24694|0
1621510800000|2021-05-20 11:40:00|24714.71|24714.71|24713.69|24713.69|24722.95|24722.95|24711.6|24711.6|0
1621511100000|2021-05-20 11:45:00|24714.58|24714.58|24707.54|24707.54|24715.34|24715.34|24693.73|24693.73|0
1621511400000|2021-05-20 11:50:00|24711.81|24711.81|24708.67|24708.67|24713.11|24713.11|24700.14|24700.14|0
1621511700000|2021-05-20 11:55:00|24709.97|24709.97|24760.83|24760.83|24760.83|24760.83|24709.97|24709.97|0
1621512000000|2021-05-20 12:00:00|24757.28|24757.28|24772.59|24772.59|24773.47|24773.47|24743.33|24743.33|0
1621512300000|2021-05-20 12:05:00|24771.7|24771.7|24748.6|24748.6|24771.7|24771.7|24731.03|24731.03|0
1621512600000|2021-05-20 12:10:00|24744.33|24744.33|24743.06|24743.06|24755.85|24755.85|24740.7|24740.7|0
1621512900000|2021-05-20 12:15:00|24742.3|24742.3|24696.27|24696.27|24742.3|24742.3|24696.27|24696.27|0
1621513200000|2021-05-20 12:20:00|24704.8|24704.8|24713.16|24713.16|24713.16|24713.16|24696.27|24696.27|0
1621513500000|2021-05-20 12:25:00|24714.05|24714.05|24694.01|24694.01|24715.35|24715.35|24685.74|24685.74|0
1621513800000|2021-05-20 12:30:00|24693.25|24693.25|24714.59|24714.59|24714.59|24714.59|24693.25|24693.25|0
1621514100000|2021-05-20 12:35:00|24718.86|24718.86|24716.67|24716.67|24718.86|24718.86|24710.63|24710.63|0
1621514400000|2021-05-20 12:40:00|24714.89|24714.89|24720.89|24720.89|24731.87|24731.87|24714.89|24714.89|0
1621514700000|2021-05-20 12:45:00|24725.15|24725.15|24728.68|24728.68|24732.95|24732.95|24720.15|24720.15|0
1621515000000|2021-05-20 12:50:00|24730.45|24730.45|24710.82|24710.82|24735.64|24735.64|24708.21|24708.21|0
1621515300000|2021-05-20 12:55:00|24708.21|24708.21|24736.12|24736.12|24736.12|24736.12|24700.87|24700.87|0
1621515600000|2021-05-20 13:00:00|24753.19|24753.19|24781.91|24781.91|24781.91|24781.91|24752.05|24752.05|0
1621515900000|2021-05-20 13:05:00|24773.38|24773.38|24689.63|24689.63|24773.38|24773.38|24688.86|24688.86|0
1621516200000|2021-05-20 13:10:00|24688.33|24688.33|24708.26|24708.26|24713.82|24713.82|24681.53|24681.53|0
1621516500000|2021-05-20 13:15:00|24710.03|24710.03|24697.32|24697.32|24719.63|24719.63|24690|24690|0
1621516800000|2021-05-20 13:20:00|24693.05|24693.05|24660.12|24660.12|24717.63|24717.63|24660.12|24660.12|0
1621517100000|2021-05-20 13:25:00|24655.86|24655.86|24676.01|24676.01|24685.43|24685.43|24641.59|24641.59|0
1621517400000|2021-05-20 13:30:00|24673.41|24673.41|24604.37|24604.37|24689.36|24689.36|24604.37|24604.37|0
1621517700000|2021-05-20 13:35:00|24602.6|24602.6|24646.36|24646.36|24664.07|24664.07|24591.54|24591.54|0
1621518000000|2021-05-20 13:40:00|24641.48|24641.48|24705.67|24705.67|24724.51|24724.51|24641.48|24641.48|0
1621518300000|2021-05-20 13:45:00|24692.87|24692.87|24748.66|24748.66|24760.57|24760.57|24687.38|24687.38|0
1621518600000|2021-05-20 13:50:00|24752.92|24752.92|24800.77|24800.77|24805.93|24805.93|24744.39|24744.39|0
1621518900000|2021-05-20 13:55:00|24801.66|24801.66|24736.4|24736.4|24814.79|24814.79|24736.4|24736.4|0
1621519200000|2021-05-20 14:00:00|24738.18|24738.18|24781.95|24781.95|24791.12|24791.12|24737.55|24737.55|0
1621519500000|2021-05-20 14:05:00|24781.07|24781.07|24746.11|24746.11|24784.51|24784.51|24735.18|24735.18|0
1621519800000|2021-05-20 14:10:00|24750.48|24750.48|24754.94|24754.94|24804.08|24804.08|24750.48|24750.48|0
1621520100000|2021-05-20 14:15:00|24759.21|24759.21|24753.38|24753.38|24759.21|24759.21|24722.92|24722.92|0
1621520400000|2021-05-20 14:20:00|24757.65|24757.65|24816.59|24816.59|24818.36|24818.36|24754.27|24754.27|0
1621520700000|2021-05-20 14:25:00|24820.86|24820.86|24784.33|24784.33|24827.42|24827.42|24773.11|24773.11|0
1621521000000|2021-05-20 14:30:00|24785.22|24785.22|24803.84|24803.84|24815.03|24815.03|24768.93|24768.93|0
1621521300000|2021-05-20 14:35:00|24808.1|24808.1|24802.77|24802.77|24808.64|24808.64|24788.84|24788.84|0
1621521600000|2021-05-20 14:40:00|24807.04|24807.04|24839.59|24839.59|24839.59|24839.59|24795.41|24795.41|0
1621521900000|2021-05-20 14:45:00|24833.38|24833.38|24886.24|24886.24|24906.51|24906.51|24833.38|24833.38|0
1621522200000|2021-05-20 14:50:00|24888.9|24888.9|24909.27|24909.27|24948.78|24948.78|24888.9|24888.9|0
1621522500000|2021-05-20 14:55:00|24903.95|24903.95|24889.16|24889.16|24913.56|24913.56|24884.89|24884.89|0
1621522800000|2021-05-20 15:00:00|24887.86|24887.86|24867.46|24867.46|24891.41|24891.41|24858.33|24858.33|0
1621523100000|2021-05-20 15:05:00|24858.93|24858.93|24841.75|24841.75|24867.46|24867.46|24828.68|24828.68|0
1621523400000|2021-05-20 15:10:00|24842.51|24842.51|24903.56|24903.56|24909.77|24909.77|24834.93|24834.93|0
1621523700000|2021-05-20 15:15:00|24901.79|24901.79|24899.25|24899.25|24915.99|24915.99|24890.07|24890.07|0
1621524000000|2021-05-20 15:20:00|24900.01|24900.01|24907.4|24907.4|24923.15|24923.15|24900.01|24900.01|0
1621524300000|2021-05-20 15:25:00|24908.7|24908.7|24923.09|24923.09|24923.09|24923.09|24896.36|24896.36|0
1621581300000|2021-05-21 07:15:00|24825.63|24825.63|24854.43|24854.43|24854.43|24854.43|24819.61|24819.61|0
1621581600000|2021-05-21 07:20:00|24849.12|24849.12|24908.34|24908.34|24908.34|24908.34|24848.36|24848.36|0
1621581900000|2021-05-21 07:25:00|24904.07|24904.07|24891.02|24891.02|24920.17|24920.17|24891.02|24891.02|0
1621582200000|2021-05-21 07:30:00|24887.66|24887.66|24939.81|24939.81|24939.81|24939.81|24875.35|24875.35|0
1621582500000|2021-05-21 07:35:00|24941.59|24941.59|24967.31|24967.31|24967.31|24967.31|24941.59|24941.59|0
1621582800000|2021-05-21 07:40:00|24968.2|24968.2|24967.75|24967.75|24972.47|24972.47|24937.48|24937.48|0
1621583100000|2021-05-21 07:45:00|24969.06|24969.06|24992.63|24992.63|24995.3|24995.3|24946.25|24946.25|0
1621583400000|2021-05-21 07:50:00|24989.97|24989.97|24984.08|24984.08|24993.35|24993.35|24965.4|24965.4|0
1621583700000|2021-05-21 07:55:00|24996.88|24996.88|25017.82|25017.82|25036.83|25036.83|24996.88|24996.88|0
1621584000000|2021-05-21 08:00:00|25022.09|25022.09|25017.33|25017.33|25034.89|25034.89|25000.44|25000.44|0
1621584300000|2021-05-21 08:05:00|25021.77|25021.77|25013.43|25013.43|25049.87|25049.87|25013.43|25013.43|0
1621584600000|2021-05-21 08:10:00|25015.2|25015.2|24994.67|24994.67|25015.2|25015.2|24985.26|24985.26|0
1621584900000|2021-05-21 08:15:00|24993.37|24993.37|24955.11|24955.11|24993.37|24993.37|24946.57|24946.57|0
1621585200000|2021-05-21 08:20:00|24950.84|24950.84|24878.13|24878.13|24950.84|24950.84|24873.87|24873.87|0
1621585500000|2021-05-21 08:25:00|24880.79|24880.79|24885.21|24885.21|24894.07|24894.07|24875.81|24875.81|0
1621585800000|2021-05-21 08:30:00|24880.95|24880.95|24886.69|24886.69|24908.19|24908.19|24880.95|24880.95|0
1621586100000|2021-05-21 08:35:00|24882.43|24882.43|24872.7|24872.7|24882.43|24882.43|24851.26|24851.26|0
1621586400000|2021-05-21 08:40:00|24874|24874|24859.12|24859.12|24884.35|24884.35|24859.12|24859.12|0
1621586700000|2021-05-21 08:45:00|24867.65|24867.65|24838.94|24838.94|24878.8|24878.8|24838.94|24838.94|0
1621587000000|2021-05-21 08:50:00|24837.16|24837.16|24812.53|24812.53|24837.16|24837.16|24812.53|24812.53|0
1621587300000|2021-05-21 08:55:00|24816.8|24816.8|24856.18|24856.18|24870.03|24870.03|24809.17|24809.17|0
1621587600000|2021-05-21 09:00:00|24851.91|24851.91|24887.36|24887.36|24887.36|24887.36|24842.08|24842.08|0
1621587900000|2021-05-21 09:05:00|24888.25|24888.25|24888.03|24888.03|24897.55|24897.55|24886.47|24886.47|0
1621588200000|2021-05-21 09:10:00|24886.73|24886.73|24882.83|24882.83|24886.73|24886.73|24882.83|24882.83|0
1621588500000|2021-05-21 09:15:00|24904.16|24904.16|24880.64|24880.64|24916.96|24916.96|24878.34|24878.34|0
1621588800000|2021-05-21 09:20:00|24879.75|24879.75|24914.31|24914.31|24914.31|24914.31|24877.98|24877.98|0
1621589100000|2021-05-21 09:25:00|24915.61|24915.61|24919.16|24919.16|24933.56|24933.56|24907.96|24907.96|0
1621589400000|2021-05-21 09:30:00|24918.27|24918.27|24908.44|24908.44|24920.93|24920.93|24905.36|24905.36|0
1621589700000|2021-05-21 09:35:00|24907.14|24907.14|24948.49|24948.49|24968.22|24968.22|24906.25|24906.25|0
1621590000000|2021-05-21 09:40:00|24961.29|24961.29|24993.6|24993.6|24993.6|24993.6|24961.29|24961.29|0
1621590300000|2021-05-21 09:45:00|24994.49|24994.49|25021.27|25021.27|25029.81|25029.81|24994.49|24994.49|0
1621590600000|2021-05-21 09:50:00|25029.81|25029.81|25000.3|25000.3|25050.89|25050.89|25000.3|25000.3|0
1621590900000|2021-05-21 09:55:00|25004.56|25004.56|24989.47|24989.47|25004.56|25004.56|24971.54|24971.54|0
1621591200000|2021-05-21 10:00:00|24998.01|24998.01|24960.74|24960.74|24998.01|24998.01|24959.42|24959.42|0
1621591500000|2021-05-21 10:05:00|24959.44|24959.44|24970.27|24970.27|24982.07|24982.07|24954.29|24954.29|0
1621591800000|2021-05-21 10:10:00|24968.49|24968.49|24963.14|24963.14|24979.63|24979.63|24961.37|24961.37|0
1621592100000|2021-05-21 10:15:00|24958.88|24958.88|24958.75|24958.75|24978.11|24978.11|24958.75|24958.75|0
1621592400000|2021-05-21 10:20:00|24960.06|24960.06|24967.72|24967.72|24969.5|24969.5|24951.35|24951.35|0
1621592700000|2021-05-21 10:25:00|24959.19|24959.19|24961.1|24961.1|24965.23|24965.23|24941.96|24941.96|0
1621593000000|2021-05-21 10:30:00|24959.8|24959.8|24961.68|24961.68|24961.68|24961.68|24951.28|24951.28|0
1621593300000|2021-05-21 10:35:00|24965.94|24965.94|24968.4|24968.4|24971.78|24971.78|24963.24|24963.24|0
1621593600000|2021-05-21 10:40:00|24967.51|24967.51|24969.8|24969.8|24981.37|24981.37|24966.25|24966.25|0
1621593900000|2021-05-21 10:45:00|24971.1|24971.1|25000.19|25000.19|25000.19|25000.19|24971.1|24971.1|0
1621594200000|2021-05-21 10:50:00|25001.08|25001.08|24993.57|24993.57|25001.08|25001.08|24975.28|24975.28|0
1621594500000|2021-05-21 10:55:00|24996.23|24996.23|24963.86|24963.86|24999.78|24999.78|24951.06|24951.06|0
1621594800000|2021-05-21 11:00:00|24962.55|24962.55|24981.38|24981.38|24987.83|24987.83|24962.55|24962.55|0
1621595100000|2021-05-21 11:05:00|24984.04|24984.04|25000.47|25000.47|25003.69|25003.69|24981.85|24981.85|0
1621595400000|2021-05-21 11:10:00|24999.17|24999.17|25029.77|25029.77|25031.07|25031.07|24994.9|24994.9|0
1621595700000|2021-05-21 11:15:00|25030.66|25030.66|25057.44|25057.44|25057.44|25057.44|25029.31|25029.31|0
1621596000000|2021-05-21 11:20:00|25059.21|25059.21|25062.11|25062.11|25062.11|25062.11|25045.42|25045.42|0
1621596300000|2021-05-21 11:25:00|25057.84|25057.84|25037.19|25037.19|25057.84|25057.84|25033.1|25033.1|0
1621596600000|2021-05-21 11:30:00|25041.46|25041.46|25096.35|25096.35|25096.35|25096.35|25041.46|25041.46|0
1621596900000|2021-05-21 11:35:00|25098.63|25098.63|25110.52|25110.52|25110.52|25110.52|25094.36|25094.36|0
1621597200000|2021-05-21 11:40:00|25128.47|25128.47|25110.05|25110.05|25148.35|25148.35|25110.05|25110.05|0
1621597500000|2021-05-21 11:45:00|25112.71|25112.71|25120.57|25120.57|25146.7|25146.7|25112.71|25112.71|0
1621597800000|2021-05-21 11:50:00|25124.83|25124.83|25118.23|25118.23|25140.62|25140.62|25118.23|25118.23|0
1621598100000|2021-05-21 11:55:00|25122.5|25122.5|25132.16|25132.16|25132.16|25132.16|25122.5|25122.5|0
1621598400000|2021-05-21 12:00:00|25130.86|25130.86|25118.49|25118.49|25130.86|25130.86|25111.73|25111.73|0
1621598700000|2021-05-21 12:05:00|25116.72|25116.72|25110.62|25110.62|25125.1|25125.1|25107.28|25107.28|0
1621599000000|2021-05-21 12:10:00|25106.35|25106.35|25104.94|25104.94|25112.22|25112.22|25089.95|25089.95|0
1621599300000|2021-05-21 12:15:00|25107.54|25107.54|25115.3|25115.3|25115.3|25115.3|25096.27|25096.27|0
1621599600000|2021-05-21 12:20:00|25123.83|25123.83|25127.29|25127.29|25131.01|25131.01|25116.81|25116.81|0
1621599900000|2021-05-21 12:25:00|25131.55|25131.55|25138.64|25138.64|25140.92|25140.92|25127.29|25127.29|0
1621600200000|2021-05-21 12:30:00|25137.76|25137.76|25141.15|25141.15|25146.87|25146.87|25129.4|25129.4|0
1621600500000|2021-05-21 12:35:00|25145.42|25145.42|25174.62|25174.62|25174.62|25174.62|25145.42|25145.42|0
1621600800000|2021-05-21 12:40:00|25171.96|25171.96|25137.88|25137.88|25172.85|25172.85|25131.67|25131.67|0
1621601100000|2021-05-21 12:45:00|25135.61|25135.61|25154.88|25154.88|25154.88|25154.88|25135.61|25135.61|0
1621601400000|2021-05-21 12:50:00|25150.62|25150.62|25145.74|25145.74|25156.44|25156.44|25142.42|25142.42|0
1621601700000|2021-05-21 12:55:00|25150.01|25150.01|25104.12|25104.12|25167.07|25167.07|25101.05|25101.05|0
1621602000000|2021-05-21 13:00:00|25105.01|25105.01|25107.48|25107.48|25108.36|25108.36|25076.45|25076.45|0
1621602300000|2021-05-21 13:05:00|25105.7|25105.7|25093.02|25093.02|25116.01|25116.01|25084.48|25084.48|0
1621602600000|2021-05-21 13:10:00|25088.75|25088.75|25056.97|25056.97|25097.28|25097.28|25054.16|25054.16|0
1621602900000|2021-05-21 13:15:00|25056.21|25056.21|25027.06|25027.06|25056.36|25056.36|25017.06|25017.06|0
1621603200000|2021-05-21 13:20:00|25026.17|25026.17|25035.48|25035.48|25050.73|25050.73|25024.11|25024.11|0
1621603500000|2021-05-21 13:25:00|25036.37|25036.37|25016.64|25016.64|25039.03|25039.03|25013.68|25013.68|0
1621603800000|2021-05-21 13:30:00|25015.34|25015.34|24949.31|24949.31|25016.64|25016.64|24946.99|24946.99|0
1621604100000|2021-05-21 13:35:00|24953.58|24953.58|25077.51|25077.51|25077.51|25077.51|24940.21|24940.21|0
1621604400000|2021-05-21 13:40:00|25073.25|25073.25|25040.04|25040.04|25084.54|25084.54|25024.77|25024.77|0
1621604700000|2021-05-21 13:45:00|25038.52|25038.52|25023.62|25023.62|25040.04|25040.04|24980.92|24980.92|0
1621605000000|2021-05-21 13:50:00|25019.35|25019.35|24949.61|24949.61|25019.35|25019.35|24946.78|24946.78|0
1621605300000|2021-05-21 13:55:00|24948.31|24948.31|24908.42|24908.42|24948.31|24948.31|24877.61|24877.61|0
1621605600000|2021-05-21 14:00:00|24909.72|24909.72|24887.86|24887.86|24935.79|24935.79|24866.88|24866.88|0
1621605900000|2021-05-21 14:05:00|24889.37|24889.37|24935.86|24935.86|24946.52|24946.52|24889.37|24889.37|0
1621606200000|2021-05-21 14:10:00|24948.66|24948.66|24911.55|24911.55|24973.65|24973.65|24910.41|24910.41|0
1621606500000|2021-05-21 14:15:00|24910.79|24910.79|24907.16|24907.16|24918.93|24918.93|24890.66|24890.66|0
1621606800000|2021-05-21 14:20:00|24908.05|24908.05|24888.58|24888.58|24923.98|24923.98|24886.05|24886.05|0
1621607100000|2021-05-21 14:25:00|24887.7|24887.7|24872.74|24872.74|24909.57|24909.57|24866.9|24866.9|0
1621607400000|2021-05-21 14:30:00|24869.36|24869.36|24808.85|24808.85|24882.16|24882.16|24804.58|24804.58|0
1621607700000|2021-05-21 14:35:00|24810.62|24810.62|24780.11|24780.11|24822.64|24822.64|24762.55|24762.55|0
1621608000000|2021-05-21 14:40:00|24781.88|24781.88|24795.34|24795.34|24820.64|24820.64|24771.83|24771.83|0
1621608300000|2021-05-21 14:45:00|24794.04|24794.04|24794.11|24794.11|24795.81|24795.81|24759.27|24759.27|0
1621608600000|2021-05-21 14:50:00|24789.84|24789.84|24812.47|24812.47|24827.04|24827.04|24789.84|24789.84|0
1621608900000|2021-05-21 14:55:00|24816.74|24816.74|24800.09|24800.09|24818.51|24818.51|24782.2|24782.2|0
1621609200000|2021-05-21 15:00:00|24800.98|24800.98|24809.85|24809.85|24813.93|24813.93|24785.62|24785.62|0
1621609500000|2021-05-21 15:05:00|24801.32|24801.32|24821.73|24821.73|24836.5|24836.5|24801.32|24801.32|0
1621609800000|2021-05-21 15:10:00|24826|24826|24837.01|24837.01|24837.9|24837.9|24803.6|24803.6|0
1621610100000|2021-05-21 15:15:00|24838.31|24838.31|24881.5|24881.5|24884.88|24884.88|24838.31|24838.31|0
1621610400000|2021-05-21 15:20:00|24885.05|24885.05|24847.46|24847.46|24886.69|24886.69|24844.39|24844.39|0
1621610700000|2021-05-21 15:25:00|24851.73|24851.73|24875.78|24875.78|24878.38|24878.38|24833.8|24833.8|0
1621840500000|2021-05-24 07:15:00|24900.74|24900.74|24960.35|24960.35|24960.35|24960.35|24899.06|24899.06|0
1621840800000|2021-05-24 07:20:00|24961.81|24961.81|24937.28|24937.28|24962.66|24962.66|24914.32|24914.32|0
1621841100000|2021-05-24 07:25:00|24933.01|24933.01|24940.37|24940.37|24945.86|24945.86|24918.99|24918.99|0
1621841400000|2021-05-24 07:30:00|24937.71|24937.71|24978.57|24978.57|24978.57|24978.57|24919.04|24919.04|0
1621841700000|2021-05-24 07:35:00|24974.3|24974.3|24942.26|24942.26|24975.99|24975.99|24940.49|24940.49|0
1621842000000|2021-05-24 07:40:00|24943.56|24943.56|24937.02|24937.02|24959.91|24959.91|24916.24|24916.24|0
1621842300000|2021-05-24 07:45:00|24936.14|24936.14|24903.09|24903.09|24938.41|24938.41|24891.72|24891.72|0
1621842600000|2021-05-24 07:50:00|24901.63|24901.63|24891.79|24891.79|24907.12|24907.12|24878.82|24878.82|0
1621842900000|2021-05-24 07:55:00|24887.53|24887.53|24878.28|24878.28|24898.25|24898.25|24861.55|24861.55|0
1621843200000|2021-05-24 08:00:00|24882.08|24882.08|24874.98|24874.98|24904.75|24904.75|24866.07|24866.07|0
1621843500000|2021-05-24 08:05:00|24873.21|24873.21|24868.96|24868.96|24873.21|24873.21|24855.13|24855.13|0
1621843800000|2021-05-24 08:10:00|24870.73|24870.73|24896.93|24896.93|24896.93|24896.93|24858.7|24858.7|0
1621844100000|2021-05-24 08:15:00|24901.48|24901.48|24883.13|24883.13|24908.02|24908.02|24876.73|24876.73|0
1621844400000|2021-05-24 08:20:00|24881.36|24881.36|24861.65|24861.65|24882.82|24882.82|24859.16|24859.16|0
1621844700000|2021-05-24 08:25:00|24858.99|24858.99|24858.81|24858.81|24866.08|24866.08|24853.66|24853.66|0
1621845000000|2021-05-24 08:30:00|24857.36|24857.36|24824.27|24824.27|24858.81|24858.81|24818.23|24818.23|0
1621845300000|2021-05-24 08:35:00|24823.38|24823.38|24805.43|24805.43|24823.38|24823.38|24786.42|24786.42|0
1621845600000|2021-05-24 08:40:00|24808.34|24808.34|24845.11|24845.11|24845.11|24845.11|24805.68|24805.68|0
1621845900000|2021-05-24 08:45:00|24836.58|24836.58|24806.55|24806.55|24840.85|24840.85|24805.09|24805.09|0
1621846200000|2021-05-24 08:50:00|24810.81|24810.81|24805.47|24805.47|24810.81|24810.81|24794.43|24794.43|0
1621846500000|2021-05-24 08:55:00|24807.24|24807.24|24803.61|24803.61|24827.72|24827.72|24803.61|24803.61|0
1621846800000|2021-05-24 09:00:00|24800.95|24800.95|24791.4|24791.4|24804.32|24804.32|24778.43|24778.43|0
1621847100000|2021-05-24 09:05:00|24782.87|24782.87|24815.02|24815.02|24815.02|24815.02|24776.89|24776.89|0
1621847400000|2021-05-24 09:10:00|24817.62|24817.62|24806.71|24806.71|24818.92|24818.92|24800.5|24800.5|0
1621847700000|2021-05-24 09:15:00|24804.93|24804.93|24787.55|24787.55|24817.1|24817.1|24780.06|24780.06|0
1621848000000|2021-05-24 09:20:00|24791.82|24791.82|24793.46|24793.46|24803.77|24803.77|24785.8|24785.8|0
1621848300000|2021-05-24 09:25:00|24789.2|24789.2|24769.68|24769.68|24789.2|24789.2|24769.68|24769.68|0
1621848600000|2021-05-24 09:30:00|24773.95|24773.95|24770.27|24770.27|24773.95|24773.95|24768.75|24768.75|0
1621848900000|2021-05-24 09:35:00|24768.49|24768.49|24768.83|24768.83|24775.42|24775.42|24758.36|24758.36|0
1621849200000|2021-05-24 09:40:00|24767.06|24767.06|24769.06|24769.06|24769.95|24769.95|24759.22|24759.22|0
1621849500000|2021-05-24 09:45:00|24764.79|24764.79|24751.84|24751.84|24773.32|24773.32|24747.57|24747.57|0
1621849800000|2021-05-24 09:50:00|24743.31|24743.31|24768.86|24768.86|24784.32|24784.32|24741.53|24741.53|0
1621850100000|2021-05-24 09:55:00|24769.75|24769.75|24774.45|24774.45|24783.07|24783.07|24759.88|24759.88|0
1621850400000|2021-05-24 10:00:00|24772.68|24772.68|24790.01|24790.01|24792.64|24792.64|24772.68|24772.68|0
1621850700000|2021-05-24 10:05:00|24794.27|24794.27|24785.17|24785.17|24794.27|24794.27|24777.04|24777.04|0
1621851000000|2021-05-24 10:10:00|24780.91|24780.91|24786.89|24786.89|24791.74|24791.74|24780.02|24780.02|0
1621851300000|2021-05-24 10:15:00|24788.19|24788.19|24810.5|24810.5|24810.5|24810.5|24779.66|24779.66|0
1621851600000|2021-05-24 10:20:00|24811.96|24811.96|24829.81|24829.81|24837.83|24837.83|24809.05|24809.05|0
1621851900000|2021-05-24 10:25:00|24831.59|24831.59|24830.17|24830.17|24839.76|24839.76|24824.3|24824.3|0
1621852200000|2021-05-24 10:30:00|24831.05|24831.05|24848.46|24848.46|24849.35|24849.35|24820.35|24820.35|0
1621852500000|2021-05-24 10:35:00|24852.72|24852.72|24855.02|24855.02|24858.77|24858.77|24850.23|24850.23|0
1621852800000|2021-05-24 10:40:00|24854.14|24854.14|24847.21|24847.21|24858.23|24858.23|24841.17|24841.17|0
1621853100000|2021-05-24 10:45:00|24843.31|24843.31|24854|24854|24854|24854|24827.6|24827.6|0
1621853400000|2021-05-24 10:50:00|24851.4|24851.4|24890.94|24890.94|24899.64|24899.64|24847.14|24847.14|0
1621853700000|2021-05-24 10:55:00|24895.21|24895.21|24928.14|24928.14|24938.45|24938.45|24888.28|24888.28|0
1621854000000|2021-05-24 11:00:00|24928.9|24928.9|24925.17|24925.17|24932.45|24932.45|24924.28|24924.28|0
1621854300000|2021-05-24 11:05:00|24922.57|24922.57|24917.6|24917.6|24926.13|24926.13|24913.7|24913.7|0
1621854600000|2021-05-24 11:10:00|24923.81|24923.81|24927.65|24927.65|24932.34|24932.34|24920.9|24920.9|0
1621854900000|2021-05-24 11:15:00|24919.12|24919.12|24917.76|24917.76|24930.31|24930.31|24916.46|24916.46|0
1621855200000|2021-05-24 11:20:00|24915.98|24915.98|24865.75|24865.75|24915.98|24915.98|24865.75|24865.75|0
1621855500000|2021-05-24 11:25:00|24868.41|24868.41|24857.19|24857.19|24870.19|24870.19|24846.95|24846.95|0
1621855800000|2021-05-24 11:30:00|24865.72|24865.72|24877.8|24877.8|24879.57|24879.57|24865.72|24865.72|0
1621856100000|2021-05-24 11:35:00|24880.46|24880.46|24861.76|24861.76|24880.46|24880.46|24854.53|24854.53|0
1621856400000|2021-05-24 11:40:00|24862.64|24862.64|24832.05|24832.05|24867.43|24867.43|24827.61|24827.61|0
1621856700000|2021-05-24 11:45:00|24832.81|24832.81|24856.97|24856.97|24856.97|24856.97|24828.54|24828.54|0
1621857000000|2021-05-24 11:50:00|24865.5|24865.5|24863.6|24863.6|24874.62|24874.62|24844.76|24844.76|0
1621857300000|2021-05-24 11:55:00|24865.37|24865.37|24853.95|24853.95|24884.92|24884.92|24853.53|24853.53|0
1621857600000|2021-05-24 12:00:00|24853.06|24853.06|24852.89|24852.89|24854.66|24854.66|24841.7|24841.7|0
1621857900000|2021-05-24 12:05:00|24848.62|24848.62|24846.43|24846.43|24852.89|24852.89|24843.77|24843.77|0
1621858200000|2021-05-24 12:10:00|24847.32|24847.32|24859.4|24859.4|24862.95|24862.95|24846.43|24846.43|0
1621858500000|2021-05-24 12:15:00|24855.5|24855.5|24849.83|24849.83|24859.88|24859.88|24846.97|24846.97|0
1621858800000|2021-05-24 12:20:00|24846.28|24846.28|24825.29|24825.29|24846.28|24846.28|24817.48|24817.48|0
1621859100000|2021-05-24 12:25:00|24827.07|24827.07|24847.05|24847.05|24847.05|24847.05|24827.07|24827.07|0
1621859400000|2021-05-24 12:30:00|24855.58|24855.58|24895.42|24895.42|24895.42|24895.42|24855.58|24855.58|0
1621859700000|2021-05-24 12:35:00|24891.87|24891.87|24903.97|24903.97|24903.97|24903.97|24891.87|24891.87|0
1621860000000|2021-05-24 12:40:00|24908.23|24908.23|24923.71|24923.71|24927.58|24927.58|24908.23|24908.23|0
1621860300000|2021-05-24 12:45:00|24915.18|24915.18|24896.33|24896.33|24915.18|24915.18|24896.33|24896.33|0
1621860600000|2021-05-24 12:50:00|24893.67|24893.67|24893.52|24893.52|24899.39|24899.39|24877.79|24877.79|0
1621860900000|2021-05-24 12:55:00|24892.63|24892.63|24885.31|24885.31|24898.5|24898.5|24885.31|24885.31|0
1621861200000|2021-05-24 13:00:00|24889.58|24889.58|24901.51|24901.51|24905.78|24905.78|24889.58|24889.58|0
1621861500000|2021-05-24 13:05:00|24895.9|24895.9|24875.15|24875.15|24895.9|24895.9|24875.15|24875.15|0
1621861800000|2021-05-24 13:10:00|24876.04|24876.04|24859.28|24859.28|24876.04|24876.04|24857.51|24857.51|0
1621862100000|2021-05-24 13:15:00|24863.07|24863.07|24871.29|24871.29|24871.29|24871.29|24854.54|24854.54|0
1621862400000|2021-05-24 13:20:00|24867.02|24867.02|24857.62|24857.62|24881.05|24881.05|24857.62|24857.62|0
1621862700000|2021-05-24 13:25:00|24853.35|24853.35|24878.58|24878.58|24879.47|24879.47|24847.31|24847.31|0
1621863000000|2021-05-24 13:30:00|24877.28|24877.28|24835.04|24835.04|24877.28|24877.28|24819.88|24819.88|0
1621863300000|2021-05-24 13:35:00|24834.15|24834.15|24888.61|24888.61|24889.37|24889.37|24834.15|24834.15|0
1621863600000|2021-05-24 13:40:00|24889.37|24889.37|24888.14|24888.14|24911.9|24911.9|24887.38|24887.38|0
1621863900000|2021-05-24 13:45:00|24879.61|24879.61|24875.5|24875.5|24879.61|24879.61|24856.83|24856.83|0
1621864200000|2021-05-24 13:50:00|24879.76|24879.76|24875.15|24875.15|24885.65|24885.65|24863.39|24863.39|0
1621864500000|2021-05-24 13:55:00|24866.62|24866.62|24869.97|24869.97|24884.87|24884.87|24865.73|24865.73|0
1621864800000|2021-05-24 14:00:00|24861.44|24861.44|24824.2|24824.2|24871.03|24871.03|24824.2|24824.2|0
1621865100000|2021-05-24 14:05:00|24823.31|24823.31|24840.93|24840.93|24846.26|24846.26|24813.6|24813.6|0
1621865400000|2021-05-24 14:10:00|24836.67|24836.67|24865.02|24865.02|24865.91|24865.91|24829.21|24829.21|0
1621865700000|2021-05-24 14:15:00|24867.62|24867.62|24845.57|24845.57|24867.62|24867.62|24845.57|24845.57|0
1621866000000|2021-05-24 14:20:00|24846.46|24846.46|24848.17|24848.17|24867.62|24867.62|24843.9|24843.9|0
1621866300000|2021-05-24 14:25:00|24843.9|24843.9|24853.61|24853.61|24853.61|24853.61|24834.79|24834.79|0
1621866600000|2021-05-24 14:30:00|24855.06|24855.06|24866.98|24866.98|24877.8|24877.8|24854.3|24854.3|0
1621866900000|2021-05-24 14:35:00|24868.28|24868.28|24853.97|24853.97|24868.28|24868.28|24847.84|24847.84|0
1621867200000|2021-05-24 14:40:00|24853.08|24853.08|24875.97|24875.97|24875.97|24875.97|24853.08|24853.08|0
1621867500000|2021-05-24 14:45:00|24876.73|24876.73|24872.25|24872.25|24887.41|24887.41|24871.49|24871.49|0
1621867800000|2021-05-24 14:50:00|24870.95|24870.95|24875.38|24875.38|24879.65|24879.65|24867.93|24867.93|0
1621868100000|2021-05-24 14:55:00|24872.72|24872.72|24876.12|24876.12|24876.12|24876.12|24866.96|24866.96|0
1621868400000|2021-05-24 15:00:00|24875.37|24875.37|24880.68|24880.68|24887.8|24887.8|24875.37|24875.37|0
1621868700000|2021-05-24 15:05:00|24882.19|24882.19|24871.56|24871.56|24882.19|24882.19|24865.99|24865.99|0
1621869000000|2021-05-24 15:10:00|24863.03|24863.03|24859.44|24859.44|24867.29|24867.29|24852.16|24852.16|0
1621869300000|2021-05-24 15:15:00|24857.66|24857.66|24858.42|24858.42|24861.71|24861.71|24857.12|24857.12|0
1621869600000|2021-05-24 15:20:00|24859.18|24859.18|24862.13|24862.13|24867.46|24867.46|24849.47|24849.47|0
1621869900000|2021-05-24 15:25:00|24864.41|24864.41|24869.52|24869.52|24873.92|24873.92|24853.93|24853.93|0
1621926900000|2021-05-25 07:15:00|24798.24|24798.24|24720.06|24720.06|24802.5|24802.5|24720.06|24720.06|0
1621927200000|2021-05-25 07:20:00|24724.33|24724.33|24737.87|24737.87|24744.65|24744.65|24723.1|24723.1|0
1621927500000|2021-05-25 07:25:00|24738.76|24738.76|24756.9|24756.9|24758.63|24758.63|24728.21|24728.21|0
1621927800000|2021-05-25 07:30:00|24761.17|24761.17|24723.03|24723.03|24779.12|24779.12|24704.07|24704.07|0
1621928100000|2021-05-25 07:35:00|24722.15|24722.15|24741.65|24741.65|24741.65|24741.65|24710.3|24710.3|0
1621928400000|2021-05-25 07:40:00|24742.54|24742.54|24769.66|24769.66|24781.17|24781.17|24742.54|24742.54|0
1621928700000|2021-05-25 07:45:00|24771.44|24771.44|24743.67|24743.67|24779.02|24779.02|24743.67|24743.67|0
1621929000000|2021-05-25 07:50:00|24740.63|24740.63|24693.54|24693.54|24745.2|24745.2|24693.54|24693.54|0
1621929300000|2021-05-25 07:55:00|24702.07|24702.07|24650.06|24650.06|24702.07|24702.07|24650.06|24650.06|0
1621929600000|2021-05-25 08:00:00|24649.3|24649.3|24648.47|24648.47|24682.93|24682.93|24648.47|24648.47|0
1621929900000|2021-05-25 08:05:00|24647.58|24647.58|24655.74|24655.74|24655.74|24655.74|24626.7|24626.7|0
1621930200000|2021-05-25 08:10:00|24653.08|24653.08|24655.16|24655.16|24655.91|24655.91|24640.48|24640.48|0
1621930500000|2021-05-25 08:15:00|24657.82|24657.82|24670.83|24670.83|24690.51|24690.51|24657.82|24657.82|0
1621930800000|2021-05-25 08:20:00|24669.94|24669.94|24675.92|24675.92|24675.92|24675.92|24652.98|24652.98|0
1621931100000|2021-05-25 08:25:00|24680.19|24680.19|24728.35|24728.35|24740.73|24740.73|24680.19|24680.19|0
1621931400000|2021-05-25 08:30:00|24736.89|24736.89|24704.25|24704.25|24742.04|24742.04|24704.25|24704.25|0
1621931700000|2021-05-25 08:35:00|24698.18|24698.18|24655.4|24655.4|24706.72|24706.72|24652.99|24652.99|0
1621932000000|2021-05-25 08:40:00|24659.66|24659.66|24715.02|24715.02|24718|24718|24653.94|24653.94|0
1621932300000|2021-05-25 08:45:00|24706.49|24706.49|24740.49|24740.49|24741.38|24741.38|24703.83|24703.83|0
1621932600000|2021-05-25 08:50:00|24739.6|24739.6|24729.78|24729.78|24740.49|24740.49|24713.33|24713.33|0
1621932900000|2021-05-25 08:55:00|24730.67|24730.67|24743.91|24743.91|24756.71|24756.71|24730.67|24730.67|0
1621933200000|2021-05-25 09:00:00|24748.18|24748.18|24737.67|24737.67|24750.88|24750.88|24729.33|24729.33|0
1621933500000|2021-05-25 09:05:00|24738.97|24738.97|24747.14|24747.14|24748.91|24748.91|24721.4|24721.4|0
1621933800000|2021-05-25 09:10:00|24742.87|24742.87|24743.42|24743.42|24753.73|24753.73|24740.27|24740.27|0
1621934100000|2021-05-25 09:15:00|24742.53|24742.53|24768.68|24768.68|24769.15|24769.15|24737.51|24737.51|0
1621934400000|2021-05-25 09:20:00|24770.14|24770.14|24776.48|24776.48|24782.33|24782.33|24770.14|24770.14|0
1621934700000|2021-05-25 09:25:00|24770.92|24770.92|24767.89|24767.89|24770.92|24770.92|24763.58|24763.58|0
1621935000000|2021-05-25 09:30:00|24772.16|24772.16|24754.44|24754.44|24773.8|24773.8|24754.44|24754.44|0
1621935300000|2021-05-25 09:35:00|24753.14|24753.14|24783.51|24783.51|24784.4|24784.4|24753.14|24753.14|0
1621935600000|2021-05-25 09:40:00|24785.29|24785.29|24786.39|24786.39|24794.12|24794.12|24778.49|24778.49|0
1621935900000|2021-05-25 09:45:00|24790.66|24790.66|24800.97|24800.97|24807.77|24807.77|24783.19|24783.19|0
1621936200000|2021-05-25 09:50:00|24797.07|24797.07|24827.19|24827.19|24828.49|24828.49|24793.16|24793.16|0
1621936500000|2021-05-25 09:55:00|24810.12|24810.12|24795.63|24795.63|24821.41|24821.41|24788.77|24788.77|0
1621936800000|2021-05-25 10:00:00|24791.36|24791.36|24780.5|24780.5|24792.67|24792.67|24778.98|24778.98|0
1621937100000|2021-05-25 10:05:00|24784.93|24784.93|24798.99|24798.99|24798.99|24798.99|24784.93|24784.93|0
1621937400000|2021-05-25 10:10:00|24806.97|24806.97|24827.3|24827.3|24838.84|24838.84|24806.97|24806.97|0
1621937700000|2021-05-25 10:15:00|24826.54|24826.54|24800.36|24800.36|24826.54|24826.54|24791.68|24791.68|0
1621938000000|2021-05-25 10:20:00|24804.8|24804.8|24802.37|24802.37|24816.22|24816.22|24800.36|24800.36|0
1621938300000|2021-05-25 10:25:00|24806.63|24806.63|24809.14|24809.14|24832.27|24832.27|24806.63|24806.63|0
1621938600000|2021-05-25 10:30:00|24811.8|24811.8|24780.3|24780.3|24811.8|24811.8|24780.3|24780.3|0
1621938900000|2021-05-25 10:35:00|24779|24779|24793.42|24793.42|24793.42|24793.42|24768.67|24768.67|0
1621939200000|2021-05-25 10:40:00|24797.69|24797.69|24835.29|24835.29|24835.29|24835.29|24792.47|24792.47|0
1621939500000|2021-05-25 10:45:00|24843.82|24843.82|24887.8|24887.8|24892.17|24892.17|24835.29|24835.29|0
1621939800000|2021-05-25 10:50:00|24886.91|24886.91|24864.24|24864.24|24886.91|24886.91|24863.74|24863.74|0
1621940100000|2021-05-25 10:55:00|24868.51|24868.51|24867.52|24867.52|24878.85|24878.85|24859.98|24859.98|0
1621940400000|2021-05-25 11:00:00|24868.82|24868.82|24887.44|24887.44|24888.95|24888.95|24865.85|24865.85|0
1621940700000|2021-05-25 11:05:00|24883.89|24883.89|24873.86|24873.86|24885.65|24885.65|24873.86|24873.86|0
1621941000000|2021-05-25 11:10:00|24874.62|24874.62|24837.32|24837.32|24875.51|24875.51|24837.32|24837.32|0
1621941300000|2021-05-25 11:15:00|24828.79|24828.79|24864.54|24864.54|24871.88|24871.88|24828.79|24828.79|0
1621941600000|2021-05-25 11:20:00|24858.71|24858.71|24841.38|24841.38|24872.45|24872.45|24839.92|24839.92|0
1621941900000|2021-05-25 11:25:00|24842.84|24842.84|24861.25|24861.25|24861.25|24861.25|24842.84|24842.84|0
1621942200000|2021-05-25 11:30:00|24865.52|24865.52|24867.96|24867.96|24872.49|24872.49|24856.25|24856.25|0
1621942500000|2021-05-25 11:35:00|24863.7|24863.7|24874.52|24874.52|24874.52|24874.52|24863.7|24863.7|0
1621942800000|2021-05-25 11:40:00|24873.07|24873.07|24852.92|24852.92|24873.07|24873.07|24851.9|24851.9|0
1621943100000|2021-05-25 11:45:00|24851.62|24851.62|24855.88|24855.88|24855.88|24855.88|24847.35|24847.35|0
1621943400000|2021-05-25 11:50:00|24860.15|24860.15|24850.84|24850.84|24864.42|24864.42|24839.63|24839.63|0
1621943700000|2021-05-25 11:55:00|24853.5|24853.5|24857.34|24857.34|24864.86|24864.86|24853.5|24853.5|0
1621944000000|2021-05-25 12:00:00|24856.04|24856.04|24831.71|24831.71|24860.31|24860.31|24831.71|24831.71|0
1621944300000|2021-05-25 12:05:00|24835.97|24835.97|24831.59|24831.59|24835.97|24835.97|24802.48|24802.48|0
1621944600000|2021-05-25 12:10:00|24833.37|24833.37|24838.21|24838.21|24839.99|24839.99|24822.58|24822.58|0
1621944900000|2021-05-25 12:15:00|24833.95|24833.95|24843.37|24843.37|24847.59|24847.59|24831.28|24831.28|0
1621945200000|2021-05-25 12:20:00|24839.1|24839.1|24825.92|24825.92|24839.1|24839.1|24822.3|24822.3|0
1621945500000|2021-05-25 12:25:00|24828.83|24828.83|24831.44|24831.44|24844.46|24844.46|24821.61|24821.61|0
1621945800000|2021-05-25 12:30:00|24832.2|24832.2|24817.43|24817.43|24832.2|24832.2|24817.43|24817.43|0
1621946100000|2021-05-25 12:35:00|24816.13|24816.13|24810.63|24810.63|24820.39|24820.39|24791.08|24791.08|0
1621946400000|2021-05-25 12:40:00|24814.9|24814.9|24810.67|24810.67|24819.17|24819.17|24794.77|24794.77|0
1621946700000|2021-05-25 12:45:00|24808.9|24808.9|24780.01|24780.01|24811.5|24811.5|24775.75|24775.75|0
1621947000000|2021-05-25 12:50:00|24781.47|24781.47|24762.45|24762.45|24782.93|24782.93|24749.55|24749.55|0
1621947300000|2021-05-25 12:55:00|24760.68|24760.68|24778.4|24778.4|24778.4|24778.4|24750.37|24750.37|0
1621947600000|2021-05-25 13:00:00|24786.94|24786.94|24778.01|24778.01|24814.2|24814.2|24775.87|24775.87|0
1621947900000|2021-05-25 13:05:00|24777.12|24777.12|24747.68|24747.68|24777.12|24777.12|24738.99|24738.99|0
1621948200000|2021-05-25 13:10:00|24743.42|24743.42|24783.05|24783.05|24783.05|24783.05|24734.88|24734.88|0
1621948500000|2021-05-25 13:15:00|24782.16|24782.16|24781.64|24781.64|24794.44|24794.44|24773.46|24773.46|0
1621948800000|2021-05-25 13:20:00|24783.41|24783.41|24796.41|24796.41|24798.69|24798.69|24780.57|24780.57|0
1621949100000|2021-05-25 13:25:00|24797.17|24797.17|24826.84|24826.84|24834.48|24834.48|24787.91|24787.91|0
1621949400000|2021-05-25 13:30:00|24827.73|24827.73|24802.96|24802.96|24845.66|24845.66|24802.96|24802.96|0
1621949700000|2021-05-25 13:35:00|24807.23|24807.23|24768.9|24768.9|24817.7|24817.7|24763.9|24763.9|0
1621950000000|2021-05-25 13:40:00|24773.17|24773.17|24796.61|24796.61|24807.91|24807.91|24772.28|24772.28|0
1621950300000|2021-05-25 13:45:00|24797.36|24797.36|24793.99|24793.99|24806.34|24806.34|24781.55|24781.55|0
1621950600000|2021-05-25 13:50:00|24785.46|24785.46|24720.3|24720.3|24785.46|24785.46|24701.78|24701.78|0
1621950900000|2021-05-25 13:55:00|24724.56|24724.56|24674.67|24674.67|24746.63|24746.63|24666.86|24666.86|0
1621951200000|2021-05-25 14:00:00|24678.94|24678.94|24789.32|24789.32|24789.32|24789.32|24674.67|24674.67|0
1621951500000|2021-05-25 14:05:00|24785.06|24785.06|24804.64|24804.64|24822.4|24822.4|24785.06|24785.06|0
1621951800000|2021-05-25 14:10:00|24803.75|24803.75|24841.6|24841.6|24845.87|24845.87|24768.34|24768.34|0
1621952100000|2021-05-25 14:15:00|24845.87|24845.87|24891.55|24891.55|24891.55|24891.55|24842.49|24842.49|0
1621952400000|2021-05-25 14:20:00|24895.82|24895.82|24845.75|24845.75|24899.61|24899.61|24845.75|24845.75|0
1621952700000|2021-05-25 14:25:00|24850.02|24850.02|24836.96|24836.96|24851.49|24851.49|24832.49|24832.49|0
1621953000000|2021-05-25 14:30:00|24837.72|24837.72|24854.06|24854.06|24859.35|24859.35|24830.21|24830.21|0
1621953300000|2021-05-25 14:35:00|24855.83|24855.83|24850.89|24850.89|24868.11|24868.11|24847.3|24847.3|0
1621953600000|2021-05-25 14:40:00|24846.62|24846.62|24818.6|24818.6|24847.38|24847.38|24816.83|24816.83|0
1621953900000|2021-05-25 14:45:00|24819.49|24819.49|24833.77|24833.77|24833.77|24833.77|24793.26|24793.26|0
1621954200000|2021-05-25 14:50:00|24838.03|24838.03|24832.11|24832.11|24841.58|24841.58|24814.1|24814.1|0
1621954500000|2021-05-25 14:55:00|24827.85|24827.85|24833.5|24833.5|24836.16|24836.16|24823.51|24823.51|0
1621954800000|2021-05-25 15:00:00|24837.77|24837.77|24815.79|24815.79|24837.77|24837.77|24804.49|24804.49|0
1621955100000|2021-05-25 15:05:00|24820.05|24820.05|24836.32|24836.32|24838.09|24838.09|24805.48|24805.48|0
1621955400000|2021-05-25 15:10:00|24834.55|24834.55|24823.09|24823.09|24840.78|24840.78|24814.21|24814.21|0
1621955700000|2021-05-25 15:15:00|24823.85|24823.85|24769.19|24769.19|24825.31|24825.31|24762.67|24762.67|0
1621956000000|2021-05-25 15:20:00|24774.51|24774.51|24819|24819|24822.42|24822.42|24771.26|24771.26|0
1621956300000|2021-05-25 15:25:00|24818.12|24818.12|24799.67|24799.67|24818.12|24818.12|24787.72|24787.72|0
1622013300000|2021-05-26 07:15:00|25060.35|25060.35|24980.32|24980.32|25063.39|25063.39|24971.16|24971.16|0
1622013600000|2021-05-26 07:20:00|24984.59|24984.59|25003.41|25003.41|25033.92|25033.92|24966.98|24966.98|0
1622013900000|2021-05-26 07:25:00|25006.96|25006.96|24957.82|24957.82|25017.56|25017.56|24957.82|24957.82|0
1622014200000|2021-05-26 07:30:00|24964.03|24964.03|24992.86|24992.86|24996.58|24996.58|24960.52|24960.52|0
1622014500000|2021-05-26 07:35:00|24997.13|24997.13|24997.34|24997.34|25000.89|25000.89|24980.45|24980.45|0
1622014800000|2021-05-26 07:40:00|25010.13|25010.13|25107.77|25107.77|25107.77|25107.77|25010.13|25010.13|0
1622015100000|2021-05-26 07:45:00|25115.75|25115.75|25141.88|25141.88|25143.19|25143.19|25107.98|25107.98|0
1622015400000|2021-05-26 07:50:00|25124.82|25124.82|25074.16|25074.16|25129.09|25129.09|25074.16|25074.16|0
1622015700000|2021-05-26 07:55:00|25076.76|25076.76|25051.86|25051.86|25084.58|25084.58|25040.73|25040.73|0
1622016000000|2021-05-26 08:00:00|25060.4|25060.4|25050.17|25050.17|25065.08|25065.08|25045.69|25045.69|0
1622016300000|2021-05-26 08:05:00|25049.28|25049.28|25013.27|25013.27|25052.66|25052.66|24985.91|24985.91|0
1622016600000|2021-05-26 08:10:00|25015.93|25015.93|25081.61|25081.61|25081.61|25081.61|25015.93|25015.93|0
1622016900000|2021-05-26 08:15:00|25085.87|25085.87|25057.47|25057.47|25085.87|25085.87|25050.19|25050.19|0
1622017200000|2021-05-26 08:20:00|25059.25|25059.25|25048.48|25048.48|25072.46|25072.46|25048.48|25048.48|0
1622017500000|2021-05-26 08:25:00|25035.68|25035.68|25060.24|25060.24|25062.49|25062.49|25030.64|25030.64|0
1622017800000|2021-05-26 08:30:00|25062.02|25062.02|25106.51|25106.51|25115.72|25115.72|25059.1|25059.1|0
1622018100000|2021-05-26 08:35:00|25102.25|25102.25|25102.85|25102.85|25107.11|25107.11|25094.32|25094.32|0
1622018400000|2021-05-26 08:40:00|25107.11|25107.11|25038.54|25038.54|25147.27|25147.27|25038.54|25038.54|0
1622018700000|2021-05-26 08:45:00|25036.77|25036.77|25001.47|25001.47|25038.07|25038.07|24986.01|24986.01|0
1622019000000|2021-05-26 08:50:00|25004.07|25004.07|25023.83|25023.83|25045.07|25045.07|25004.07|25004.07|0
1622019300000|2021-05-26 08:55:00|25028.09|25028.09|25086.89|25086.89|25091.94|25091.94|25028.09|25028.09|0
1622019600000|2021-05-26 09:00:00|25085.12|25085.12|25072.02|25072.02|25088.67|25088.67|25071.14|25071.14|0
1622019900000|2021-05-26 09:05:00|25071.14|25071.14|25068.58|25068.58|25084.93|25084.93|25066.09|25066.09|0
1622020200000|2021-05-26 09:10:00|25067.28|25067.28|25078.15|25078.15|25078.15|25078.15|25060.42|25060.42|0
1622020500000|2021-05-26 09:15:00|25076.85|25076.85|25057.7|25057.7|25076.85|25076.85|25056.25|25056.25|0
1622020800000|2021-05-26 09:20:00|25058.59|25058.59|25013.6|25013.6|25058.59|25058.59|25008.44|25008.44|0
1622021100000|2021-05-26 09:25:00|25015.37|25015.37|25000.28|25000.28|25020.52|25020.52|24991.75|24991.75|0
1622021400000|2021-05-26 09:30:00|25001.17|25001.17|25042.42|25042.42|25051.36|25051.36|24997.79|24997.79|0
1622021700000|2021-05-26 09:35:00|25044.19|25044.19|25033.54|25033.54|25053.44|25053.44|25023.87|25023.87|0
1622022000000|2021-05-26 09:40:00|25032.65|25032.65|24992.47|24992.47|25034.9|25034.9|24990.69|24990.69|0
1622022300000|2021-05-26 09:45:00|24989.81|24989.81|24998.58|24998.58|25006.22|25006.22|24951.89|24951.89|0
1622022600000|2021-05-26 09:50:00|25002.84|25002.84|25035.52|25035.52|25035.52|25035.52|25001.07|25001.07|0
1622022900000|2021-05-26 09:55:00|25039.78|25039.78|25037.95|25037.95|25048.27|25048.27|25027.79|25027.79|0
1622023200000|2021-05-26 10:00:00|25037.06|25037.06|25034.15|25034.15|25040.61|25040.61|25025.15|25025.15|0
1622023500000|2021-05-26 10:05:00|25036.75|25036.75|25005.16|25005.16|25036.75|25036.75|25005.16|25005.16|0
1622023800000|2021-05-26 10:10:00|25006.04|25006.04|24956.1|24956.1|25008.23|25008.23|24947.96|24947.96|0
1622024100000|2021-05-26 10:15:00|24960.37|24960.37|24970.69|24970.69|24987.95|24987.95|24959.69|24959.69|0
1622024400000|2021-05-26 10:20:00|24968.03|24968.03|24956.92|24956.92|24968.92|24968.92|24954.6|24954.6|0
1622024700000|2021-05-26 10:25:00|24959.58|24959.58|24967.09|24967.09|24974.74|24974.74|24958.69|24958.69|0
1622025000000|2021-05-26 10:30:00|24970.51|24970.51|24968.91|24968.91|24971.4|24971.4|24966.25|24966.25|0
1622025300000|2021-05-26 10:35:00|24964.64|24964.64|24942.12|24942.12|24964.64|24964.64|24942.12|24942.12|0
1622025600000|2021-05-26 10:40:00|24940.35|24940.35|24956.74|24956.74|24957.99|24957.99|24940.35|24940.35|0
1622025900000|2021-05-26 10:45:00|24955.86|24955.86|24956.63|24956.63|24961.96|24961.96|24955.03|24955.03|0
1622026200000|2021-05-26 10:50:00|24960.9|24960.9|24982.51|24982.51|24989.44|24989.44|24960.9|24960.9|0
1622026500000|2021-05-26 10:55:00|24978.25|24978.25|24992.76|24992.76|24998.33|24998.33|24978.25|24978.25|0
1622026800000|2021-05-26 11:00:00|24994.06|24994.06|24988.54|24988.54|25002.7|25002.7|24985.79|24985.79|0
1622027100000|2021-05-26 11:05:00|24986.77|24986.77|24963.42|24963.42|24988.54|24988.54|24961.65|24961.65|0
1622027400000|2021-05-26 11:10:00|24962.53|24962.53|24947.96|24947.96|24962.53|24962.53|24944.58|24944.58|0
1622027700000|2021-05-26 11:15:00|24943.59|24943.59|24914.68|24914.68|24948.18|24948.18|24913.79|24913.79|0
1622028000000|2021-05-26 11:20:00|24913.79|24913.79|24912.37|24912.37|24916.46|24916.46|24908.1|24908.1|0
1622028300000|2021-05-26 11:25:00|24908.1|24908.1|24937.92|24937.92|24949.22|24949.22|24907.47|24907.47|0
1622028600000|2021-05-26 11:30:00|24936.4|24936.4|24931.72|24931.72|24936.4|24936.4|24917.15|24917.15|0
1622028900000|2021-05-26 11:35:00|24932.61|24932.61|24934.93|24934.93|24938.48|24938.48|24929.94|24929.94|0
1622029200000|2021-05-26 11:40:00|24937.59|24937.59|24953.69|24953.69|24954.58|24954.58|24937.59|24937.59|0
1622029500000|2021-05-26 11:45:00|24955.47|24955.47|24953.28|24953.28|24962.57|24962.57|24950.48|24950.48|0
1622029800000|2021-05-26 11:50:00|24954.16|24954.16|24939.66|24939.66|24960.27|24960.27|24939.66|24939.66|0
1622030100000|2021-05-26 11:55:00|24948.19|24948.19|24989.61|24989.61|24989.61|24989.61|24943.93|24943.93|0
1622030400000|2021-05-26 12:00:00|24991.89|24991.89|25031.28|25031.28|25032|25032|24986.02|24986.02|0
1622030700000|2021-05-26 12:05:00|25039.81|25039.81|25026.97|25026.97|25039.81|25039.81|25026.08|25026.08|0
1622031000000|2021-05-26 12:10:00|25027.86|25027.86|25020.35|25020.35|25050.08|25050.08|25020.35|25020.35|0
1622031300000|2021-05-26 12:15:00|25019.46|25019.46|25011|25011|25019.8|25019.8|25004.96|25004.96|0
1622031600000|2021-05-26 12:20:00|25011.89|25011.89|25030.73|25030.73|25036.77|25036.77|25011.89|25011.89|0
1622031900000|2021-05-26 12:25:00|25034.99|25034.99|25065.35|25065.35|25068.9|25068.9|25029.84|25029.84|0
1622032200000|2021-05-26 12:30:00|25068.01|25068.01|25100.81|25100.81|25105.96|25105.96|25068.01|25068.01|0
1622032500000|2021-05-26 12:35:00|25101.7|25101.7|25097.55|25097.55|25113.27|25113.27|25097.55|25097.55|0
1622032800000|2021-05-26 12:40:00|25093.28|25093.28|25055.32|25055.32|25098.6|25098.6|25055.32|25055.32|0
1622033100000|2021-05-26 12:45:00|25061.53|25061.53|25047.86|25047.86|25076.84|25076.84|25045.2|25045.2|0
1622033400000|2021-05-26 12:50:00|25046.98|25046.98|25060.25|25060.25|25070.73|25070.73|25046.09|25046.09|0
1622033700000|2021-05-26 12:55:00|25059.36|25059.36|25097.07|25097.07|25103.53|25103.53|25059.36|25059.36|0
1622034000000|2021-05-26 13:00:00|25098.37|25098.37|25043.54|25043.54|25103.69|25103.69|25042.09|25042.09|0
1622034300000|2021-05-26 13:05:00|25042.24|25042.24|25005.26|25005.26|25042.24|25042.24|25005.26|25005.26|0
1622034600000|2021-05-26 13:10:00|25013.79|25013.79|24994.38|24994.38|25013.79|25013.79|24987.54|24987.54|0
1622034900000|2021-05-26 13:15:00|24995.68|24995.68|24987.14|24987.14|25005.14|25005.14|24980.99|24980.99|0
1622035200000|2021-05-26 13:20:00|24978.61|24978.61|25001.5|25001.5|25014.41|25014.41|24978.61|24978.61|0
1622035500000|2021-05-26 13:25:00|24998.84|24998.84|24993.37|24993.37|24998.84|24998.84|24963.03|24963.03|0
1622035800000|2021-05-26 13:30:00|24992.06|24992.06|25097.06|25097.06|25097.06|25097.06|24981.93|24981.93|0
1622036100000|2021-05-26 13:35:00|25095.61|25095.61|25036|25036|25095.61|25095.61|25036|25036|0
1622036400000|2021-05-26 13:40:00|25040.26|25040.26|25055.67|25055.67|25056.44|25056.44|25034.44|25034.44|0
1622036700000|2021-05-26 13:45:00|25059.94|25059.94|25080.73|25080.73|25092.28|25092.28|25059.94|25059.94|0
1622037000000|2021-05-26 13:50:00|25082.5|25082.5|25021.53|25021.53|25083.39|25083.39|25016.55|25016.55|0
1622037300000|2021-05-26 13:55:00|25024.19|25024.19|24943.37|24943.37|25024.19|25024.19|24913.42|24913.42|0
1622037600000|2021-05-26 14:00:00|24952.25|24952.25|25014.95|25014.95|25015.2|25015.2|24939.69|24939.69|0
1622037900000|2021-05-26 14:05:00|25014.06|25014.06|24999.77|24999.77|25028.27|25028.27|24988.79|24988.79|0
1622038200000|2021-05-26 14:10:00|25001.07|25001.07|24984.24|24984.24|25019.26|25019.26|24974.65|24974.65|0
1622038500000|2021-05-26 14:15:00|24979.98|24979.98|24952.25|24952.25|25009.29|25009.29|24948.13|24948.13|0
1622038800000|2021-05-26 14:20:00|24949.59|24949.59|24915.98|24915.98|24962.36|24962.36|24876.45|24876.45|0
1622039100000|2021-05-26 14:25:00|24911.71|24911.71|24965.19|24965.19|24966.23|24966.23|24907.13|24907.13|0
1622039400000|2021-05-26 14:30:00|24966.71|24966.71|24934.12|24934.12|24978.55|24978.55|24932.2|24932.2|0
1622039700000|2021-05-26 14:35:00|24935.01|24935.01|24946.38|24946.38|24946.38|24946.38|24917.97|24917.97|0
1622040000000|2021-05-26 14:40:00|24949.04|24949.04|24952.39|24952.39|24974.55|24974.55|24949.04|24949.04|0
1622040300000|2021-05-26 14:45:00|24956.65|24956.65|24941.37|24941.37|24977.54|24977.54|24940.01|24940.01|0
1622040600000|2021-05-26 14:50:00|24938.46|24938.46|24933.47|24933.47|24938.46|24938.46|24918.72|24918.72|0
1622040900000|2021-05-26 14:55:00|24934.93|24934.93|24931.65|24931.65|24936.44|24936.44|24911.17|24911.17|0
1622041200000|2021-05-26 15:00:00|24933.42|24933.42|24973.87|24973.87|24973.87|24973.87|24933.42|24933.42|0
1622041500000|2021-05-26 15:05:00|24978.14|24978.14|24954.59|24954.59|24994.1|24994.1|24953.55|24953.55|0
1622041800000|2021-05-26 15:10:00|24956.36|24956.36|24948.3|24948.3|24962.75|24962.75|24942.69|24942.69|0
1622042100000|2021-05-26 15:15:00|24947.41|24947.41|24941.71|24941.71|24956.83|24956.83|24911.87|24911.87|0
1622042400000|2021-05-26 15:20:00|24943.17|24943.17|24952.44|24952.44|24956.31|24956.31|24939.81|24939.81|0
1622042700000|2021-05-26 15:25:00|24955.1|24955.1|24951.49|24951.49|24956.53|24956.53|24937.28|24937.28|0
1622099700000|2021-05-27 07:15:00|24969.2|24969.2|24922.18|24922.18|24976.43|24976.43|24886.36|24886.36|0
1622100000000|2021-05-27 07:20:00|24930.71|24930.71|24764.3|24764.3|24930.71|24930.71|24754.88|24754.88|0
1622100300000|2021-05-27 07:25:00|24778.6|24778.6|24802.78|24802.78|24829.16|24829.16|24740.53|24740.53|0
1622100600000|2021-05-27 07:30:00|24798.52|24798.52|24851.19|24851.19|24878.78|24878.78|24798.52|24798.52|0
1622100900000|2021-05-27 07:35:00|24852.97|24852.97|24845|24845|24858.64|24858.64|24804.96|24804.96|0
1622101200000|2021-05-27 07:40:00|24844.24|24844.24|24841.56|24841.56|24868.78|24868.78|24825.15|24825.15|0
1622101500000|2021-05-27 07:45:00|24839.78|24839.78|24856.59|24856.59|24856.59|24856.59|24817.66|24817.66|0
1622101800000|2021-05-27 07:50:00|24852.69|24852.69|24872.88|24872.88|24873.92|24873.92|24847.11|24847.11|0
1622102100000|2021-05-27 07:55:00|24876.78|24876.78|24917.07|24917.07|24934.72|24934.72|24869.14|24869.14|0
1622102400000|2021-05-27 08:00:00|24912.8|24912.8|24942.15|24942.15|24951.57|24951.57|24901.63|24901.63|0
1622102700000|2021-05-27 08:05:00|24944.76|24944.76|24895.69|24895.69|24946.53|24946.53|24891.31|24891.31|0
1622103000000|2021-05-27 08:10:00|24897.47|24897.47|24931.36|24931.36|24931.36|24931.36|24888.62|24888.62|0
1622103300000|2021-05-27 08:15:00|24935.63|24935.63|24987.7|24987.7|25003.32|25003.32|24935.63|24935.63|0
1622103600000|2021-05-27 08:20:00|24990.36|24990.36|24947.99|24947.99|25002.44|25002.44|24946.32|24946.32|0
1622103900000|2021-05-27 08:25:00|24950.65|24950.65|24928.5|24928.5|24962.73|24962.73|24928.5|24928.5|0
1622104200000|2021-05-27 08:30:00|24919.97|24919.97|24928.62|24928.62|24931.58|24931.58|24912.97|24912.97|0
1622104500000|2021-05-27 08:35:00|24919.2|24919.2|24884.17|24884.17|24919.2|24919.2|24877.99|24877.99|0
1622104800000|2021-05-27 08:40:00|24885.06|24885.06|24820.34|24820.34|24893.44|24893.44|24820.34|24820.34|0
1622105100000|2021-05-27 08:45:00|24814.51|24814.51|24793.62|24793.62|24821.12|24821.12|24766.8|24766.8|0
1622105400000|2021-05-27 08:50:00|24797.89|24797.89|24825.98|24825.98|24834.51|24834.51|24793.13|24793.13|0
1622105700000|2021-05-27 08:55:00|24828.64|24828.64|24808.72|24808.72|24828.64|24828.64|24796.34|24796.34|0
1622106000000|2021-05-27 09:00:00|24807.2|24807.2|24820.51|24820.51|24826.97|24826.97|24802.93|24802.93|0
1622106300000|2021-05-27 09:05:00|24824.78|24824.78|24844.88|24844.88|24847.54|24847.54|24821.72|24821.72|0
1622106600000|2021-05-27 09:10:00|24843.1|24843.1|24844.72|24844.72|24855.01|24855.01|24825.88|24825.88|0
1622106900000|2021-05-27 09:15:00|24845.6|24845.6|24896.7|24896.7|24896.7|24896.7|24837.54|24837.54|0
1622107200000|2021-05-27 09:20:00|24891.39|24891.39|24916.11|24916.11|24919.02|24919.02|24891.39|24891.39|0
1622107500000|2021-05-27 09:25:00|24907.57|24907.57|24867.01|24867.01|24907.57|24907.57|24860.41|24860.41|0
1622107800000|2021-05-27 09:30:00|24870.05|24870.05|24853.11|24853.11|24871.69|24871.69|24835.62|24835.62|0
1622108100000|2021-05-27 09:35:00|24857.37|24857.37|24867.74|24867.74|24878.33|24878.33|24857.37|24857.37|0
1622108400000|2021-05-27 09:40:00|24866.22|24866.22|24858.22|24858.22|24875.3|24875.3|24858.22|24858.22|0
1622108700000|2021-05-27 09:45:00|24856.44|24856.44|24827.96|24827.96|24856.44|24856.44|24820.09|24820.09|0
1622109000000|2021-05-27 09:50:00|24827.2|24827.2|24842.51|24842.51|24844.76|24844.76|24827.2|24827.2|0
1622109300000|2021-05-27 09:55:00|24838.25|24838.25|24837.44|24837.44|24839.91|24839.91|24822.26|24822.26|0
1622109600000|2021-05-27 10:00:00|24833.17|24833.17|24850.37|24850.37|24861.44|24861.44|24833.17|24833.17|0
1622109900000|2021-05-27 10:05:00|24852.64|24852.64|24857.08|24857.08|24862.63|24862.63|24831.31|24831.31|0
1622110200000|2021-05-27 10:10:00|24856.19|24856.19|24849.07|24849.07|24865.97|24865.97|24845.03|24845.03|0
1622110500000|2021-05-27 10:15:00|24848.32|24848.32|24849.97|24849.97|24862.53|24862.53|24843.11|24843.11|0
1622110800000|2021-05-27 10:20:00|24854.24|24854.24|24834.79|24834.79|24856.84|24856.84|24834.38|24834.38|0
1622111100000|2021-05-27 10:25:00|24832.19|24832.19|24813.3|24813.3|24841.78|24841.78|24813.3|24813.3|0
1622111400000|2021-05-27 10:30:00|24809.4|24809.4|24786.52|24786.52|24809.4|24809.4|24778.65|24778.65|0
1622111700000|2021-05-27 10:35:00|24783.86|24783.86|24812.66|24812.66|24821.41|24821.41|24766.79|24766.79|0
1622112000000|2021-05-27 10:40:00|24810.89|24810.89|24831.55|24831.55|24835.81|24835.81|24801.42|24801.42|0
1622112300000|2021-05-27 10:45:00|24835.81|24835.81|24859.16|24859.16|24868.73|24868.73|24830.63|24830.63|0
1622112600000|2021-05-27 10:50:00|24862.71|24862.71|24859.37|24859.37|24870.31|24870.31|24857.64|24857.64|0
1622112900000|2021-05-27 10:55:00|24863.64|24863.64|24852|24852|24870.26|24870.26|24852|24852|0
1622113200000|2021-05-27 11:00:00|24852.88|24852.88|24847.34|24847.34|24855.16|24855.16|24838.36|24838.36|0
1622113500000|2021-05-27 11:05:00|24843.07|24843.07|24778.68|24778.68|24843.07|24843.07|24778.68|24778.68|0
1622113800000|2021-05-27 11:10:00|24780.19|24780.19|24792.34|24792.34|24805.13|24805.13|24779.05|24779.05|0
1622114100000|2021-05-27 11:15:00|24790.57|24790.57|24792.61|24792.61|24800.16|24800.16|24772.41|24772.41|0
1622114400000|2021-05-27 11:20:00|24796.16|24796.16|24805.4|24805.4|24822.51|24822.51|24795.09|24795.09|0
1622114700000|2021-05-27 11:25:00|24808.06|24808.06|24778.6|24778.6|24818.42|24818.42|24770.07|24770.07|0
1622115000000|2021-05-27 11:30:00|24777.3|24777.3|24750.91|24750.91|24777.3|24777.3|24746.47|24746.47|0
1622115300000|2021-05-27 11:35:00|24755.18|24755.18|24779.4|24779.4|24788.05|24788.05|24754.29|24754.29|0
1622115600000|2021-05-27 11:40:00|24778.51|24778.51|24790.72|24790.72|24794.21|24794.21|24775.28|24775.28|0
1622115900000|2021-05-27 11:45:00|24788.06|24788.06|24775.9|24775.9|24789.84|24789.84|24766.51|24766.51|0
1622116200000|2021-05-27 11:50:00|24778.5|24778.5|24777.82|24777.82|24793.58|24793.58|24774.24|24774.24|0
1622116500000|2021-05-27 11:55:00|24782.09|24782.09|24794.89|24794.89|24794.89|24794.89|24769.7|24769.7|0
1622116800000|2021-05-27 12:00:00|24796.41|24796.41|24861.86|24861.86|24876.54|24876.54|24796.41|24796.41|0
1622117100000|2021-05-27 12:05:00|24863.38|24863.38|24821.04|24821.04|24863.38|24863.38|24818.55|24818.55|0
1622117400000|2021-05-27 12:10:00|24816.77|24816.77|24822.32|24822.32|24844.7|24844.7|24812.85|24812.85|0
1622117700000|2021-05-27 12:15:00|24820.8|24820.8|24817.72|24817.72|24835.15|24835.15|24812.52|24812.52|0
1622118000000|2021-05-27 12:20:00|24819.5|24819.5|24856.33|24856.33|24856.33|24856.33|24819.5|24819.5|0
1622118300000|2021-05-27 12:25:00|24858.11|24858.11|24820.78|24820.78|24863.83|24863.83|24812.25|24812.25|0
1622118600000|2021-05-27 12:30:00|24825.05|24825.05|24841.96|24841.96|24849.47|24849.47|24800.88|24800.88|0
1622118900000|2021-05-27 12:35:00|24843.41|24843.41|24859.35|24859.35|24859.35|24859.35|24821.87|24821.87|0
1622119200000|2021-05-27 12:40:00|24861.13|24861.13|24876.19|24876.19|24890.29|24890.29|24861.13|24861.13|0
1622119500000|2021-05-27 12:45:00|24874.42|24874.42|24890.19|24890.19|24892.79|24892.79|24871.34|24871.34|0
1622119800000|2021-05-27 12:50:00|24889.31|24889.31|24887.04|24887.04|24890.19|24890.19|24860.6|24860.6|0
1622120100000|2021-05-27 12:55:00|24887.93|24887.93|24892.8|24892.8|24896.77|24896.77|24881|24881|0
1622120400000|2021-05-27 13:00:00|24897.07|24897.07|24910.34|24910.34|24918.88|24918.88|24897.07|24897.07|0
1622120700000|2021-05-27 13:05:00|24907.68|24907.68|24910.57|24910.57|24915.85|24915.85|24901.64|24901.64|0
1622121000000|2021-05-27 13:10:00|24913.23|24913.23|24938.98|24938.98|24955.5|24955.5|24913.23|24913.23|0
1622121300000|2021-05-27 13:15:00|24937.2|24937.2|24943.81|24943.81|24945.85|24945.85|24921.89|24921.89|0
1622121600000|2021-05-27 13:20:00|24945.59|24945.59|24948.99|24948.99|24952.36|24952.36|24932.52|24932.52|0
1622121900000|2021-05-27 13:25:00|24953.25|24953.25|24964.19|24964.19|24970.23|24970.23|24949.29|24949.29|0
1622122200000|2021-05-27 13:30:00|24963.3|24963.3|24931.51|24931.51|24963.3|24963.3|24931.51|24931.51|0
1622122500000|2021-05-27 13:35:00|24935.78|24935.78|24935.38|24935.38|24956.98|24956.98|24920.59|24920.59|0
1622122800000|2021-05-27 13:40:00|24931.12|24931.12|24918.89|24918.89|24937.99|24937.99|24918.89|24918.89|0
1622123100000|2021-05-27 13:45:00|24914.62|24914.62|24876.03|24876.03|24920.47|24920.47|24873.37|24873.37|0
1622123400000|2021-05-27 13:50:00|24874.73|24874.73|24892.59|24892.59|24892.59|24892.59|24853.24|24853.24|0
1622123700000|2021-05-27 13:55:00|24896.85|24896.85|24877.19|24877.19|24912.76|24912.76|24877.19|24877.19|0
1622124000000|2021-05-27 14:00:00|24878.96|24878.96|24890.12|24890.12|24895.27|24895.27|24866|24866|0
1622124300000|2021-05-27 14:05:00|24891.89|24891.89|24876.86|24876.86|24896.93|24896.93|24873.78|24873.78|0
1622124600000|2021-05-27 14:10:00|24874.26|24874.26|24834.94|24834.94|24874.26|24874.26|24827.06|24827.06|0
1622124900000|2021-05-27 14:15:00|24834.05|24834.05|24874.31|24874.31|24878.58|24878.58|24831.71|24831.71|0
1622125200000|2021-05-27 14:20:00|24876.97|24876.97|24910.13|24910.13|24936.17|24936.17|24876.97|24876.97|0
1622125500000|2021-05-27 14:25:00|24911.43|24911.43|24950.91|24950.91|24963.71|24963.71|24911.43|24911.43|0
1622125800000|2021-05-27 14:30:00|24947.37|24947.37|24936.79|24936.79|24948.25|24948.25|24924|24924|0
1622126100000|2021-05-27 14:35:00|24939.39|24939.39|24988.83|24988.83|24994.57|24994.57|24929.05|24929.05|0
1622126400000|2021-05-27 14:40:00|24987.53|24987.53|24996.54|24996.54|24997.01|24997.01|24966.11|24966.11|0
1622126700000|2021-05-27 14:45:00|24992.28|24992.28|24986.68|24986.68|25003.41|25003.41|24976.57|24976.57|0
1622127000000|2021-05-27 14:50:00|24989.35|24989.35|25003.76|25003.76|25015.32|25015.32|24978.2|24978.2|0
1622127300000|2021-05-27 14:55:00|25001.98|25001.98|25010.59|25010.59|25019.93|25019.93|24994.49|24994.49|0
1622127600000|2021-05-27 15:00:00|25014.85|25014.85|24993.97|24993.97|25019.29|25019.29|24993.97|24993.97|0
1622127900000|2021-05-27 15:05:00|24998.52|24998.52|25051.3|25051.3|25051.3|25051.3|24998.52|24998.52|0
1622128200000|2021-05-27 15:10:00|25052.6|25052.6|25055.94|25055.94|25069.66|25069.66|25033.26|25033.26|0
1622128500000|2021-05-27 15:15:00|25055.05|25055.05|25067.77|25067.77|25085.13|25085.13|25054.17|25054.17|0
1622128800000|2021-05-27 15:20:00|25065.5|25065.5|25036.16|25036.16|25066.39|25066.39|25034.39|25034.39|0
1622129100000|2021-05-27 15:25:00|25040.43|25040.43|25033.32|25033.32|25057.06|25057.06|25019.56|25019.56|0
1622186100000|2021-05-28 07:15:00|24915.37|24915.37|24875.24|24875.24|24916.72|24916.72|24860.78|24860.78|0
1622186400000|2021-05-28 07:20:00|24876.54|24876.54|24880.72|24880.72|24884.99|24884.99|24825.65|24825.65|0
1622186700000|2021-05-28 07:25:00|24876.45|24876.45|24825.97|24825.97|24897.69|24897.69|24822.79|24822.79|0
1622187000000|2021-05-28 07:30:00|24824.67|24824.67|24771.8|24771.8|24827.74|24827.74|24771.8|24771.8|0
1622187300000|2021-05-28 07:35:00|24766.47|24766.47|24726.43|24726.43|24774.29|24774.29|24722|24722|0
1622187600000|2021-05-28 07:40:00|24725.13|24725.13|24710.94|24710.94|24726.22|24726.22|24704.38|24704.38|0
1622187900000|2021-05-28 07:45:00|24709.64|24709.64|24723.55|24723.55|24725.01|24725.01|24700.49|24700.49|0
1622188200000|2021-05-28 07:50:00|24720.95|24720.95|24672|24672|24720.95|24720.95|24651.38|24651.38|0
1622188500000|2021-05-28 07:55:00|24673.3|24673.3|24647.83|24647.83|24673.3|24673.3|24639.89|24639.89|0
1622188800000|2021-05-28 08:00:00|24643.46|24643.46|24711.22|24711.22|24711.22|24711.22|24629.14|24629.14|0
1622189100000|2021-05-28 08:05:00|24709.92|24709.92|24730.44|24730.44|24742.69|24742.69|24709.92|24709.92|0
1622189400000|2021-05-28 08:10:00|24721.91|24721.91|24711.21|24711.21|24722.38|24722.38|24709.37|24709.37|0
1622189700000|2021-05-28 08:15:00|24709.43|24709.43|24705.42|24705.42|24713.06|24713.06|24692.2|24692.2|0
1622190000000|2021-05-28 08:20:00|24701.15|24701.15|24692.62|24692.62|24702.45|24702.45|24688.29|24688.29|0
1622190300000|2021-05-28 08:25:00|24701.15|24701.15|24702.52|24702.52|24720.56|24720.56|24700.32|24700.32|0
1622190600000|2021-05-28 08:30:00|24699.92|24699.92|24654.74|24654.74|24702.2|24702.2|24654.74|24654.74|0
1622190900000|2021-05-28 08:35:00|24656.04|24656.04|24656.75|24656.75|24667.43|24667.43|24652.48|24652.48|0
1622191200000|2021-05-28 08:40:00|24658.05|24658.05|24666.58|24666.58|24677.72|24677.72|24653.78|24653.78|0
1622191500000|2021-05-28 08:45:00|24667.34|24667.34|24615.73|24615.73|24667.71|24667.71|24614.06|24614.06|0
1622191800000|2021-05-28 08:50:00|24609.68|24609.68|24536.64|24536.64|24616.61|24616.61|24535.88|24535.88|0
1622192100000|2021-05-28 08:55:00|24540.9|24540.9|24550.69|24550.69|24559.22|24559.22|24521.92|24521.92|0
1622192400000|2021-05-28 09:00:00|24546.42|24546.42|24544.86|24544.86|24547.94|24547.94|24517.7|24517.7|0
1622192700000|2021-05-28 09:05:00|24543.56|24543.56|24533|24533|24544.45|24544.45|24515.02|24515.02|0
1622193000000|2021-05-28 09:10:00|24537.27|24537.27|24523.69|24523.69|24549.29|24549.29|24515.16|24515.16|0
1622193300000|2021-05-28 09:15:00|24521.09|24521.09|24495.76|24495.76|24521.09|24521.09|24462.47|24462.47|0
1622193600000|2021-05-28 09:20:00|24497.54|24497.54|24482.62|24482.62|24513|24513|24478.36|24478.36|0
1622193900000|2021-05-28 09:25:00|24485.28|24485.28|24506.71|24506.71|24508.12|24508.12|24483.38|24483.38|0
1622194200000|2021-05-28 09:30:00|24507.59|24507.59|24518.51|24518.51|24532.35|24532.35|24507.59|24507.59|0
1622194500000|2021-05-28 09:35:00|24522.78|24522.78|24549.4|24549.4|24557.94|24557.94|24516.52|24516.52|0
1622194800000|2021-05-28 09:40:00|24548.1|24548.1|24523.87|24523.87|24548.1|24548.1|24503.79|24503.79|0
1622195100000|2021-05-28 09:45:00|24522.99|24522.99|24469.97|24469.97|24522.99|24522.99|24469.97|24469.97|0
1622195400000|2021-05-28 09:50:00|24472.88|24472.88|24494.37|24494.37|24494.37|24494.37|24463.77|24463.77|0
1622195700000|2021-05-28 09:55:00|24493.07|24493.07|24498.91|24498.91|24518.2|24518.2|24493.07|24493.07|0
1622196000000|2021-05-28 10:00:00|24497.45|24497.45|24468.91|24468.91|24503.38|24503.38|24468.91|24468.91|0
1622196300000|2021-05-28 10:05:00|24468.02|24468.02|24443.48|24443.48|24472.29|24472.29|24432.25|24432.25|0
1622196600000|2021-05-28 10:10:00|24436.98|24436.98|24459.64|24459.64|24471.66|24471.66|24435.68|24435.68|0
1622196900000|2021-05-28 10:15:00|24456.09|24456.09|24506.05|24506.05|24507.36|24507.36|24448.27|24448.27|0
1622197200000|2021-05-28 10:20:00|24506.81|24506.81|24539.17|24539.17|24543.44|24543.44|24506.75|24506.75|0
1622197500000|2021-05-28 10:25:00|24543.44|24543.44|24535.37|24535.37|24566.7|24566.7|24534.91|24534.91|0
1622197800000|2021-05-28 10:30:00|24539.64|24539.64|24515.38|24515.38|24553.19|24553.19|24515.38|24515.38|0
1622198100000|2021-05-28 10:35:00|24519.65|24519.65|24498.51|24498.51|24520.06|24520.06|24496.96|24496.96|0
1622198400000|2021-05-28 10:40:00|24497.21|24497.21|24506.06|24506.06|24515.05|24515.05|24495.91|24495.91|0
1622198700000|2021-05-28 10:45:00|24508.66|24508.66|24510.58|24510.58|24516.15|24516.15|24489.25|24489.25|0
1622199000000|2021-05-28 10:50:00|24514.85|24514.85|24504.4|24504.4|24534.44|24534.44|24502.22|24502.22|0
1622199300000|2021-05-28 10:55:00|24502.63|24502.63|24484.86|24484.86|24509.73|24509.73|24472.78|24472.78|0
1622199600000|2021-05-28 11:00:00|24488.76|24488.76|24469.24|24469.24|24488.76|24488.76|24468.36|24468.36|0
1622199900000|2021-05-28 11:05:00|24464.98|24464.98|24523.79|24523.79|24523.79|24523.79|24464.98|24464.98|0
1622200200000|2021-05-28 11:10:00|24521.19|24521.19|24546.95|24546.95|24551.22|24551.22|24519.89|24519.89|0
1622200500000|2021-05-28 11:15:00|24548.41|24548.41|24540.15|24540.15|24552.94|24552.94|24535.88|24535.88|0
1622200800000|2021-05-28 11:20:00|24535.88|24535.88|24547.89|24547.89|24547.89|24547.89|24528.59|24528.59|0
1622201100000|2021-05-28 11:25:00|24549.19|24549.19|24558.05|24558.05|24568.72|24568.72|24543.32|24543.32|0
1622201400000|2021-05-28 11:30:00|24554.51|24554.51|24542.54|24542.54|24554.51|24554.51|24542.54|24542.54|0
1622201700000|2021-05-28 11:35:00|24538.27|24538.27|24529.45|24529.45|24538.27|24538.27|24524.97|24524.97|0
1622202000000|2021-05-28 11:40:00|24532.05|24532.05|24522.35|24522.35|24543.13|24543.13|24522.35|24522.35|0
1622202300000|2021-05-28 11:45:00|24518.45|24518.45|24489.13|24489.13|24518.45|24518.45|24482.2|24482.2|0
1622202600000|2021-05-28 11:50:00|24487.83|24487.83|24453.94|24453.94|24487.83|24487.83|24452.48|24452.48|0
1622202900000|2021-05-28 11:55:00|24454.82|24454.82|24434.84|24434.84|24456.28|24456.28|24434.84|24434.84|0
1622203200000|2021-05-28 12:00:00|24436.14|24436.14|24447.92|24447.92|24448.81|24448.81|24414.18|24414.18|0
1622203500000|2021-05-28 12:05:00|24446.62|24446.62|24406.23|24406.23|24446.77|24446.77|24393.58|24393.58|0
1622203800000|2021-05-28 12:10:00|24408.89|24408.89|24382.35|24382.35|24408.89|24408.89|24357.29|24357.29|0
1622204100000|2021-05-28 12:15:00|24381.46|24381.46|24354.21|24354.21|24384.42|24384.42|24349.25|24349.25|0
1622204400000|2021-05-28 12:20:00|24353.32|24353.32|24324.82|24324.82|24357.59|24357.59|24322.54|24322.54|0
1622204700000|2021-05-28 12:25:00|24320.55|24320.55|24319.13|24319.13|24325.71|24325.71|24298.52|24298.52|0
1622205000000|2021-05-28 12:30:00|24314.86|24314.86|24415.46|24415.46|24428.8|24428.8|24314.86|24314.86|0
1622205300000|2021-05-28 12:35:00|24411.2|24411.2|24373.16|24373.16|24411.2|24411.2|24366.06|24366.06|0
1622205600000|2021-05-28 12:40:00|24377.43|24377.43|24385.86|24385.86|24408.18|24408.18|24377.43|24377.43|0
1622205900000|2021-05-28 12:45:00|24384.55|24384.55|24384.4|24384.4|24402.51|24402.51|24373.99|24373.99|0
1622206200000|2021-05-28 12:50:00|24375.87|24375.87|24411.6|24411.6|24420.13|24420.13|24364.35|24364.35|0
1622206500000|2021-05-28 12:55:00|24407.33|24407.33|24397.04|24397.04|24415.39|24415.39|24394.44|24394.44|0
1622206800000|2021-05-28 13:00:00|24388.5|24388.5|24393.84|24393.84|24393.84|24393.84|24353.86|24353.86|0
1622207100000|2021-05-28 13:05:00|24390.29|24390.29|24457.65|24457.65|24457.65|24457.65|24390.29|24390.29|0
1622207400000|2021-05-28 13:10:00|24449.12|24449.12|24472.17|24472.17|24483.99|24483.99|24444.86|24444.86|0
1622207700000|2021-05-28 13:15:00|24473.06|24473.06|24508.36|24508.36|24508.78|24508.78|24473.06|24473.06|0
1622208000000|2021-05-28 13:20:00|24509.88|24509.88|24573.97|24573.97|24573.97|24573.97|24509.88|24509.88|0
1622208300000|2021-05-28 13:25:00|24578.24|24578.24|24577.47|24577.47|24590.02|24590.02|24571.36|24571.36|0
1622208600000|2021-05-28 13:30:00|24574.87|24574.87|24630.12|24630.12|24637.3|24637.3|24560.05|24560.05|0
1622208900000|2021-05-28 13:35:00|24628.82|24628.82|24632.75|24632.75|24632.75|24632.75|24592.17|24592.17|0
1622209200000|2021-05-28 13:40:00|24635.42|24635.42|24650.26|24650.26|24663.23|24663.23|24635.42|24635.42|0
1622209500000|2021-05-28 13:45:00|24651.78|24651.78|24680.11|24680.11|24687.81|24687.81|24646.36|24646.36|0
1622209800000|2021-05-28 13:50:00|24688.64|24688.64|24678.93|24678.93|24707.47|24707.47|24678.93|24678.93|0
1622210100000|2021-05-28 13:55:00|24677.63|24677.63|24714.48|24714.48|24718.75|24718.75|24670.7|24670.7|0
1622210400000|2021-05-28 14:00:00|24713.6|24713.6|24708.16|24708.16|24716.13|24716.13|24700.12|24700.12|0
1622210700000|2021-05-28 14:05:00|24716.69|24716.69|24701.59|24701.59|24720.96|24720.96|24688.65|24688.65|0
1622211000000|2021-05-28 14:10:00|24703.11|24703.11|24722.16|24722.16|24734.12|24734.12|24703.11|24703.11|0
1622211300000|2021-05-28 14:15:00|24723.46|24723.46|24701.48|24701.48|24724.76|24724.76|24697.08|24697.08|0
1622211600000|2021-05-28 14:20:00|24705.74|24705.74|24685.55|24685.55|24705.74|24705.74|24673.09|24673.09|0
1622211900000|2021-05-28 14:25:00|24683.77|24683.77|24645.38|24645.38|24688.8|24688.8|24635.44|24635.44|0
1622212200000|2021-05-28 14:30:00|24646.68|24646.68|24667.52|24667.52|24671.78|24671.78|24631.33|24631.33|0
1622212500000|2021-05-28 14:35:00|24671.95|24671.95|24650.93|24650.93|24674.97|24674.97|24643.27|24643.27|0
1622212800000|2021-05-28 14:40:00|24655.19|24655.19|24639.06|24639.06|24659.72|24659.72|24636.46|24636.46|0
1622213100000|2021-05-28 14:45:00|24640.36|24640.36|24630.39|24630.39|24644.63|24644.63|24618.85|24618.85|0
1622213400000|2021-05-28 14:50:00|24628.94|24628.94|24599.18|24599.18|24628.94|24628.94|24595.8|24595.8|0
1622213700000|2021-05-28 14:55:00|24600.07|24600.07|24585.94|24585.94|24610.28|24610.28|24584.81|24584.81|0
1622214000000|2021-05-28 15:00:00|24587.24|24587.24|24597.97|24597.97|24618.84|24618.84|24587.24|24587.24|0
1622214300000|2021-05-28 15:05:00|24598.86|24598.86|24628.28|24628.28|24634.99|24634.99|24597.09|24597.09|0
1622214600000|2021-05-28 15:10:00|24629.8|24629.8|24635.8|24635.8|24650.93|24650.93|24628.71|24628.71|0
1622214900000|2021-05-28 15:15:00|24640.07|24640.07|24652.01|24652.01|24662.13|24662.13|24640.07|24640.07|0
1622215200000|2021-05-28 15:20:00|24656.27|24656.27|24667.81|24667.81|24674.61|24674.61|24656.27|24656.27|0
1622215500000|2021-05-28 15:25:00|24665.75|24665.75|24651.27|24651.27|24672.9|24672.9|24633.74|24633.74|0
1622531700000|2021-06-01 07:15:00|24914.27|24914.27|24978.85|24978.85|24978.85|24978.85|24914.27|24914.27|0
1622532000000|2021-06-01 07:20:00|24987.38|24987.38|24956.01|24956.01|25012.28|25012.28|24952.38|24952.38|0
1622532300000|2021-06-01 07:25:00|24959.56|24959.56|24975.44|24975.44|24980.18|24980.18|24946.16|24946.16|0
1622532600000|2021-06-01 07:30:00|24979.71|24979.71|25073.07|25073.07|25074.84|25074.84|24979.71|24979.71|0
1622532900000|2021-06-01 07:35:00|25077.33|25077.33|25098.37|25098.37|25107.85|25107.85|25070.46|25070.46|0
1622533200000|2021-06-01 07:40:00|25100.15|25100.15|25129.96|25129.96|25130.67|25130.67|25091.28|25091.28|0
1622533500000|2021-06-01 07:45:00|25125.69|25125.69|25115.16|25115.16|25145.25|25145.25|25113.39|25113.39|0
1622533800000|2021-06-01 07:50:00|25127.96|25127.96|25138.23|25138.23|25141.88|25141.88|25116.59|25116.59|0
1622534100000|2021-06-01 07:55:00|25133.96|25133.96|25066.58|25066.58|25139.66|25139.66|25050.83|25050.83|0
1622534400000|2021-06-01 08:00:00|25070.84|25070.84|25067.55|25067.55|25082.23|25082.23|25059.01|25059.01|0
1622534700000|2021-06-01 08:05:00|25046.22|25046.22|25146.5|25146.5|25148.99|25148.99|25046.22|25046.22|0
1622535000000|2021-06-01 08:10:00|25150.77|25150.77|25155.78|25155.78|25165.73|25165.73|25126.43|25126.43|0
1622535300000|2021-06-01 08:15:00|25154.48|25154.48|25181.49|25181.49|25186.09|25186.09|25150.21|25150.21|0
1622535600000|2021-06-01 08:20:00|25177.23|25177.23|25207.75|25207.75|25216.28|25216.28|25177.23|25177.23|0
1622535900000|2021-06-01 08:25:00|25203.48|25203.48|25160.72|25160.72|25203.48|25203.48|25156.35|25156.35|0
1622536200000|2021-06-01 08:30:00|25155.51|25155.51|25113.14|25113.14|25158.48|25158.48|25100.05|25100.05|0
1622536500000|2021-06-01 08:35:00|25111.84|25111.84|25081.8|25081.8|25111.84|25111.84|25081.8|25081.8|0
1622536800000|2021-06-01 08:40:00|25079.14|25079.14|25084.55|25084.55|25089.9|25089.9|25070.54|25070.54|0
1622537100000|2021-06-01 08:45:00|25088.82|25088.82|25093.86|25093.86|25100.79|25100.79|25088.82|25088.82|0
1622537400000|2021-06-01 08:50:00|25102.4|25102.4|25144.5|25144.5|25150.65|25150.65|25096.83|25096.83|0
1622537700000|2021-06-01 08:55:00|25140.24|25140.24|25134.71|25134.71|25147.57|25147.57|25116.76|25116.76|0
1622538000000|2021-06-01 09:00:00|25133.41|25133.41|25086.25|25086.25|25141.58|25141.58|25086.25|25086.25|0
1622538300000|2021-06-01 09:05:00|25083.65|25083.65|25044.11|25044.11|25083.65|25083.65|25044.11|25044.11|0
1622538600000|2021-06-01 09:10:00|25052.64|25052.64|25057.94|25057.94|25057.94|25057.94|25022.23|25022.23|0
1622538900000|2021-06-01 09:15:00|25060.54|25060.54|25082.45|25082.45|25095.25|25095.25|25060.54|25060.54|0
1622539200000|2021-06-01 09:20:00|25086.72|25086.72|25104.76|25104.76|25112.58|25112.58|25073.92|25073.92|0
1622539500000|2021-06-01 09:25:00|25096.23|25096.23|25097.84|25097.84|25102.57|25102.57|25083.32|25083.32|0
1622539800000|2021-06-01 09:30:00|25106.38|25106.38|25102.05|25102.05|25120.63|25120.63|25097.53|25097.53|0
1622540100000|2021-06-01 09:35:00|25099.39|25099.39|25110.17|25110.17|25122.26|25122.26|25092.63|25092.63|0
1622540400000|2021-06-01 09:40:00|25108.39|25108.39|25103.67|25103.67|25112.66|25112.66|25091.33|25091.33|0
1622540700000|2021-06-01 09:45:00|25107.94|25107.94|25130.94|25130.94|25145.52|25145.52|25098.52|25098.52|0
1622541000000|2021-06-01 09:50:00|25135.21|25135.21|25129.04|25129.04|25146.78|25146.78|25118.11|25118.11|0
1622541300000|2021-06-01 09:55:00|25133.31|25133.31|25126.27|25126.27|25138.35|25138.35|25114.73|25114.73|0
1622541600000|2021-06-01 10:00:00|25117.73|25117.73|25123.56|25123.56|25138.7|25138.7|25113.47|25113.47|0
1622541900000|2021-06-01 10:05:00|25127.82|25127.82|25153.07|25153.07|25153.96|25153.96|25127.82|25127.82|0
1622542200000|2021-06-01 10:10:00|25140.27|25140.27|25155.52|25155.52|25161.24|25161.24|25136.42|25136.42|0
1622542500000|2021-06-01 10:15:00|25151.25|25151.25|25186.89|25186.89|25191.16|25191.16|25151.25|25151.25|0
1622542800000|2021-06-01 10:20:00|25188.19|25188.19|25191.08|25191.08|25198.89|25198.89|25181.98|25181.98|0
1622543100000|2021-06-01 10:25:00|25190.19|25190.19|25183.52|25183.52|25194.45|25194.45|25183.52|25183.52|0
1622543400000|2021-06-01 10:30:00|25174.99|25174.99|25149.78|25149.78|25175.96|25175.96|25136.98|25136.98|0
1622543700000|2021-06-01 10:35:00|25145.52|25145.52|25150.63|25150.63|25150.63|25150.63|25134.28|25134.28|0
1622544000000|2021-06-01 10:40:00|25142.1|25142.1|25145.43|25145.43|25154.59|25154.59|25142.1|25142.1|0
1622544300000|2021-06-01 10:45:00|25142.77|25142.77|25137.49|25137.49|25142.77|25142.77|25117.77|25117.77|0
1622544600000|2021-06-01 10:50:00|25141.76|25141.76|25139.9|25139.9|25151.81|25151.81|25137.49|25137.49|0
1622544900000|2021-06-01 10:55:00|25138.6|25138.6|25158.26|25158.26|25166.8|25166.8|25132.45|25132.45|0
1622545200000|2021-06-01 11:00:00|25154|25154|25172.2|25172.2|25175.33|25175.33|25154|25154|0
1622545500000|2021-06-01 11:05:00|25167.93|25167.93|25184.49|25184.49|25188.75|25188.75|25167.63|25167.63|0
1622545800000|2021-06-01 11:10:00|25188.75|25188.75|25180.22|25180.22|25188.75|25188.75|25166.54|25166.54|0
1622546100000|2021-06-01 11:15:00|25182.88|25182.88|25192.57|25192.57|25197.2|25197.2|25182|25182|0
1622546400000|2021-06-01 11:20:00|25194.34|25194.34|25194.21|25194.21|25218.15|25218.15|25189.95|25189.95|0
1622546700000|2021-06-01 11:25:00|25198.48|25198.48|25194.47|25194.47|25198.74|25198.74|25184.62|25184.62|0
1622547000000|2021-06-01 11:30:00|25190.2|25190.2|25198.86|25198.86|25212.83|25212.83|25190.2|25190.2|0
1622547300000|2021-06-01 11:35:00|25200.17|25200.17|25216.31|25216.31|25221.29|25221.29|25198.39|25198.39|0
1622547600000|2021-06-01 11:40:00|25220.58|25220.58|25222.79|25222.79|25234.05|25234.05|25216.88|25216.88|0
1622547900000|2021-06-01 11:45:00|25223.68|25223.68|25222.78|25222.78|25227.94|25227.94|25208.85|25208.85|0
1622548200000|2021-06-01 11:50:00|25225.38|25225.38|25219.79|25219.79|25225.83|25225.83|25213.81|25213.81|0
1622548500000|2021-06-01 11:55:00|25224.06|25224.06|25248.94|25248.94|25248.94|25248.94|25224.06|25224.06|0
1622548800000|2021-06-01 12:00:00|25244.67|25244.67|25238.43|25238.43|25250.45|25250.45|25233.39|25233.39|0
1622549100000|2021-06-01 12:05:00|25234.17|25234.17|25208.94|25208.94|25238.43|25238.43|25208.94|25208.94|0
1622549400000|2021-06-01 12:10:00|25206.67|25206.67|25186.16|25186.16|25213.64|25213.64|25186.16|25186.16|0
1622549700000|2021-06-01 12:15:00|25181.89|25181.89|25211.95|25211.95|25216.21|25216.21|25181.89|25181.89|0
1622550000000|2021-06-01 12:20:00|25220.48|25220.48|25231.68|25231.68|25231.68|25231.68|25197.26|25197.26|0
1622550300000|2021-06-01 12:25:00|25232.56|25232.56|25194.89|25194.89|25232.56|25232.56|25190.62|25190.62|0
1622550600000|2021-06-01 12:30:00|25190.62|25190.62|25194.69|25194.69|25197.55|25197.55|25174.03|25174.03|0
1622550900000|2021-06-01 12:35:00|25198.95|25198.95|25201.06|25201.06|25211.67|25211.67|25194.69|25194.69|0
1622551200000|2021-06-01 12:40:00|25209.59|25209.59|25188.91|25188.91|25213.86|25213.86|25188.91|25188.91|0
1622551500000|2021-06-01 12:45:00|25193.18|25193.18|25177.13|25177.13|25201.71|25201.71|25177.13|25177.13|0
1622551800000|2021-06-01 12:50:00|25181.03|25181.03|25202.95|25202.95|25206.33|25206.33|25181.03|25181.03|0
1622552100000|2021-06-01 12:55:00|25203.83|25203.83|25210.74|25210.74|25210.74|25210.74|25195.3|25195.3|0
1622552400000|2021-06-01 13:00:00|25206.47|25206.47|25167.4|25167.4|25210.74|25210.74|25158.86|25158.86|0
1622552700000|2021-06-01 13:05:00|25163.13|25163.13|25166.48|25166.48|25186.04|25186.04|25155.38|25155.38|0
1622553000000|2021-06-01 13:10:00|25167.78|25167.78|25198.98|25198.98|25199.87|25199.87|25157.48|25157.48|0
1622553300000|2021-06-01 13:15:00|25200.76|25200.76|25231.14|25231.14|25232.02|25232.02|25193.83|25193.83|0
1622553600000|2021-06-01 13:20:00|25232.91|25232.91|25200.87|25200.87|25236.46|25236.46|25195.71|25195.71|0
1622553900000|2021-06-01 13:25:00|25199.98|25199.98|25225.52|25225.52|25225.52|25225.52|25199.81|25199.81|0
1622554200000|2021-06-01 13:30:00|25226.82|25226.82|25236.07|25236.07|25265.94|25265.94|25226.82|25226.82|0
1622554500000|2021-06-01 13:35:00|25231.8|25231.8|25155.58|25155.58|25231.8|25231.8|25155.58|25155.58|0
1622554800000|2021-06-01 13:40:00|25156.88|25156.88|25158.67|25158.67|25177.66|25177.66|25155.52|25155.52|0
1622555100000|2021-06-01 13:45:00|25162.93|25162.93|25153.14|25153.14|25165.9|25165.9|25149.5|25149.5|0
1622555400000|2021-06-01 13:50:00|25152.26|25152.26|25075.36|25075.36|25152.26|25152.26|25075.36|25075.36|0
1622555700000|2021-06-01 13:55:00|25076.88|25076.88|25062.33|25062.33|25077.76|25077.76|25050.57|25050.57|0
1622556000000|2021-06-01 14:00:00|25066.6|25066.6|25027.66|25027.66|25104.78|25104.78|25027.66|25027.66|0
1622556300000|2021-06-01 14:05:00|25019.13|25019.13|24977.79|24977.79|25019.13|25019.13|24968.37|24968.37|0
1622556600000|2021-06-01 14:10:00|24969.26|24969.26|24982.95|24982.95|24982.95|24982.95|24960.37|24960.37|0
1622556900000|2021-06-01 14:15:00|24980.29|24980.29|24965.88|24965.88|24988.82|24988.82|24949.48|24949.48|0
1622557200000|2021-06-01 14:20:00|24968.15|24968.15|24964.47|24964.47|24968.15|24968.15|24942.19|24942.19|0
1622557500000|2021-06-01 14:25:00|24962.95|24962.95|24982.52|24982.52|24991.77|24991.77|24957.93|24957.93|0
1622557800000|2021-06-01 14:30:00|24984.04|24984.04|24994.08|24994.08|25001.37|25001.37|24984.04|24984.04|0
1622558100000|2021-06-01 14:35:00|24992.78|24992.78|24926.83|24926.83|24992.78|24992.78|24926.83|24926.83|0
1622558400000|2021-06-01 14:40:00|24935.36|24935.36|24930.24|24930.24|24953.63|24953.63|24925.98|24925.98|0
1622558700000|2021-06-01 14:45:00|24929.35|24929.35|24836.08|24836.08|24933.62|24933.62|24836.08|24836.08|0
1622559000000|2021-06-01 14:50:00|24838.74|24838.74|24879.38|24879.38|24879.38|24879.38|24838.74|24838.74|0
1622559300000|2021-06-01 14:55:00|24875.11|24875.11|24888.88|24888.88|24897.41|24897.41|24862.45|24862.45|0
1622559600000|2021-06-01 15:00:00|24889.77|24889.77|24896.81|24896.81|24907.12|24907.12|24887.27|24887.27|0
1622559900000|2021-06-01 15:05:00|24895.93|24895.93|24988.23|24988.23|24989.34|24989.34|24895.93|24895.93|0
1622560200000|2021-06-01 15:10:00|24996.77|24996.77|25011.76|25011.76|25024.81|25024.81|24992.5|24992.5|0
1622560500000|2021-06-01 15:15:00|25013.27|25013.27|24991.7|24991.7|25017.82|25017.82|24986.63|24986.63|0
1622560800000|2021-06-01 15:20:00|25001.12|25001.12|25002.17|25002.17|25015.11|25015.11|24994.19|24994.19|0
1622561100000|2021-06-01 15:25:00|24997.9|24997.9|24994.68|24994.68|25004.98|25004.98|24967.62|24967.62|0
1622618100000|2021-06-02 07:15:00|24903.49|24903.49|24882.28|24882.28|24905.35|24905.35|24882.28|24882.28|0
1622618400000|2021-06-02 07:20:00|24883.8|24883.8|24876.8|24876.8|24885.33|24885.33|24861.52|24861.52|0
1622618700000|2021-06-02 07:25:00|24873.77|24873.77|24870.04|24870.04|24876.51|24876.51|24858.3|24858.3|0
1622619000000|2021-06-02 07:30:00|24873.59|24873.59|24847.34|24847.34|24873.59|24873.59|24830.04|24830.04|0
1622619300000|2021-06-02 07:35:00|24843.07|24843.07|24804.22|24804.22|24843.07|24843.07|24770.64|24770.64|0
1622619600000|2021-06-02 07:40:00|24808.48|24808.48|24867.64|24867.64|24867.64|24867.64|24808.48|24808.48|0
1622619900000|2021-06-02 07:45:00|24858.82|24858.82|24883.92|24883.92|24896.72|24896.72|24854.56|24854.56|0
1622620200000|2021-06-02 07:50:00|24871.12|24871.12|24882.91|24882.91|24882.91|24882.91|24853.31|24853.31|0
1622620500000|2021-06-02 07:55:00|24882.02|24882.02|24928.11|24928.11|24928.11|24928.11|24873.27|24873.27|0
1622620800000|2021-06-02 08:00:00|24925.51|24925.51|24989.05|24989.05|24997.58|24997.58|24919.94|24919.94|0
1622621100000|2021-06-02 08:05:00|24987.75|24987.75|25006.11|25006.11|25014.64|25014.64|24971.05|24971.05|0
1622621400000|2021-06-02 08:10:00|25010.38|25010.38|25022.1|25022.1|25030.63|25030.63|25010.38|25010.38|0
1622621700000|2021-06-02 08:15:00|25026.54|25026.54|24999.89|24999.89|25026.54|25026.54|24994.01|24994.01|0
1622622000000|2021-06-02 08:20:00|25004.16|25004.16|25029.75|25029.75|25034.02|25034.02|24999.89|24999.89|0
1622622300000|2021-06-02 08:25:00|25034.02|25034.02|25006.69|25006.69|25048.05|25048.05|24993.89|24993.89|0
1622622600000|2021-06-02 08:30:00|25004.91|25004.91|25019.09|25019.09|25029.42|25029.42|25000.65|25000.65|0
1622622900000|2021-06-02 08:35:00|25023.36|25023.36|25006.14|25006.14|25027.63|25027.63|24989.71|24989.71|0
1622623200000|2021-06-02 08:40:00|25010.41|25010.41|24978.14|24978.14|25014.68|25014.68|24956.82|24956.82|0
1622623500000|2021-06-02 08:45:00|24973.88|24973.88|25013.71|25013.71|25022.95|25022.95|24973.88|24973.88|0
1622623800000|2021-06-02 08:50:00|25009.44|25009.44|25025.76|25025.76|25034.47|25034.47|25006.84|25006.84|0
1622624100000|2021-06-02 08:55:00|25034.3|25034.3|24999.74|24999.74|25034.3|25034.3|24987.42|24987.42|0
1622624400000|2021-06-02 09:00:00|24995.48|24995.48|24995.84|24995.84|25008.28|25008.28|24984.34|24984.34|0
1622624700000|2021-06-02 09:05:00|24988.97|24988.97|25004.61|25004.61|25017.04|25017.04|24983.71|24983.71|0
1622625000000|2021-06-02 09:10:00|25008.87|25008.87|25011.71|25011.71|25029.32|25029.32|24999.46|24999.46|0
1622625300000|2021-06-02 09:15:00|25007.44|25007.44|25026.02|25026.02|25030.28|25030.28|24993.71|24993.71|0
1622625600000|2021-06-02 09:20:00|25034.55|25034.55|25040.41|25040.41|25066.01|25066.01|25031|25031|0
1622625900000|2021-06-02 09:25:00|25041.93|25041.93|25044.23|25044.23|25059|25059|25031.51|25031.51|0
1622626200000|2021-06-02 09:30:00|25048.49|25048.49|25061.81|25061.81|25067.6|25067.6|25044.23|25044.23|0
1622626500000|2021-06-02 09:35:00|25057.55|25057.55|25054.26|25054.26|25080.65|25080.65|25049.99|25049.99|0
1622626800000|2021-06-02 09:40:00|25058.52|25058.52|25044.48|25044.48|25062.79|25062.79|25040.22|25040.22|0
1622627100000|2021-06-02 09:45:00|25042.71|25042.71|25069.56|25069.56|25075.34|25075.34|25042.71|25042.71|0
1622627400000|2021-06-02 09:50:00|25073.82|25073.82|25088.39|25088.39|25094.43|25094.43|25071.22|25071.22|0
1622627700000|2021-06-02 09:55:00|25084.12|25084.12|25104.22|25104.22|25104.22|25104.22|25084.12|25084.12|0
1622628000000|2021-06-02 10:00:00|25099.95|25099.95|25099.43|25099.43|25111.86|25111.86|25094.8|25094.8|0
1622628300000|2021-06-02 10:05:00|25103.69|25103.69|25104.75|25104.75|25109.73|25109.73|25096.22|25096.22|0
1622628600000|2021-06-02 10:10:00|25100.49|25100.49|25107.46|25107.46|25107.79|25107.79|25077.6|25077.6|0
1622628900000|2021-06-02 10:15:00|25094.66|25094.66|25107.57|25107.57|25108.76|25108.76|25085.96|25085.96|0
1622629200000|2021-06-02 10:20:00|25099.04|25099.04|25103.31|25103.31|25107.57|25107.57|25086.25|25086.25|0
1622629500000|2021-06-02 10:25:00|25099.04|25099.04|25107.66|25107.66|25116.19|25116.19|25097.53|25097.53|0
1622629800000|2021-06-02 10:30:00|25106.77|25106.77|25108.07|25108.07|25113.16|25113.16|25102.03|25102.03|0
1622630100000|2021-06-02 10:35:00|25109.37|25109.37|25106.9|25106.9|25119.61|25119.61|25099|25099|0
1622630400000|2021-06-02 10:40:00|25102.63|25102.63|25040.03|25040.03|25102.63|25102.63|25040.03|25040.03|0
1622630700000|2021-06-02 10:45:00|25044.3|25044.3|25062.25|25062.25|25065.8|25065.8|25040.03|25040.03|0
1622631000000|2021-06-02 10:50:00|25060.73|25060.73|25085.44|25085.44|25085.44|25085.44|25050.68|25050.68|0
1622631300000|2021-06-02 10:55:00|25087.22|25087.22|25120.59|25120.59|25129.12|25129.12|25087.22|25087.22|0
1622631600000|2021-06-02 11:00:00|25122.36|25122.36|25104.82|25104.82|25132.19|25132.19|25104.82|25104.82|0
1622631900000|2021-06-02 11:05:00|25100.56|25100.56|25117.88|25117.88|25117.88|25117.88|25096.29|25096.29|0
1622632200000|2021-06-02 11:10:00|25122.14|25122.14|25108.46|25108.46|25126.41|25126.41|25108.46|25108.46|0
1622632500000|2021-06-02 11:15:00|25112.72|25112.72|25087.42|25087.42|25120.32|25120.32|25087.42|25087.42|0
1622632800000|2021-06-02 11:20:00|25085.65|25085.65|25093.7|25093.7|25093.7|25093.7|25082.42|25082.42|0
1622633100000|2021-06-02 11:25:00|25102.23|25102.23|25113.95|25113.95|25118.21|25118.21|25093.7|25093.7|0
1622633400000|2021-06-02 11:30:00|25118.21|25118.21|25097.43|25097.43|25121.59|25121.59|25093.16|25093.16|0
1622633700000|2021-06-02 11:35:00|25101.7|25101.7|25096.33|25096.33|25117.86|25117.86|25081.81|25081.81|0
1622634000000|2021-06-02 11:40:00|25087.79|25087.79|25102.37|25102.37|25106.63|25106.63|25087.79|25087.79|0
1622634300000|2021-06-02 11:45:00|25105.28|25105.28|25093.72|25093.72|25105.28|25105.28|25088.22|25088.22|0
1622634600000|2021-06-02 11:50:00|25089.46|25089.46|25067.24|25067.24|25094.61|25094.61|25067.24|25067.24|0
1622634900000|2021-06-02 11:55:00|25075.77|25075.77|25087.17|25087.17|25087.17|25087.17|25071.51|25071.51|0
1622635200000|2021-06-02 12:00:00|25084.51|25084.51|25095.24|25095.24|25095.24|25095.24|25084.51|25084.51|0
1622635500000|2021-06-02 12:05:00|25090.97|25090.97|25046.06|25046.06|25098.84|25098.84|25046.06|25046.06|0
1622635800000|2021-06-02 12:10:00|25047.83|25047.83|25071.68|25071.68|25071.68|25071.68|25047.83|25047.83|0
1622636100000|2021-06-02 12:15:00|25072.98|25072.98|25079.73|25079.73|25089.15|25089.15|25072.98|25072.98|0
1622636400000|2021-06-02 12:20:00|25092.53|25092.53|25116.58|25116.58|25116.58|25116.58|25088.26|25088.26|0
1622636700000|2021-06-02 12:25:00|25125.11|25125.11|25148.44|25148.44|25161.45|25161.45|25120.85|25120.85|0
1622637000000|2021-06-02 12:30:00|25156.97|25156.97|25126.59|25126.59|25157.45|25157.45|25118.06|25118.06|0
1622637300000|2021-06-02 12:35:00|25130.85|25130.85|25090.64|25090.64|25130.85|25130.85|25090.64|25090.64|0
1622637600000|2021-06-02 12:40:00|25086.37|25086.37|25117.18|25117.18|25121.45|25121.45|25085.48|25085.48|0
1622637900000|2021-06-02 12:45:00|25112.92|25112.92|25106.96|25106.96|25136.02|25136.02|25100.92|25100.92|0
1622638200000|2021-06-02 12:50:00|25106.07|25106.07|25104.3|25104.3|25121.36|25121.36|25104.3|25104.3|0
1622638500000|2021-06-02 12:55:00|25112.83|25112.83|25120.47|25120.47|25125.8|25125.8|25111.23|25111.23|0
1622638800000|2021-06-02 13:00:00|25124.74|25124.74|25137.66|25137.66|25139.95|25139.95|25124.74|25124.74|0
1622639100000|2021-06-02 13:05:00|25146.19|25146.19|25145.47|25145.47|25153.12|25153.12|25131.79|25131.79|0
1622639400000|2021-06-02 13:10:00|25149.74|25149.74|25149.74|25149.74|25158.27|25158.27|25145.47|25145.47|0
1622639700000|2021-06-02 13:15:00|25154|25154|25173.06|25173.06|25177.33|25177.33|25154|25154|0
1622640000000|2021-06-02 13:20:00|25171.55|25171.55|25170.49|25170.49|25189.33|25189.33|25167.28|25167.28|0
1622640300000|2021-06-02 13:25:00|25174.75|25174.75|25183.05|25183.05|25197.86|25197.86|25171.92|25171.92|0
1622640600000|2021-06-02 13:30:00|25195.84|25195.84|25190.84|25190.84|25199.39|25199.39|25163.63|25163.63|0
1622640900000|2021-06-02 13:35:00|25195.1|25195.1|25188.46|25188.46|25201.42|25201.42|25188.15|25188.15|0
1622641200000|2021-06-02 13:40:00|25187|25187|25200.78|25200.78|25201.25|25201.25|25184.19|25184.19|0
1622641500000|2021-06-02 13:45:00|25201.67|25201.67|25200.76|25200.76|25235.76|25235.76|25191.05|25191.05|0
1622641800000|2021-06-02 13:50:00|25205.03|25205.03|25217|25217|25227.72|25227.72|25192.16|25192.16|0
1622642100000|2021-06-02 13:55:00|25221.27|25221.27|25192.51|25192.51|25221.27|25221.27|25164.92|25164.92|0
1622642400000|2021-06-02 14:00:00|25206.61|25206.61|25188.56|25188.56|25211.76|25211.76|25185.66|25185.66|0
1622642700000|2021-06-02 14:05:00|25187.26|25187.26|25197.37|25197.37|25208.65|25208.65|25187.26|25187.26|0
1622643000000|2021-06-02 14:10:00|25195.85|25195.85|25199.66|25199.66|25221.22|25221.22|25180.29|25180.29|0
1622643300000|2021-06-02 14:15:00|25201.17|25201.17|25165.06|25165.06|25204.46|25204.46|25140.9|25140.9|0
1622643600000|2021-06-02 14:20:00|25169.33|25169.33|25122.23|25122.23|25169.33|25169.33|25122.23|25122.23|0
1622643900000|2021-06-02 14:25:00|25130.76|25130.76|25116.79|25116.79|25130.76|25130.76|25095.18|25095.18|0
1622644200000|2021-06-02 14:30:00|25121.05|25121.05|25136.69|25136.69|25140.96|25140.96|25114.48|25114.48|0
1622644500000|2021-06-02 14:35:00|25135.18|25135.18|25158.54|25158.54|25160.42|25160.42|25135.18|25135.18|0
1622644800000|2021-06-02 14:40:00|25162.8|25162.8|25158.04|25158.04|25170.1|25170.1|25156.74|25156.74|0
1622645100000|2021-06-02 14:45:00|25162.3|25162.3|25155.33|25155.33|25173.44|25173.44|25139.29|25139.29|0
1622645400000|2021-06-02 14:50:00|25163.87|25163.87|25193.51|25193.51|25197.78|25197.78|25155.44|25155.44|0
1622645700000|2021-06-02 14:55:00|25189.25|25189.25|25170.77|25170.77|25192.21|25192.21|25168.37|25168.37|0
1622646000000|2021-06-02 15:00:00|25171.66|25171.66|25179.26|25179.26|25188.85|25188.85|25171.66|25171.66|0
1622646300000|2021-06-02 15:05:00|25175|25175|25215.57|25215.57|25224.1|25224.1|25175|25175|0
1622646600000|2021-06-02 15:10:00|25211.31|25211.31|25234.41|25234.41|25242.47|25242.47|25209.53|25209.53|0
1622646900000|2021-06-02 15:15:00|25238.68|25238.68|25266.23|25266.23|25267.86|25267.86|25234.41|25234.41|0
1622647200000|2021-06-02 15:20:00|25270.5|25270.5|25259.11|25259.11|25274.78|25274.78|25259.11|25259.11|0
1622647500000|2021-06-02 15:25:00|25260.88|25260.88|25259.31|25259.31|25270.51|25270.51|25246.36|25246.36|0
1622704500000|2021-06-03 07:15:00|25123.88|25123.88|25136.27|25136.27|25159.69|25159.69|25123.88|25123.88|0
1622704800000|2021-06-03 07:20:00|25132|25132|25107.01|25107.01|25132|25132|25093.53|25093.53|0
1622705100000|2021-06-03 07:25:00|25119.81|25119.81|25116.35|25116.35|25119.81|25119.81|25092.52|25092.52|0
1622705400000|2021-06-03 07:30:00|25115.47|25115.47|25029.49|25029.49|25115.47|25115.47|25025.22|25025.22|0
1622705700000|2021-06-03 07:35:00|25025.58|25025.58|25020.58|25020.58|25035.42|25035.42|25009.68|25009.68|0
1622706000000|2021-06-03 07:40:00|25021.88|25021.88|25017.02|25017.02|25023.18|25023.18|24999.25|24999.25|0
1622706300000|2021-06-03 07:45:00|25013.99|25013.99|24980.57|24980.57|25023.11|25023.11|24980.57|24980.57|0
1622706600000|2021-06-03 07:50:00|24981.46|24981.46|24992.36|24992.36|24992.36|24992.36|24976.42|24976.42|0
1622706900000|2021-06-03 07:55:00|24996.62|24996.62|25021.02|25021.02|25052.54|25052.54|24992.19|24992.19|0
1622707200000|2021-06-03 08:00:00|25015.82|25015.82|24990.58|24990.58|25017.12|25017.12|24990.58|24990.58|0
1622707500000|2021-06-03 08:05:00|24991.88|24991.88|24991.11|24991.11|24999.11|24999.11|24972.69|24972.69|0
1622707800000|2021-06-03 08:10:00|24995.37|24995.37|25019.49|25019.49|25030.23|25030.23|24995.37|24995.37|0
1622708100000|2021-06-03 08:15:00|25015.94|25015.94|25004.69|25004.69|25015.94|25015.94|24990.07|24990.07|0
1622708400000|2021-06-03 08:20:00|25000.42|25000.42|25013.09|25013.09|25015.43|25015.43|24999.7|24999.7|0
1622708700000|2021-06-03 08:25:00|25004.56|25004.56|25041.77|25041.77|25041.77|25041.77|24995.21|24995.21|0
1622709000000|2021-06-03 08:30:00|25046.03|25046.03|25045.67|25045.67|25061.28|25061.28|25018.45|25018.45|0
1622709300000|2021-06-03 08:35:00|25047.13|25047.13|24993.73|24993.73|25047.13|25047.13|24993.73|24993.73|0
1622709600000|2021-06-03 08:40:00|24996.33|24996.33|24999.03|24999.03|25000.54|25000.54|24986.06|24986.06|0
1622709900000|2021-06-03 08:45:00|25001.63|25001.63|24983.87|24983.87|25007.2|25007.2|24972.32|24972.32|0
1622710200000|2021-06-03 08:50:00|24987.78|24987.78|24997.89|24997.89|25015.71|25015.71|24987.78|24987.78|0
1622710500000|2021-06-03 08:55:00|24996.59|24996.59|24977.23|24977.23|24999.62|24999.62|24968.52|24968.52|0
1622710800000|2021-06-03 09:00:00|24972.96|24972.96|24948.69|24948.69|24972.96|24972.96|24948.69|24948.69|0
1622711100000|2021-06-03 09:05:00|24945.14|24945.14|24933.88|24933.88|24945.55|24945.55|24933.88|24933.88|0
1622711400000|2021-06-03 09:10:00|24929.61|24929.61|24914.07|24914.07|24932.74|24932.74|24914.07|24914.07|0
1622711700000|2021-06-03 09:15:00|24914.96|24914.96|24925.52|24925.52|24925.52|24925.52|24914.96|24914.96|0
1622712000000|2021-06-03 09:20:00|24926.41|24926.41|24930.52|24930.52|24930.52|24930.52|24915.78|24915.78|0
1622712300000|2021-06-03 09:25:00|24933.18|24933.18|24942.6|24942.6|24942.6|24942.6|24932.29|24932.29|0
1622712600000|2021-06-03 09:30:00|24946.87|24946.87|24913.48|24913.48|24946.87|24946.87|24913.48|24913.48|0
1622712900000|2021-06-03 09:35:00|24914.37|24914.37|24911.05|24911.05|24931.22|24931.22|24903.39|24903.39|0
1622713200000|2021-06-03 09:40:00|24902.52|24902.52|24965.64|24965.64|24965.64|24965.64|24901.63|24901.63|0
1622713500000|2021-06-03 09:45:00|24961.37|24961.37|24930.53|24930.53|24962.89|24962.89|24928.76|24928.76|0
1622713800000|2021-06-03 09:50:00|24922|24922|24913.3|24913.3|24922|24922|24912.58|24912.58|0
1622714100000|2021-06-03 09:55:00|24917.56|24917.56|24914.29|24914.29|24917.56|24917.56|24891.76|24891.76|0
1622714400000|2021-06-03 10:00:00|24935.62|24935.62|24965.41|24965.41|24965.41|24965.41|24917.26|24917.26|0
1622714700000|2021-06-03 10:05:00|24968.33|24968.33|24962.04|24962.04|24975.94|24975.94|24934.67|24934.67|0
1622715000000|2021-06-03 10:10:00|24949.24|24949.24|24947.19|24947.19|24952.22|24952.22|24940.71|24940.71|0
1622715300000|2021-06-03 10:15:00|24943.64|24943.64|24935.44|24935.44|24949.63|24949.63|24935.44|24935.44|0
1622715600000|2021-06-03 10:20:00|24948.24|24948.24|24973.23|24973.23|24973.23|24973.23|24948.24|24948.24|0
1622715900000|2021-06-03 10:25:00|24975|24975|24963.81|24963.81|24976.6|24976.6|24957.94|24957.94|0
1622716200000|2021-06-03 10:30:00|24965.58|24965.58|24900.7|24900.7|24965.58|24965.58|24892.16|24892.16|0
1622716500000|2021-06-03 10:35:00|24899.81|24899.81|24881.31|24881.31|24906.09|24906.09|24879.5|24879.5|0
1622716800000|2021-06-03 10:40:00|24872.78|24872.78|24846.29|24846.29|24884.39|24884.39|24842.02|24842.02|0
1622717100000|2021-06-03 10:45:00|24845.4|24845.4|24858.31|24858.31|24871.11|24871.11|24845.4|24845.4|0
1622717400000|2021-06-03 10:50:00|24859.61|24859.61|24812.61|24812.61|24859.61|24859.61|24804.08|24804.08|0
1622717700000|2021-06-03 10:55:00|24817.05|24817.05|24800.99|24800.99|24817.05|24817.05|24789.7|24789.7|0
1622718000000|2021-06-03 11:00:00|24796.73|24796.73|24787.95|24787.95|24814.85|24814.85|24787.95|24787.95|0
1622718300000|2021-06-03 11:05:00|24792.22|24792.22|24793.58|24793.58|24808.56|24808.56|24785.05|24785.05|0
1622718600000|2021-06-03 11:10:00|24797.84|24797.84|24812.52|24812.52|24834.96|24834.96|24797.84|24797.84|0
1622718900000|2021-06-03 11:15:00|24808.26|24808.26|24787.86|24787.86|24822.47|24822.47|24780.85|24780.85|0
1622719200000|2021-06-03 11:20:00|24786.97|24786.97|24785.39|24785.39|24803.47|24803.47|24776.98|24776.98|0
1622719500000|2021-06-03 11:25:00|24786.85|24786.85|24785.48|24785.48|24813.07|24813.07|24785.48|24785.48|0
1622719800000|2021-06-03 11:30:00|24781.22|24781.22|24784.97|24784.97|24789.6|24789.6|24761.51|24761.51|0
1622720100000|2021-06-03 11:35:00|24783.67|24783.67|24740.94|24740.94|24798.26|24798.26|24740.94|24740.94|0
1622720400000|2021-06-03 11:40:00|24745.21|24745.21|24741.58|24741.58|24759.95|24759.95|24720.25|24720.25|0
1622720700000|2021-06-03 11:45:00|24740.28|24740.28|24704.12|24704.12|24740.28|24740.28|24704.12|24704.12|0
1622721000000|2021-06-03 11:50:00|24699.85|24699.85|24690.26|24690.26|24699.85|24699.85|24681.73|24681.73|0
1622721300000|2021-06-03 11:55:00|24691.56|24691.56|24693.85|24693.85|24700.19|24700.19|24661.9|24661.9|0
1622721600000|2021-06-03 12:00:00|24689.58|24689.58|24689.97|24689.97|24698.91|24698.91|24673.71|24673.71|0
1622721900000|2021-06-03 12:05:00|24691.74|24691.74|24670.03|24670.03|24695.65|24695.65|24668.57|24668.57|0
1622722200000|2021-06-03 12:10:00|24674.29|24674.29|24682.71|24682.71|24691.36|24691.36|24674.18|24674.18|0
1622722500000|2021-06-03 12:15:00|24681.41|24681.41|24685.34|24685.34|24699.44|24699.44|24680.47|24680.47|0
1622722800000|2021-06-03 12:20:00|24698.13|24698.13|24697.27|24697.27|24719.32|24719.32|24690.1|24690.1|0
1622723100000|2021-06-03 12:25:00|24701.54|24701.54|24678.47|24678.47|24709.05|24709.05|24671.47|24671.47|0
1622723400000|2021-06-03 12:30:00|24679.23|24679.23|24615.5|24615.5|24681.29|24681.29|24571.71|24571.71|0
1622723700000|2021-06-03 12:35:00|24611.07|24611.07|24551.7|24551.7|24615.19|24615.19|24551.7|24551.7|0
1622724000000|2021-06-03 12:40:00|24553.47|24553.47|24614.53|24614.53|24614.53|24614.53|24548.38|24548.38|0
1622724300000|2021-06-03 12:45:00|24615.83|24615.83|24557|24557|24617.03|24617.03|24545.65|24545.65|0
1622724600000|2021-06-03 12:50:00|24561.26|24561.26|24584.78|24584.78|24605.59|24605.59|24560.37|24560.37|0
1622724900000|2021-06-03 12:55:00|24586.08|24586.08|24571.51|24571.51|24599.42|24599.42|24569.73|24569.73|0
1622725200000|2021-06-03 13:00:00|24572.81|24572.81|24552.03|24552.03|24583.28|24583.28|24533.23|24533.23|0
1622725500000|2021-06-03 13:05:00|24556.29|24556.29|24578.09|24578.09|24580.14|24580.14|24539.23|24539.23|0
1622725800000|2021-06-03 13:10:00|24582.36|24582.36|24547.64|24547.64|24583.87|24583.87|24536.61|24536.61|0
1622726100000|2021-06-03 13:15:00|24545.36|24545.36|24559.77|24559.77|24585.1|24585.1|24543.85|24543.85|0
1622726400000|2021-06-03 13:20:00|24561.28|24561.28|24589.09|24589.09|24589.09|24589.09|24559.98|24559.98|0
1622726700000|2021-06-03 13:25:00|24587.79|24587.79|24620.57|24620.57|24629.39|24629.39|24583.61|24583.61|0
1622727000000|2021-06-03 13:30:00|24621.87|24621.87|24534.94|24534.94|24621.93|24621.93|24506.39|24506.39|0
1622727300000|2021-06-03 13:35:00|24531.9|24531.9|24482.88|24482.88|24531.9|24531.9|24457.66|24457.66|0
1622727600000|2021-06-03 13:40:00|24489.51|24489.51|24475.65|24475.65|24545.07|24545.07|24464.57|24464.57|0
1622727900000|2021-06-03 13:45:00|24471.39|24471.39|24442.58|24442.58|24473.31|24473.31|24437.98|24437.98|0
1622728200000|2021-06-03 13:50:00|24451.11|24451.11|24483.34|24483.34|24518.08|24518.08|24451.11|24451.11|0
1622728500000|2021-06-03 13:55:00|24485.94|24485.94|24450.95|24450.95|24488.09|24488.09|24441.07|24441.07|0
1622728800000|2021-06-03 14:00:00|24446.69|24446.69|24485.74|24485.74|24489.68|24489.68|24432.74|24432.74|0
1622729100000|2021-06-03 14:05:00|24502.8|24502.8|24528.36|24528.36|24550.27|24550.27|24498.89|24498.89|0
1622729400000|2021-06-03 14:10:00|24529.66|24529.66|24583.17|24583.17|24586.74|24586.74|24524.19|24524.19|0
1622729700000|2021-06-03 14:15:00|24580.57|24580.57|24583.48|24583.48|24583.48|24583.48|24546.23|24546.23|0
1622730000000|2021-06-03 14:20:00|24574.94|24574.94|24550.54|24550.54|24574.94|24574.94|24520.33|24520.33|0
1622730300000|2021-06-03 14:25:00|24549.65|24549.65|24503.84|24503.84|24549.65|24549.65|24487.26|24487.26|0
1622730600000|2021-06-03 14:30:00|24502.95|24502.95|24520.18|24520.18|24527.04|24527.04|24502.95|24502.95|0
1622730900000|2021-06-03 14:35:00|24521.48|24521.48|24552.72|24552.72|24574.13|24574.13|24521.48|24521.48|0
1622731200000|2021-06-03 14:40:00|24548.46|24548.46|24552.48|24552.48|24557.12|24557.12|24545.99|24545.99|0
1622731500000|2021-06-03 14:45:00|24551.03|24551.03|24518.55|24518.55|24551.03|24551.03|24507.04|24507.04|0
1622731800000|2021-06-03 14:50:00|24519.44|24519.44|24492.02|24492.02|24533.4|24533.4|24486.41|24486.41|0
1622732100000|2021-06-03 14:55:00|24492.91|24492.91|24470.92|24470.92|24492.91|24492.91|24455.93|24455.93|0
1622732400000|2021-06-03 15:00:00|24470.16|24470.16|24498.89|24498.89|24500.63|24500.63|24465.83|24465.83|0
1622732700000|2021-06-03 15:05:00|24495.81|24495.81|24537.98|24537.98|24557.68|24557.68|24483.51|24483.51|0
1622733000000|2021-06-03 15:10:00|24539.76|24539.76|24494.21|24494.21|24544.23|24544.23|24487.86|24487.86|0
1622733300000|2021-06-03 15:15:00|24494.97|24494.97|24490.48|24490.48|24498.93|24498.93|24477.69|24477.69|0
1622733600000|2021-06-03 15:20:00|24486.22|24486.22|24457.14|24457.14|24521.36|24521.36|24452.77|24452.77|0
1622733900000|2021-06-03 15:25:00|24458.66|24458.66|24474.74|24474.74|24481.92|24481.92|24456.01|24456.01|0
1622790900000|2021-06-04 07:15:00|24494.28|24494.28|24500.68|24500.68|24521.24|24521.24|24494.28|24494.28|0
1622791200000|2021-06-04 07:20:00|24475.09|24475.09|24481.14|24481.14|24481.14|24481.14|24436.39|24436.39|0
1622791500000|2021-06-04 07:25:00|24479.84|24479.84|24497.89|24497.89|24502.21|24502.21|24479.84|24479.84|0
1622791800000|2021-06-04 07:30:00|24506.43|24506.43|24509.17|24509.17|24514.2|24514.2|24498.61|24498.61|0
1622792100000|2021-06-04 07:35:00|24513.44|24513.44|24491.42|24491.42|24513.44|24513.44|24485.63|24485.63|0
1622792400000|2021-06-04 07:40:00|24486.98|24486.98|24482.03|24482.03|24507.28|24507.28|24478.99|24478.99|0
1622792700000|2021-06-04 07:45:00|24483.33|24483.33|24474.96|24474.96|24483.33|24483.33|24474.96|24474.96|0
1622793000000|2021-06-04 07:50:00|24474.2|24474.2|24414.52|24414.52|24494.01|24494.01|24414.52|24414.52|0
1622793300000|2021-06-04 07:55:00|24413.63|24413.63|24407.74|24407.74|24419.67|24419.67|24386.47|24386.47|0
1622793600000|2021-06-04 08:00:00|24410.34|24410.34|24419.76|24419.76|24425.8|24425.8|24410.34|24410.34|0
1622793900000|2021-06-04 08:05:00|24418.87|24418.87|24410.03|24410.03|24418.87|24418.87|24393.68|24393.68|0
1622794200000|2021-06-04 08:10:00|24413.82|24413.82|24407|24407|24424.26|24424.26|24398.47|24398.47|0
1622794500000|2021-06-04 08:15:00|24405.7|24405.7|24346.12|24346.12|24405.7|24405.7|24344.61|24344.61|0
1622794800000|2021-06-04 08:20:00|24347.9|24347.9|24300.34|24300.34|24347.9|24347.9|24300.34|24300.34|0
1622795100000|2021-06-04 08:25:00|24298.88|24298.88|24286.88|24286.88|24302.84|24302.84|24281.88|24281.88|0
1622795400000|2021-06-04 08:30:00|24285.58|24285.58|24227.12|24227.12|24285.58|24285.58|24222.98|24222.98|0
1622795700000|2021-06-04 08:35:00|24225.82|24225.82|24206.92|24206.92|24228.18|24228.18|24203.8|24203.8|0
1622796000000|2021-06-04 08:40:00|24202.65|24202.65|24177.53|24177.53|24206.92|24206.92|24171.97|24171.97|0
1622796300000|2021-06-04 08:45:00|24181.8|24181.8|24184.43|24184.43|24197.26|24197.26|24130.5|24130.5|0
1622796600000|2021-06-04 08:50:00|24186.21|24186.21|24186.13|24186.13|24191.18|24191.18|24168.91|24168.91|0
1622796900000|2021-06-04 08:55:00|24187.44|24187.44|24168.62|24168.62|24188.63|24188.63|24168.62|24168.62|0
1622797200000|2021-06-04 09:00:00|24166.01|24166.01|24086.21|24086.21|24166.01|24166.01|24080.17|24080.17|0
1622797500000|2021-06-04 09:05:00|24083.54|24083.54|24091.36|24091.36|24095.63|24095.63|24043.38|24043.38|0
1622797800000|2021-06-04 09:10:00|24088.33|24088.33|24120.4|24120.4|24120.4|24120.4|24088.33|24088.33|0
1622798100000|2021-06-04 09:15:00|24117.02|24117.02|24131.08|24131.08|24150.8|24150.8|24112.65|24112.65|0
1622798400000|2021-06-04 09:20:00|24126.81|24126.81|24203.58|24203.58|24203.58|24203.58|24126.81|24126.81|0
1622798700000|2021-06-04 09:25:00|24199.31|24199.31|24200.16|24200.16|24203.58|24203.58|24193.68|24193.68|0
1622799000000|2021-06-04 09:30:00|24195.89|24195.89|24150.82|24150.82|24197.5|24197.5|24150.82|24150.82|0
1622799300000|2021-06-04 09:35:00|24150.06|24150.06|24144.5|24144.5|24150.06|24150.06|24134.37|24134.37|0
1622799600000|2021-06-04 09:40:00|24145.39|24145.39|24156.71|24156.71|24175.17|24175.17|24145.39|24145.39|0
1622799900000|2021-06-04 09:45:00|24143.92|24143.92|24150.13|24150.13|24150.13|24150.13|24126.85|24126.85|0
1622800200000|2021-06-04 09:50:00|24153.16|24153.16|24179.12|24179.12|24191.92|24191.92|24152.62|24152.62|0
1622800500000|2021-06-04 09:55:00|24180.89|24180.89|24189.6|24189.6|24207.14|24207.14|24180.89|24180.89|0
1622800800000|2021-06-04 10:00:00|24190.9|24190.9|24242.24|24242.24|24242.24|24242.24|24184.69|24184.69|0
1622801100000|2021-06-04 10:05:00|24243.54|24243.54|24245|24245|24245|24245|24230.74|24230.74|0
1622801400000|2021-06-04 10:10:00|24247.66|24247.66|24246.05|24246.05|24247.66|24247.66|24237.6|24237.6|0
1622801700000|2021-06-04 10:15:00|24243.39|24243.39|24239.23|24239.23|24247.29|24247.29|24233.61|24233.61|0
1622802000000|2021-06-04 10:20:00|24234.97|24234.97|24237.03|24237.03|24239.99|24239.99|24227.19|24227.19|0
1622802300000|2021-06-04 10:25:00|24235.25|24235.25|24225.91|24225.91|24235.25|24235.25|24224.61|24224.61|0
1622802600000|2021-06-04 10:30:00|24221.65|24221.65|24203.93|24203.93|24221.65|24221.65|24198.36|24198.36|0
1622802900000|2021-06-04 10:35:00|24201.02|24201.02|24198.02|24198.02|24201.02|24201.02|24189.49|24189.49|0
1622803200000|2021-06-04 10:40:00|24196.25|24196.25|24205.7|24205.7|24205.7|24205.7|24182.57|24182.57|0
1622803500000|2021-06-04 10:45:00|24204.4|24204.4|24203.17|24203.17|24204.4|24204.4|24189.54|24189.54|0
1622803800000|2021-06-04 10:50:00|24202.28|24202.28|24216.58|24216.58|24217.46|24217.46|24194.53|24194.53|0
1622804100000|2021-06-04 10:55:00|24218.03|24218.03|24235.79|24235.79|24235.79|24235.79|24218.03|24218.03|0
1622804400000|2021-06-04 11:00:00|24237.24|24237.24|24242.87|24242.87|24258.57|24258.57|24237.24|24237.24|0
1622804700000|2021-06-04 11:05:00|24251.4|24251.4|24238.27|24238.27|24251.4|24251.4|24238.27|24238.27|0
1622805000000|2021-06-04 11:10:00|24240.54|24240.54|24251.99|24251.99|24251.99|24251.99|24240.54|24240.54|0
1622805300000|2021-06-04 11:15:00|24247.72|24247.72|24278.64|24278.64|24278.64|24278.64|24247.72|24247.72|0
1622805600000|2021-06-04 11:20:00|24281.24|24281.24|24288.52|24288.52|24288.52|24288.52|24278.53|24278.53|0
1622805900000|2021-06-04 11:25:00|24290.29|24290.29|24292.42|24292.42|24298.81|24298.81|24288.16|24288.16|0
1622806200000|2021-06-04 11:30:00|24295.03|24295.03|24295.61|24295.61|24312.67|24312.67|24295.03|24295.03|0
1622806500000|2021-06-04 11:35:00|24294.72|24294.72|24322.81|24322.81|24327.58|24327.58|24294.72|24294.72|0
1622806800000|2021-06-04 11:40:00|24327.08|24327.08|24303.28|24303.28|24332.65|24332.65|24300.68|24300.68|0
1622807100000|2021-06-04 11:45:00|24307.55|24307.55|24283.92|24283.92|24310.56|24310.56|24282.15|24282.15|0
1622807400000|2021-06-04 11:50:00|24282.62|24282.62|24301.99|24301.99|24304.65|24304.65|24279.24|24279.24|0
1622807700000|2021-06-04 11:55:00|24300.68|24300.68|24293.82|24293.82|24300.68|24300.68|24285.22|24285.22|0
1622808000000|2021-06-04 12:00:00|24289.45|24289.45|24308.04|24308.04|24308.76|24308.76|24289.45|24289.45|0
1622808300000|2021-06-04 12:05:00|24308.8|24308.8|24322.29|24322.29|24322.29|24322.29|24308.8|24308.8|0
1622808600000|2021-06-04 12:10:00|24320.52|24320.52|24284.55|24284.55|24320.52|24320.52|24283.66|24283.66|0
1622808900000|2021-06-04 12:15:00|24281.64|24281.64|24296.45|24296.45|24299.05|24299.05|24281.64|24281.64|0
1622809200000|2021-06-04 12:20:00|24300.72|24300.72|24290.84|24290.84|24301.6|24301.6|24283.02|24283.02|0
1622809500000|2021-06-04 12:25:00|24291.6|24291.6|24282.01|24282.01|24294.98|24294.98|24277.91|24277.91|0
1622809800000|2021-06-04 12:30:00|24286.27|24286.27|24420.02|24420.02|24420.02|24420.02|24286.27|24286.27|0
1622810100000|2021-06-04 12:35:00|24422.63|24422.63|24369.52|24369.52|24443.24|24443.24|24343.75|24343.75|0
1622810400000|2021-06-04 12:40:00|24366.92|24366.92|24453.94|24453.94|24453.94|24453.94|24358.38|24358.38|0
1622810700000|2021-06-04 12:45:00|24458.21|24458.21|24455.82|24455.82|24462.47|24462.47|24417.45|24417.45|0
1622811000000|2021-06-04 12:50:00|24451.56|24451.56|24523.17|24523.17|24523.17|24523.17|24451.56|24451.56|0
1622811300000|2021-06-04 12:55:00|24518.9|24518.9|24591.77|24591.77|24598.77|24598.77|24509.14|24509.14|0
1622811600000|2021-06-04 13:00:00|24596.03|24596.03|24659.32|24659.32|24692.73|24692.73|24596.03|24596.03|0
1622811900000|2021-06-04 13:05:00|24672.11|24672.11|24718.38|24718.38|24718.38|24718.38|24672.11|24672.11|0
1622812200000|2021-06-04 13:10:00|24722.65|24722.65|24690|24690|24724|24724|24670.42|24670.42|0
1622812500000|2021-06-04 13:15:00|24681.46|24681.46|24683.19|24683.19|24702.91|24702.91|24663.91|24663.91|0
1622812800000|2021-06-04 13:20:00|24681.73|24681.73|24686.04|24686.04|24686.82|24686.82|24657.37|24657.37|0
1622813100000|2021-06-04 13:25:00|24673.24|24673.24|24676.6|24676.6|24687.32|24687.32|24653.21|24653.21|0
1622813400000|2021-06-04 13:30:00|24675.84|24675.84|24671.12|24671.12|24703.13|24703.13|24653.87|24653.87|0
1622813700000|2021-06-04 13:35:00|24674.67|24674.67|24695.64|24695.64|24705.94|24705.94|24673.78|24673.78|0
1622814000000|2021-06-04 13:40:00|24694.75|24694.75|24640.23|24640.23|24694.75|24694.75|24629.29|24629.29|0
1622814300000|2021-06-04 13:45:00|24642.89|24642.89|24656.51|24656.51|24697.53|24697.53|24642.89|24642.89|0
1622814600000|2021-06-04 13:50:00|24655.75|24655.75|24685.06|24685.06|24687.72|24687.72|24654.24|24654.24|0
1622814900000|2021-06-04 13:55:00|24697.86|24697.86|24708.9|24708.9|24732.53|24732.53|24697.86|24697.86|0
1622815200000|2021-06-04 14:00:00|24708.14|24708.14|24733.02|24733.02|24739.16|24739.16|24701.8|24701.8|0
1622815500000|2021-06-04 14:05:00|24735.69|24735.69|24733.91|24733.91|24742.61|24742.61|24731.42|24731.42|0
1622815800000|2021-06-04 14:10:00|24734.8|24734.8|24710.47|24710.47|24754.22|24754.22|24710.47|24710.47|0
1622816100000|2021-06-04 14:15:00|24706.2|24706.2|24703.85|24703.85|24720.22|24720.22|24702.16|24702.16|0
1622816400000|2021-06-04 14:20:00|24708.11|24708.11|24739.38|24739.38|24744.71|24744.71|24707.36|24707.36|0
1622816700000|2021-06-04 14:25:00|24741.16|24741.16|24736.55|24736.55|24750.11|24750.11|24736.55|24736.55|0
1622817000000|2021-06-04 14:30:00|24735.79|24735.79|24752.73|24752.73|24784.92|24784.92|24735.79|24735.79|0
1622817300000|2021-06-04 14:35:00|24754.5|24754.5|24745.48|24745.48|24757|24757|24745.48|24745.48|0
1622817600000|2021-06-04 14:40:00|24744.59|24744.59|24734.44|24734.44|24758.85|24758.85|24733.56|24733.56|0
1622817900000|2021-06-04 14:45:00|24731.78|24731.78|24745.99|24745.99|24745.99|24745.99|24722.27|24722.27|0
1622818200000|2021-06-04 14:50:00|24748.59|24748.59|24729.69|24729.69|24758.83|24758.83|24723.78|24723.78|0
1622818500000|2021-06-04 14:55:00|24731.47|24731.47|24740.48|24740.48|24749.53|24749.53|24731.47|24731.47|0
1622818800000|2021-06-04 15:00:00|24742.25|24742.25|24758.15|24758.15|24772.21|24772.21|24742.25|24742.25|0
1622819100000|2021-06-04 15:05:00|24757.27|24757.27|24771.84|24771.84|24776.11|24776.11|24752.73|24752.73|0
1622819400000|2021-06-04 15:10:00|24771.08|24771.08|24783.7|24783.7|24783.7|24783.7|24771.08|24771.08|0
1622819700000|2021-06-04 15:15:00|24786.73|24786.73|24765.11|24765.11|24790.44|24790.44|24761.28|24761.28|0
1622820000000|2021-06-04 15:20:00|24763.59|24763.59|24772.94|24772.94|24775.48|24775.48|24760.8|24760.8|0
1622820300000|2021-06-04 15:25:00|24777.21|24777.21|24775.93|24775.93|24798.76|24798.76|24767.03|24767.03|0
1623050100000|2021-06-07 07:15:00|24461.26|24461.26|24413.18|24413.18|24461.26|24461.26|24364.19|24364.19|0
1623050400000|2021-06-07 07:20:00|24417.44|24417.44|24461.83|24461.83|24474.63|24474.63|24397.65|24397.65|0
1623050700000|2021-06-07 07:25:00|24458.8|24458.8|24462.91|24462.91|24496.7|24496.7|24445.71|24445.71|0
1623051000000|2021-06-07 07:30:00|24475.7|24475.7|24489.72|24489.72|24493.98|24493.98|24455.93|24455.93|0
1623051300000|2021-06-07 07:35:00|24495.54|24495.54|24491.26|24491.26|24511.14|24511.14|24486.99|24486.99|0
1623051600000|2021-06-07 07:40:00|24495.52|24495.52|24478.96|24478.96|24513.09|24513.09|24471.9|24471.9|0
1623051900000|2021-06-07 07:45:00|24491.76|24491.76|24468.73|24468.73|24491.76|24491.76|24458.32|24458.32|0
1623052200000|2021-06-07 07:50:00|24464.3|24464.3|24469.2|24469.2|24469.2|24469.2|24449.44|24449.44|0
1623052500000|2021-06-07 07:55:00|24474.52|24474.52|24510.84|24510.84|24517.77|24517.77|24474.52|24474.52|0
1623052800000|2021-06-07 08:00:00|24514.39|24514.39|24501.77|24501.77|24514.39|24514.39|24495.9|24495.9|0
1623053100000|2021-06-07 08:05:00|24498.22|24498.22|24480.75|24480.75|24500.5|24500.5|24480.75|24480.75|0
1623053400000|2021-06-07 08:10:00|24472.22|24472.22|24467.78|24467.78|24476.48|24476.48|24456.79|24456.79|0
1623053700000|2021-06-07 08:15:00|24463.51|24463.51|24459.14|24459.14|24466.44|24466.44|24454.87|24454.87|0
1623054000000|2021-06-07 08:20:00|24460.44|24460.44|24456.06|24456.06|24466.18|24466.18|24453.74|24453.74|0
1623054300000|2021-06-07 08:25:00|24457.83|24457.83|24459|24459|24461.27|24461.27|24445.04|24445.04|0
1623054600000|2021-06-07 08:30:00|24454.73|24454.73|24433.78|24433.78|24454.73|24454.73|24427.23|24427.23|0
1623054900000|2021-06-07 08:35:00|24435.08|24435.08|24452.74|24452.74|24461.68|24461.68|24435.08|24435.08|0
1623055200000|2021-06-07 08:40:00|24448.47|24448.47|24460.01|24460.01|24462.19|24462.19|24440.87|24440.87|0
1623055500000|2021-06-07 08:45:00|24458.23|24458.23|24471.7|24471.7|24471.7|24471.7|24446.15|24446.15|0
1623055800000|2021-06-07 08:50:00|24469.93|24469.93|24483.66|24483.66|24486.32|24486.32|24456.46|24456.46|0
1623056100000|2021-06-07 08:55:00|24479.39|24479.39|24489.72|24489.72|24496.15|24496.15|24479.39|24479.39|0
1623056400000|2021-06-07 09:00:00|24492.32|24492.32|24473.19|24473.19|24502.16|24502.16|24467.36|24467.36|0
1623056700000|2021-06-07 09:05:00|24467.98|24467.98|24447.35|24447.35|24468.35|24468.35|24447.35|24447.35|0
1623057000000|2021-06-07 09:10:00|24444.43|24444.43|24448.18|24448.18|24458.06|24458.06|24435.67|24435.67|0
1623057300000|2021-06-07 09:15:00|24447.43|24447.43|24431.12|24431.12|24447.43|24447.43|24426.86|24426.86|0
1623057600000|2021-06-07 09:20:00|24435.39|24435.39|24414.14|24414.14|24439.76|24439.76|24414.14|24414.14|0
1623057900000|2021-06-07 09:25:00|24413.25|24413.25|24415.55|24415.55|24422.3|24422.3|24413.25|24413.25|0
1623058200000|2021-06-07 09:30:00|24419.81|24419.81|24430.16|24430.16|24434.28|24434.28|24416.42|24416.42|0
1623058500000|2021-06-07 09:35:00|24432.43|24432.43|24420.33|24420.33|24442.91|24442.91|24417.73|24417.73|0
1623058800000|2021-06-07 09:40:00|24424.6|24424.6|24425.45|24425.45|24431.84|24431.84|24422.49|24422.49|0
1623059100000|2021-06-07 09:45:00|24426.75|24426.75|24416.89|24416.89|24426.75|24426.75|24408.12|24408.12|0
1623059400000|2021-06-07 09:50:00|24415.59|24415.59|24416.73|24416.73|24423.6|24423.6|24410.8|24410.8|0
1623059700000|2021-06-07 09:55:00|24415.97|24415.97|24391.26|24391.26|24416.73|24416.73|24391.26|24391.26|0
1623060000000|2021-06-07 10:00:00|24399.96|24399.96|24412.1|24412.1|24422.09|24422.09|24399.96|24399.96|0
1623060300000|2021-06-07 10:05:00|24417.88|24417.88|24423.02|24423.02|24427.87|24427.87|24410.23|24410.23|0
1623060600000|2021-06-07 10:10:00|24424.8|24424.8|24419.64|24419.64|24424.8|24424.8|24418.34|24418.34|0
1623060900000|2021-06-07 10:15:00|24420.53|24420.53|24415.56|24415.56|24421.25|24421.25|24407.03|24407.03|0
1623061200000|2021-06-07 10:20:00|24416.45|24416.45|24408.95|24408.95|24418.64|24418.64|24408.95|24408.95|0
1623061500000|2021-06-07 10:25:00|24413.22|24413.22|24416.63|24416.63|24416.63|24416.63|24404.16|24404.16|0
1623061800000|2021-06-07 10:30:00|24415.74|24415.74|24413.97|24413.97|24416.63|24416.63|24413.97|24413.97|0
1623062100000|2021-06-07 10:35:00|24416.57|24416.57|24422.61|24422.61|24434.52|24434.52|24416.57|24416.57|0
1623062400000|2021-06-07 10:40:00|24424.38|24424.38|24436.59|24436.59|24436.59|24436.59|24424.38|24424.38|0
1623062700000|2021-06-07 10:45:00|24432.32|24432.32|24430.24|24430.24|24442.15|24442.15|24424.67|24424.67|0
1623063000000|2021-06-07 10:50:00|24431.54|24431.54|24432.53|24432.53|24436.8|24436.8|24420.76|24420.76|0
1623063300000|2021-06-07 10:55:00|24433.42|24433.42|24425.04|24425.04|24435.03|24435.03|24425.04|24425.04|0
1623063600000|2021-06-07 11:00:00|24433.57|24433.57|24449.53|24449.53|24459.29|24459.29|24433.57|24433.57|0
1623063900000|2021-06-07 11:05:00|24447.75|24447.75|24419.25|24419.25|24447.75|24447.75|24419.25|24419.25|0
1623064200000|2021-06-07 11:10:00|24417.95|24417.95|24413.69|24413.69|24417.95|24417.95|24412.39|24412.39|0
1623064500000|2021-06-07 11:15:00|24411.91|24411.91|24424.81|24424.81|24424.81|24424.81|24411.91|24411.91|0
1623064800000|2021-06-07 11:20:00|24429.08|24429.08|24423.04|24423.04|24429.08|24429.08|24418.77|24418.77|0
1623065100000|2021-06-07 11:25:00|24422.15|24422.15|24422.8|24422.8|24423.04|24423.04|24418.53|24418.53|0
1623065400000|2021-06-07 11:30:00|24424.57|24424.57|24407.85|24407.85|24433.1|24433.1|24407.85|24407.85|0
1623065700000|2021-06-07 11:35:00|24408.61|24408.61|24404.32|24404.32|24417.12|24417.12|24404.32|24404.32|0
1623066000000|2021-06-07 11:40:00|24405.08|24405.08|24402.71|24402.71|24413.33|24413.33|24402.71|24402.71|0
1623066300000|2021-06-07 11:45:00|24404.23|24404.23|24408.28|24408.28|24409.17|24409.17|24404.23|24404.23|0
1623066600000|2021-06-07 11:50:00|24409.17|24409.17|24383.64|24383.64|24410.05|24410.05|24383.64|24383.64|0
1623066900000|2021-06-07 11:55:00|24384.94|24384.94|24386.3|24386.3|24387.6|24387.6|24383.64|24383.64|0
1623067200000|2021-06-07 12:00:00|24385|24385|24376.1|24376.1|24400.09|24400.09|24376.1|24376.1|0
1623067500000|2021-06-07 12:05:00|24377.4|24377.4|24386.83|24386.83|24386.83|24386.83|24374.14|24374.14|0
1623067800000|2021-06-07 12:10:00|24385.94|24385.94|24407.61|24407.61|24407.61|24407.61|24385.94|24385.94|0
1623068100000|2021-06-07 12:15:00|24411.88|24411.88|24412.44|24412.44|24412.64|24412.64|24410.04|24410.04|0
1623068400000|2021-06-07 12:20:00|24414.22|24414.22|24400.12|24400.12|24418.48|24418.48|24400.12|24400.12|0
1623068700000|2021-06-07 12:25:00|24398.6|24398.6|24416.3|24416.3|24422.34|24422.34|24397.84|24397.84|0
1623069000000|2021-06-07 12:30:00|24420.57|24420.57|24415.35|24415.35|24420.57|24420.57|24407.66|24407.66|0
1623069300000|2021-06-07 12:35:00|24417.12|24417.12|24419.18|24419.18|24419.18|24419.18|24416.36|24416.36|0
1623069600000|2021-06-07 12:40:00|24420.64|24420.64|24406.23|24406.23|24420.64|24420.64|24406.23|24406.23|0
1623069900000|2021-06-07 12:45:00|24408|24408|24369.99|24369.99|24413.32|24413.32|24334|24334|0
1623070200000|2021-06-07 12:50:00|24369.11|24369.11|24368.92|24368.92|24375.17|24375.17|24345.69|24345.69|0
1623070500000|2021-06-07 12:55:00|24373.19|24373.19|24377.11|24377.11|24379.72|24379.72|24362.78|24362.78|0
1623070800000|2021-06-07 13:00:00|24381.38|24381.38|24383.88|24383.88|24383.88|24383.88|24369.61|24369.61|0
1623071100000|2021-06-07 13:05:00|24379.61|24379.61|24363.88|24363.88|24382.68|24382.68|24363.88|24363.88|0
1623071400000|2021-06-07 13:10:00|24358.57|24358.57|24398.1|24398.1|24404.29|24404.29|24358.57|24358.57|0
1623071700000|2021-06-07 13:15:00|24395.82|24395.82|24384.61|24384.61|24401.67|24401.67|24381.31|24381.31|0
1623072000000|2021-06-07 13:20:00|24381.06|24381.06|24400.12|24400.12|24402.89|24402.89|24381.06|24381.06|0
1623072300000|2021-06-07 13:25:00|24401.89|24401.89|24421.83|24421.83|24421.83|24421.83|24390.76|24390.76|0
1623072600000|2021-06-07 13:30:00|24423.13|24423.13|24375.87|24375.87|24435.46|24435.46|24366.37|24366.37|0
1623072900000|2021-06-07 13:35:00|24371.6|24371.6|24378.75|24378.75|24391.18|24391.18|24371.6|24371.6|0
1623073200000|2021-06-07 13:40:00|24374.48|24374.48|24336.56|24336.56|24374.48|24374.48|24336.56|24336.56|0
1623073500000|2021-06-07 13:45:00|24332.29|24332.29|24283.16|24283.16|24332.29|24332.29|24272.44|24272.44|0
1623073800000|2021-06-07 13:50:00|24278.89|24278.89|24207.34|24207.34|24278.89|24278.89|24207.34|24207.34|0
1623074100000|2021-06-07 13:55:00|24211.61|24211.61|24221.4|24221.4|24237.3|24237.3|24211.61|24211.61|0
1623074400000|2021-06-07 14:00:00|24225.67|24225.67|24198.33|24198.33|24226.21|24226.21|24198.33|24198.33|0
1623074700000|2021-06-07 14:05:00|24193.89|24193.89|24231.68|24231.68|24231.68|24231.68|24193.89|24193.89|0
1623075000000|2021-06-07 14:10:00|24233.96|24233.96|24256.77|24256.77|24256.77|24256.77|24227.59|24227.59|0
1623075300000|2021-06-07 14:15:00|24252.5|24252.5|24231.37|24231.37|24252.5|24252.5|24231.37|24231.37|0
1623075600000|2021-06-07 14:20:00|24229.09|24229.09|24238.09|24238.09|24269.64|24269.64|24229.09|24229.09|0
1623075900000|2021-06-07 14:25:00|24242.35|24242.35|24241.8|24241.8|24260.59|24260.59|24239.26|24239.26|0
1623076200000|2021-06-07 14:30:00|24246.07|24246.07|24279.03|24279.03|24292.71|24292.71|24242.11|24242.11|0
1623076500000|2021-06-07 14:35:00|24276.75|24276.75|24296.88|24296.88|24296.88|24296.88|24276.75|24276.75|0
1623076800000|2021-06-07 14:40:00|24296.13|24296.13|24320.8|24320.8|24327.43|24327.43|24296.13|24296.13|0
1623077100000|2021-06-07 14:45:00|24323.46|24323.46|24307.85|24307.85|24327.64|24327.64|24307.85|24307.85|0
1623077400000|2021-06-07 14:50:00|24309.62|24309.62|24319.14|24319.14|24319.14|24319.14|24309.41|24309.41|0
1623077700000|2021-06-07 14:55:00|24319.9|24319.9|24314.8|24314.8|24326.7|24326.7|24304.55|24304.55|0
1623078000000|2021-06-07 15:00:00|24313.02|24313.02|24297.79|24297.79|24318.8|24318.8|24297.79|24297.79|0
1623078300000|2021-06-07 15:05:00|24303.51|24303.51|24313.32|24313.32|24321.72|24321.72|24293.86|24293.86|0
1623078600000|2021-06-07 15:10:00|24312.02|24312.02|24322.51|24322.51|24329.3|24329.3|24310.56|24310.56|0
1623078900000|2021-06-07 15:15:00|24324.28|24324.28|24328.19|24328.19|24331.75|24331.75|24324.28|24324.28|0
1623079200000|2021-06-07 15:20:00|24329.49|24329.49|24332.86|24332.86|24340.87|24340.87|24324.34|24324.34|0
1623079500000|2021-06-07 15:25:00|24328.59|24328.59|24315.91|24315.91|24328.59|24328.59|24303.06|24303.06|0
1623136500000|2021-06-08 07:15:00|24358.84|24358.84|24267.19|24267.19|24361.85|24361.85|24265.88|24265.88|0
1623136800000|2021-06-08 07:20:00|24265.41|24265.41|24199.91|24199.91|24265.41|24265.41|24176.55|24176.55|0
1623137100000|2021-06-08 07:25:00|24198.61|24198.61|24199.18|24199.18|24202.2|24202.2|24177.16|24177.16|0
1623137400000|2021-06-08 07:30:00|24203.45|24203.45|24211.69|24211.69|24245.09|24245.09|24203.45|24203.45|0
1623137700000|2021-06-08 07:35:00|24215.59|24215.59|24237.49|24237.49|24247.8|24247.8|24212.27|24212.27|0
1623138000000|2021-06-08 07:40:00|24246.02|24246.02|24304.12|24304.12|24316.03|24316.03|24246.02|24246.02|0
1623138300000|2021-06-08 07:45:00|24301.45|24301.45|24330.07|24330.07|24330.07|24330.07|24297.66|24297.66|0
1623138600000|2021-06-08 07:50:00|24334.34|24334.34|24355.16|24355.16|24355.16|24355.16|24313.42|24313.42|0
1623138900000|2021-06-08 07:55:00|24359.42|24359.42|24331.31|24331.31|24374|24374|24327.76|24327.76|0
1623139200000|2021-06-08 08:00:00|24335.58|24335.58|24304.37|24304.37|24335.58|24335.58|24277.3|24277.3|0
1623139500000|2021-06-08 08:05:00|24287.3|24287.3|24296.28|24296.28|24299.95|24299.95|24285.59|24285.59|0
1623139800000|2021-06-08 08:10:00|24292.73|24292.73|24257.75|24257.75|24292.73|24292.73|24244.48|24244.48|0
1623140100000|2021-06-08 08:15:00|24259.52|24259.52|24272.37|24272.37|24278.24|24278.24|24255.26|24255.26|0
1623140400000|2021-06-08 08:20:00|24276.64|24276.64|24276.62|24276.62|24285.17|24285.17|24261.65|24261.65|0
1623140700000|2021-06-08 08:25:00|24280.42|24280.42|24302.27|24302.27|24302.27|24302.27|24272.9|24272.9|0
1623141000000|2021-06-08 08:30:00|24304.87|24304.87|24324.03|24324.03|24329.48|24329.48|24304.87|24304.87|0
1623141300000|2021-06-08 08:35:00|24325.55|24325.55|24336.61|24336.61|24338.13|24338.13|24319.76|24319.76|0
1623141600000|2021-06-08 08:40:00|24337.5|24337.5|24309.61|24309.61|24337.5|24337.5|24304.54|24304.54|0
1623141900000|2021-06-08 08:45:00|24311.38|24311.38|24328.51|24328.51|24339.08|24339.08|24304.84|24304.84|0
1623142200000|2021-06-08 08:50:00|24319.98|24319.98|24307.37|24307.37|24320.16|24320.16|24303.1|24303.1|0
1623142500000|2021-06-08 08:55:00|24294.57|24294.57|24292.23|24292.23|24298.83|24298.83|24277.51|24277.51|0
1623142800000|2021-06-08 09:00:00|24283.7|24283.7|24287.95|24287.95|24300.4|24300.4|24273.33|24273.33|0
1623143100000|2021-06-08 09:05:00|24290.98|24290.98|24251.07|24251.07|24293.04|24293.04|24239.71|24239.71|0
1623143400000|2021-06-08 09:10:00|24263.87|24263.87|24284.39|24284.39|24288.65|24288.65|24263.87|24263.87|0
1623143700000|2021-06-08 09:15:00|24297.18|24297.18|24291.73|24291.73|24307.02|24307.02|24291.73|24291.73|0
1623144000000|2021-06-08 09:20:00|24300.26|24300.26|24305.41|24305.41|24309.68|24309.68|24295.99|24295.99|0
1623144300000|2021-06-08 09:25:00|24309.68|24309.68|24312.56|24312.56|24320.87|24320.87|24300.6|24300.6|0
1623144600000|2021-06-08 09:30:00|24311.04|24311.04|24332.07|24332.07|24333.85|24333.85|24311.04|24311.04|0
1623144900000|2021-06-08 09:35:00|24329.47|24329.47|24317.39|24317.39|24333.74|24333.74|24313.13|24313.13|0
1623145200000|2021-06-08 09:40:00|24314.79|24314.79|24303.28|24303.28|24314.79|24314.79|24296.74|24296.74|0
1623145500000|2021-06-08 09:45:00|24307.55|24307.55|24301.05|24301.05|24310.21|24310.21|24287.99|24287.99|0
1623145800000|2021-06-08 09:50:00|24300.3|24300.3|24325.33|24325.33|24325.33|24325.33|24299.54|24299.54|0
1623146100000|2021-06-08 09:55:00|24329.59|24329.59|24325.01|24325.01|24329.59|24329.59|24315.43|24315.43|0
1623146400000|2021-06-08 10:00:00|24323.24|24323.24|24315.93|24315.93|24323.24|24323.24|24311.12|24311.12|0
1623146700000|2021-06-08 10:05:00|24317.71|24317.71|24306.11|24306.11|24319.48|24319.48|24306.11|24306.11|0
1623147000000|2021-06-08 10:10:00|24307.89|24307.89|24297.99|24297.99|24307.89|24307.89|24290.82|24290.82|0
1623147300000|2021-06-08 10:15:00|24293.73|24293.73|24314.55|24314.55|24314.55|24314.55|24269|24269|0
1623147600000|2021-06-08 10:20:00|24310.29|24310.29|24308.34|24308.34|24336.21|24336.21|24308.34|24308.34|0
1623147900000|2021-06-08 10:25:00|24306.56|24306.56|24266.53|24266.53|24306.56|24306.56|24266.53|24266.53|0
1623148200000|2021-06-08 10:30:00|24261.38|24261.38|24265.27|24265.27|24265.32|24265.32|24255.36|24255.36|0
1623148500000|2021-06-08 10:35:00|24269.53|24269.53|24281.68|24281.68|24285.47|24285.47|24269.53|24269.53|0
1623148800000|2021-06-08 10:40:00|24280.92|24280.92|24293.78|24293.78|24309.29|24309.29|24280.92|24280.92|0
1623149100000|2021-06-08 10:45:00|24289.51|24289.51|24292.3|24292.3|24295.47|24295.47|24283.77|24283.77|0
1623149400000|2021-06-08 10:50:00|24296.21|24296.21|24315.91|24315.91|24318.66|24318.66|24296.21|24296.21|0
1623149700000|2021-06-08 10:55:00|24314.39|24314.39|24304.93|24304.93|24328.92|24328.92|24304.93|24304.93|0
1623150000000|2021-06-08 11:00:00|24301.02|24301.02|24324.91|24324.91|24324.91|24324.91|24297.12|24297.12|0
1623150300000|2021-06-08 11:05:00|24323.13|24323.13|24331.79|24331.79|24331.79|24331.79|24315.71|24315.71|0
1623150600000|2021-06-08 11:10:00|24334.83|24334.83|24321.42|24321.42|24341.63|24341.63|24321.42|24321.42|0
1623150900000|2021-06-08 11:15:00|24322.18|24322.18|24344.63|24344.63|24345.93|24345.93|24322.18|24322.18|0
1623151200000|2021-06-08 11:20:00|24343.33|24343.33|24360.14|24360.14|24360.14|24360.14|24343.33|24343.33|0
1623151500000|2021-06-08 11:25:00|24362.41|24362.41|24362.35|24362.35|24370.06|24370.06|24361.53|24361.53|0
1623151800000|2021-06-08 11:30:00|24363.23|24363.23|24351.72|24351.72|24363.23|24363.23|24346|24346|0
1623152100000|2021-06-08 11:35:00|24355.99|24355.99|24347.36|24347.36|24357.35|24357.35|24346.06|24346.06|0
1623152400000|2021-06-08 11:40:00|24348.25|24348.25|24383.13|24383.13|24387.39|24387.39|24348.25|24348.25|0
1623152700000|2021-06-08 11:45:00|24384.02|24384.02|24386.51|24386.51|24388.28|24388.28|24384.02|24384.02|0
1623153000000|2021-06-08 11:50:00|24390.77|24390.77|24396.43|24396.43|24401.75|24401.75|24390.77|24390.77|0
1623153300000|2021-06-08 11:55:00|24398.2|24398.2|24415.07|24415.07|24415.07|24415.07|24393.74|24393.74|0
1623153600000|2021-06-08 12:00:00|24416.58|24416.58|24401.04|24401.04|24416.58|24416.58|24396.66|24396.66|0
1623153900000|2021-06-08 12:05:00|24399.74|24399.74|24397.03|24397.03|24410.46|24410.46|24395.43|24395.43|0
1623154200000|2021-06-08 12:10:00|24397.92|24397.92|24395.12|24395.12|24400.63|24400.63|24395.12|24395.12|0
1623154500000|2021-06-08 12:15:00|24393.35|24393.35|24394.52|24394.52|24394.52|24394.52|24380.01|24380.01|0
1623154800000|2021-06-08 12:20:00|24395.41|24395.41|24405.71|24405.71|24405.71|24405.71|24391.14|24391.14|0
1623155100000|2021-06-08 12:25:00|24407.01|24407.01|24406.26|24406.26|24419.94|24419.94|24406.26|24406.26|0
1623155400000|2021-06-08 12:30:00|24404.95|24404.95|24407.19|24407.19|24417.14|24417.14|24400.99|24400.99|0
1623155700000|2021-06-08 12:35:00|24409.79|24409.79|24410.86|24410.86|24420.52|24420.52|24402.86|24402.86|0
1623156000000|2021-06-08 12:40:00|24413.52|24413.52|24375.26|24375.26|24413.52|24413.52|24375.26|24375.26|0
1623156300000|2021-06-08 12:45:00|24373.8|24373.8|24302.12|24302.12|24373.8|24373.8|24299.31|24299.31|0
1623156600000|2021-06-08 12:50:00|24293.59|24293.59|24304.07|24304.07|24309.85|24309.85|24276.89|24276.89|0
1623156900000|2021-06-08 12:55:00|24308.33|24308.33|24314.61|24314.61|24321.13|24321.13|24304.07|24304.07|0
1623157200000|2021-06-08 13:00:00|24316.39|24316.39|24342.97|24342.97|24347.24|24347.24|24316.39|24316.39|0
1623157500000|2021-06-08 13:05:00|24344.75|24344.75|24340.25|24340.25|24366.02|24366.02|24339.42|24339.42|0
1623157800000|2021-06-08 13:10:00|24344.52|24344.52|24358.25|24358.25|24366.78|24366.78|24343.54|24343.54|0
1623158100000|2021-06-08 13:15:00|24362.52|24362.52|24357.73|24357.73|24362.52|24362.52|24347.53|24347.53|0
1623158400000|2021-06-08 13:20:00|24355.07|24355.07|24297.19|24297.19|24355.07|24355.07|24297.19|24297.19|0
1623158700000|2021-06-08 13:25:00|24296.3|24296.3|24303.92|24303.92|24317.58|24317.58|24296.3|24296.3|0
1623159000000|2021-06-08 13:30:00|24306.52|24306.52|24225.61|24225.61|24315.05|24315.05|24221.12|24221.12|0
1623159300000|2021-06-08 13:35:00|24217.08|24217.08|24231.75|24231.75|24272.85|24272.85|24209.93|24209.93|0
1623159600000|2021-06-08 13:40:00|24225.25|24225.25|24262.72|24262.72|24264.49|24264.49|24214.79|24214.79|0
1623159900000|2021-06-08 13:45:00|24266.99|24266.99|24269.08|24269.08|24286.92|24286.92|24259.13|24259.13|0
1623160200000|2021-06-08 13:50:00|24256.28|24256.28|24216.4|24216.4|24265.44|24265.44|24216.4|24216.4|0
1623160500000|2021-06-08 13:55:00|24214.63|24214.63|24228.27|24228.27|24228.27|24228.27|24194.14|24194.14|0
1623160800000|2021-06-08 14:00:00|24229.03|24229.03|24291.48|24291.48|24291.48|24291.48|24229.03|24229.03|0
1623161100000|2021-06-08 14:05:00|24295.74|24295.74|24318.11|24318.11|24322.79|24322.79|24290.54|24290.54|0
1623161400000|2021-06-08 14:10:00|24313.84|24313.84|24309.9|24309.9|24334.14|24334.14|24309.9|24309.9|0
1623161700000|2021-06-08 14:15:00|24309.01|24309.01|24311.8|24311.8|24327.09|24327.09|24295.21|24295.21|0
1623162000000|2021-06-08 14:20:00|24316.07|24316.07|24307.48|24307.48|24333.8|24333.8|24307.48|24307.48|0
1623162300000|2021-06-08 14:25:00|24298.95|24298.95|24291.47|24291.47|24303.05|24303.05|24284.55|24284.55|0
1623162600000|2021-06-08 14:30:00|24292.36|24292.36|24323.94|24323.94|24327.32|24327.32|24289.7|24289.7|0
1623162900000|2021-06-08 14:35:00|24323.18|24323.18|24338.06|24338.06|24338.06|24338.06|24316.27|24316.27|0
1623163200000|2021-06-08 14:40:00|24333.79|24333.79|24332.41|24332.41|24350.64|24350.64|24332.41|24332.41|0
1623163500000|2021-06-08 14:45:00|24336.68|24336.68|24349.22|24349.22|24356.78|24356.78|24331.01|24331.01|0
1623163800000|2021-06-08 14:50:00|24355.73|24355.73|24359.66|24359.66|24369.96|24369.96|24345.85|24345.85|0
1623164100000|2021-06-08 14:55:00|24368.19|24368.19|24381.89|24381.89|24381.89|24381.89|24368.19|24368.19|0
1623164400000|2021-06-08 15:00:00|24381.13|24381.13|24334.09|24334.09|24384.14|24384.14|24334.09|24334.09|0
1623164700000|2021-06-08 15:05:00|24329.83|24329.83|24310.82|24310.82|24329.83|24329.83|24310.82|24310.82|0
1623165000000|2021-06-08 15:10:00|24309.3|24309.3|24279.07|24279.07|24309.3|24309.3|24279.07|24279.07|0
1623165300000|2021-06-08 15:15:00|24276.47|24276.47|24247.23|24247.23|24276.63|24276.63|24247.23|24247.23|0
1623165600000|2021-06-08 15:20:00|24248.12|24248.12|24236.92|24236.92|24258.17|24258.17|24226.69|24226.69|0
1623165900000|2021-06-08 15:25:00|24238.69|24238.69|24213.82|24213.82|24245.26|24245.26|24210.6|24210.6|0
1623222900000|2021-06-09 07:15:00|24101.52|24101.52|24104.86|24104.86|24126.44|24126.44|24086.23|24086.23|0
1623223200000|2021-06-09 07:20:00|24096.33|24096.33|24042.67|24042.67|24096.33|24096.33|24034.45|24034.45|0
1623223500000|2021-06-09 07:25:00|24038.88|24038.88|24023.87|24023.87|24052.59|24052.59|24002.27|24002.27|0
1623223800000|2021-06-09 07:30:00|24019.61|24019.61|24011.4|24011.4|24023.87|24023.87|23973.72|23973.72|0
1623224100000|2021-06-09 07:35:00|24012.29|24012.29|24003.6|24003.6|24012.29|24012.29|23975.47|23975.47|0
1623224400000|2021-06-09 07:40:00|24007.87|24007.87|23970.81|23970.81|24009.33|24009.33|23962.1|23962.1|0
1623224700000|2021-06-09 07:45:00|23979.34|23979.34|23959.08|23959.08|23984.9|23984.9|23948.7|23948.7|0
1623225000000|2021-06-09 07:50:00|23960.85|23960.85|23950.63|23950.63|23968.93|23968.93|23947.82|23947.82|0
1623225300000|2021-06-09 07:55:00|23946.36|23946.36|23971.86|23971.86|23981.59|23981.59|23942.09|23942.09|0
1623225600000|2021-06-09 08:00:00|23980.39|23980.39|23997.29|23997.29|24019.88|24019.88|23980.39|23980.39|0
1623225900000|2021-06-09 08:05:00|23995.02|23995.02|23987.84|23987.84|23995.02|23995.02|23984.34|23984.34|0
1623226200000|2021-06-09 08:10:00|23985.56|23985.56|23987.53|23987.53|23991.82|23991.82|23975.79|23975.79|0
1623226500000|2021-06-09 08:15:00|23986.65|23986.65|23984.87|23984.87|23991.08|23991.08|23981.66|23981.66|0
1623226800000|2021-06-09 08:20:00|23976.34|23976.34|23976.9|23976.9|23976.9|23976.9|23948.12|23948.12|0
1623227100000|2021-06-09 08:25:00|23980.8|23980.8|24001.65|24001.65|24012.68|24012.68|23969.67|23969.67|0
1623227400000|2021-06-09 08:30:00|24000.14|24000.14|24019.84|24019.84|24023.61|24023.61|24000.14|24000.14|0
1623227700000|2021-06-09 08:35:00|24022.12|24022.12|24013.13|24013.13|24028.46|24028.46|24010.85|24010.85|0
1623228000000|2021-06-09 08:40:00|24010.1|24010.1|23967.88|23967.88|24014.47|24014.47|23967.88|23967.88|0
1623228300000|2021-06-09 08:45:00|23969.4|23969.4|23951.73|23951.73|23973.66|23973.66|23951.73|23951.73|0
1623228600000|2021-06-09 08:50:00|23950.84|23950.84|23964.68|23964.68|23964.68|23964.68|23950.84|23950.84|0
1623228900000|2021-06-09 08:55:00|23965.44|23965.44|23931.49|23931.49|23967.57|23967.57|23928.89|23928.89|0
1623229200000|2021-06-09 09:00:00|23932.79|23932.79|23934.39|23934.39|23934.39|23934.39|23926.94|23926.94|0
1623229500000|2021-06-09 09:05:00|23930.49|23930.49|23873.57|23873.57|23931.94|23931.94|23869.31|23869.31|0
1623229800000|2021-06-09 09:10:00|23871.8|23871.8|23871.73|23871.73|23883.9|23883.9|23851.37|23851.37|0
1623230100000|2021-06-09 09:15:00|23872.61|23872.61|23891.52|23891.52|23895.79|23895.79|23868.35|23868.35|0
1623230400000|2021-06-09 09:20:00|23895.79|23895.79|23886.12|23886.12|23899.02|23899.02|23886.12|23886.12|0
1623230700000|2021-06-09 09:25:00|23890.38|23890.38|23881.13|23881.13|23892.16|23892.16|23881.13|23881.13|0
1623231000000|2021-06-09 09:30:00|23885.5|23885.5|23905.74|23905.74|23911.64|23911.64|23885.5|23885.5|0
1623231300000|2021-06-09 09:35:00|23910.18|23910.18|23919.82|23919.82|23947.46|23947.46|23910.18|23910.18|0
1623231600000|2021-06-09 09:40:00|23924.09|23924.09|23912.8|23912.8|23924.09|23924.09|23905.93|23905.93|0
1623231900000|2021-06-09 09:45:00|23914.58|23914.58|23924.71|23924.71|23927.84|23927.84|23914.58|23914.58|0
1623232200000|2021-06-09 09:50:00|23920.45|23920.45|23935.09|23935.09|23946.43|23946.43|23916.18|23916.18|0
1623232500000|2021-06-09 09:55:00|23936.86|23936.86|23935.41|23935.41|23941.54|23941.54|23932.6|23932.6|0
1623232800000|2021-06-09 10:00:00|23933.13|23933.13|23906.49|23906.49|23933.13|23933.13|23902.94|23902.94|0
1623233100000|2021-06-09 10:05:00|23907.79|23907.79|23922|23922|23922|23922|23901.53|23901.53|0
1623233400000|2021-06-09 10:10:00|23925.9|23925.9|23917.54|23917.54|23925.9|23925.9|23913.28|23913.28|0
1623233700000|2021-06-09 10:15:00|23922.87|23922.87|23967.84|23967.84|23972.99|23972.99|23922.87|23922.87|0
1623234000000|2021-06-09 10:20:00|23963.57|23963.57|23988.6|23988.6|23988.6|23988.6|23963.57|23963.57|0
1623234300000|2021-06-09 10:25:00|23987.3|23987.3|23982.86|23982.86|23998.23|23998.23|23982.86|23982.86|0
1623234600000|2021-06-09 10:30:00|23981.08|23981.08|23961.72|23961.72|23981.08|23981.08|23961.72|23961.72|0
1623234900000|2021-06-09 10:35:00|23957.45|23957.45|23949.51|23949.51|23957.45|23957.45|23947.91|23947.91|0
1623235200000|2021-06-09 10:40:00|23952.17|23952.17|23965.72|23965.72|23968.39|23968.39|23950.4|23950.4|0
1623235500000|2021-06-09 10:45:00|23969.99|23969.99|23981.15|23981.15|23988.64|23988.64|23969.99|23969.99|0
1623235800000|2021-06-09 10:50:00|23976.89|23976.89|23991.45|23991.45|24000.71|24000.71|23974.23|23974.23|0
1623236100000|2021-06-09 10:55:00|23990.69|23990.69|23985.99|23985.99|23994.24|23994.24|23978.14|23978.14|0
1623236400000|2021-06-09 11:00:00|23977.45|23977.45|23981.1|23981.1|23989|23989|23973.19|23973.19|0
1623236700000|2021-06-09 11:05:00|23980.21|23980.21|23983.76|23983.76|23988.03|23988.03|23973.28|23973.28|0
1623237000000|2021-06-09 11:10:00|23986.42|23986.42|23983.23|23983.23|24005.22|24005.22|23983.23|23983.23|0
1623237300000|2021-06-09 11:15:00|23987.67|23987.67|23974.93|23974.93|23989.31|23989.31|23974.57|23974.57|0
1623237600000|2021-06-09 11:20:00|23973.16|23973.16|23967.7|23967.7|23973.16|23973.16|23967.11|23967.11|0
1623237900000|2021-06-09 11:25:00|23971.97|23971.97|23976.12|23976.12|23997.26|23997.26|23971.97|23971.97|0
1623238200000|2021-06-09 11:30:00|23977.01|23977.01|23951.36|23951.36|23977.01|23977.01|23950.88|23950.88|0
1623238500000|2021-06-09 11:35:00|23955.62|23955.62|23988.19|23988.19|23988.19|23988.19|23955.62|23955.62|0
1623238800000|2021-06-09 11:40:00|23986.41|23986.41|23975.17|23975.17|23986.41|23986.41|23970.73|23970.73|0
1623239100000|2021-06-09 11:45:00|23970.9|23970.9|23963.15|23963.15|23970.9|23970.9|23963.15|23963.15|0
1623239400000|2021-06-09 11:50:00|23960.55|23960.55|23982.9|23982.9|23982.9|23982.9|23957.88|23957.88|0
1623239700000|2021-06-09 11:55:00|23981.12|23981.12|23980.97|23980.97|23982.01|23982.01|23978.72|23978.72|0
1623240000000|2021-06-09 12:00:00|23985.23|23985.23|23991.14|23991.14|23991.14|23991.14|23980.97|23980.97|0
1623240300000|2021-06-09 12:05:00|23989.63|23989.63|23990.89|23990.89|23995.91|23995.91|23984.78|23984.78|0
1623240600000|2021-06-09 12:10:00|23986.62|23986.62|24015.7|24015.7|24015.7|24015.7|23986.62|23986.62|0
1623240900000|2021-06-09 12:15:00|24017.22|24017.22|23989.18|23989.18|24021.49|24021.49|23989.18|23989.18|0
1623241200000|2021-06-09 12:20:00|23990.95|23990.95|24001.88|24001.88|24011.71|24011.71|23990.95|23990.95|0
1623241500000|2021-06-09 12:25:00|24004.79|24004.79|24013.64|24013.64|24017.19|24017.19|24004.79|24004.79|0
1623241800000|2021-06-09 12:30:00|24000.84|24000.84|24030.34|24030.34|24032.37|24032.37|23999.95|23999.95|0
1623242100000|2021-06-09 12:35:00|24037.21|24037.21|24048.12|24048.12|24049.55|24049.55|24037.21|24037.21|0
1623242400000|2021-06-09 12:40:00|24049|24049|24087.26|24087.26|24091.53|24091.53|24049|24049|0
1623242700000|2021-06-09 12:45:00|24088.15|24088.15|24100.39|24100.39|24102.17|24102.17|24076.28|24076.28|0
1623243000000|2021-06-09 12:50:00|24099.09|24099.09|24074.46|24074.46|24099.98|24099.98|24074.46|24074.46|0
1623243300000|2021-06-09 12:55:00|24078.73|24078.73|24080.59|24080.59|24087.26|24087.26|24076.32|24076.32|0
1623243600000|2021-06-09 13:00:00|24079.83|24079.83|24076.21|24076.21|24088.28|24088.28|24060.87|24060.87|0
1623243900000|2021-06-09 13:05:00|24077.98|24077.98|24078.95|24078.95|24097.45|24097.45|24059.23|24059.23|0
1623244200000|2021-06-09 13:10:00|24077.65|24077.65|24075.29|24075.29|24081.46|24081.46|24059.57|24059.57|0
1623244500000|2021-06-09 13:15:00|24074.4|24074.4|24091.77|24091.77|24101.19|24101.19|24073.77|24073.77|0
1623244800000|2021-06-09 13:20:00|24093.54|24093.54|24100.2|24100.2|24101.09|24101.09|24082.41|24082.41|0
1623245100000|2021-06-09 13:25:00|24098.43|24098.43|24100.86|24100.86|24106.97|24106.97|24091.83|24091.83|0
1623245400000|2021-06-09 13:30:00|24101.62|24101.62|24139.71|24139.71|24139.71|24139.71|24101.62|24101.62|0
1623245700000|2021-06-09 13:35:00|24141.01|24141.01|24169.16|24169.16|24173.43|24173.43|24111.63|24111.63|0
1623246000000|2021-06-09 13:40:00|24170.94|24170.94|24238.29|24238.29|24238.29|24238.29|24163.68|24163.68|0
1623246300000|2021-06-09 13:45:00|24241.84|24241.84|24225|24225|24251.85|24251.85|24216.56|24216.56|0
1623246600000|2021-06-09 13:50:00|24223.49|24223.49|24189.11|24189.11|24230.18|24230.18|24189.11|24189.11|0
1623246900000|2021-06-09 13:55:00|24193.38|24193.38|24200.99|24200.99|24211.33|24211.33|24193.38|24193.38|0
1623247200000|2021-06-09 14:00:00|24202.77|24202.77|24217.13|24217.13|24217.89|24217.89|24198.72|24198.72|0
1623247500000|2021-06-09 14:05:00|24216.25|24216.25|24177.92|24177.92|24234.39|24234.39|24177.92|24177.92|0
1623247800000|2021-06-09 14:10:00|24177.03|24177.03|24165.5|24165.5|24213.59|24213.59|24165.5|24165.5|0
1623248100000|2021-06-09 14:15:00|24156.96|24156.96|24162.67|24162.67|24175.57|24175.57|24156.2|24156.2|0
1623248400000|2021-06-09 14:20:00|24163.55|24163.55|24157.12|24157.12|24165.65|24165.65|24151.96|24151.96|0
1623248700000|2021-06-09 14:25:00|24152.85|24152.85|24159.8|24159.8|24170.29|24170.29|24147.53|24147.53|0
1623249000000|2021-06-09 14:30:00|24162.08|24162.08|24164.77|24164.77|24179.36|24179.36|24156.24|24156.24|0
1623249300000|2021-06-09 14:35:00|24162.17|24162.17|24149.17|24149.17|24169.27|24169.27|24135.35|24135.35|0
1623249600000|2021-06-09 14:40:00|24146.51|24146.51|24154.23|24154.23|24163.55|24163.55|24143.15|24143.15|0
1623249900000|2021-06-09 14:45:00|24156.5|24156.5|24161.69|24161.69|24176.64|24176.64|24156.5|24156.5|0
1623250200000|2021-06-09 14:50:00|24163.46|24163.46|24162.67|24162.67|24165.65|24165.65|24154.71|24154.71|0
1623250500000|2021-06-09 14:55:00|24163.56|24163.56|24145.41|24145.41|24164.19|24164.19|24145.41|24145.41|0
1623250800000|2021-06-09 15:00:00|24144.53|24144.53|24161.98|24161.98|24166.37|24166.37|24144.53|24144.53|0
1623251100000|2021-06-09 15:05:00|24157.71|24157.71|24154.42|24154.42|24157.71|24157.71|24143.7|24143.7|0
1623251400000|2021-06-09 15:10:00|24155.31|24155.31|24167.24|24167.24|24171.72|24171.72|24154.55|24154.55|0
1623251700000|2021-06-09 15:15:00|24163.69|24163.69|24133.2|24133.2|24168.84|24168.84|24120.71|24120.71|0
1623252000000|2021-06-09 15:20:00|24137.47|24137.47|24141.17|24141.17|24144.68|24144.68|24129.22|24129.22|0
1623252300000|2021-06-09 15:25:00|24141.93|24141.93|24133.06|24133.06|24153.06|24153.06|24118.7|24118.7|0
1623309300000|2021-06-10 07:15:00|24073.49|24073.49|24090.07|24090.07|24109.32|24109.32|24073.49|24073.49|0
1623309600000|2021-06-10 07:20:00|24094.62|24094.62|24071.24|24071.24|24100.32|24100.32|24071.24|24071.24|0
1623309900000|2021-06-10 07:25:00|24068.21|24068.21|24070.16|24070.16|24082.12|24082.12|24060.93|24060.93|0
1623310200000|2021-06-10 07:30:00|24071.05|24071.05|24058.75|24058.75|24090.68|24090.68|24058.75|24058.75|0
1623310500000|2021-06-10 07:35:00|24057.29|24057.29|24076.63|24076.63|24084.43|24084.43|24057.29|24057.29|0
1623310800000|2021-06-10 07:40:00|24079.29|24079.29|24082.98|24082.98|24082.98|24082.98|24077.78|24077.78|0
1623311100000|2021-06-10 07:45:00|24079.43|24079.43|24119.12|24119.12|24123.35|24123.35|24074.12|24074.12|0
1623311400000|2021-06-10 07:50:00|24120.42|24120.42|24127.16|24127.16|24139.96|24139.96|24115.29|24115.29|0
1623311700000|2021-06-10 07:55:00|24128.93|24128.93|24100.18|24100.18|24144.1|24144.1|24100.18|24100.18|0
1623312000000|2021-06-10 08:00:00|24103.21|24103.21|24084.02|24084.02|24111.74|24111.74|24081.92|24081.92|0
1623312300000|2021-06-10 08:05:00|24085.48|24085.48|24031.27|24031.27|24096.45|24096.45|24031.27|24031.27|0
1623312600000|2021-06-10 08:10:00|24039.8|24039.8|24048.12|24048.12|24057.32|24057.32|24031.27|24031.27|0
1623312900000|2021-06-10 08:15:00|24046.66|24046.66|24037.69|24037.69|24047.55|24047.55|24030.48|24030.48|0
1623313200000|2021-06-10 08:20:00|24033.42|24033.42|24067.97|24067.97|24073.84|24073.84|24027.38|24027.38|0
1623313500000|2021-06-10 08:25:00|24066.19|24066.19|24036.27|24036.27|24067.08|24067.08|24033.35|24033.35|0
1623313800000|2021-06-10 08:30:00|24044.8|24044.8|24047.7|24047.7|24051.97|24051.97|24035.14|24035.14|0
1623314100000|2021-06-10 08:35:00|24056.24|24056.24|24047.01|24047.01|24066.54|24066.54|24046.7|24046.7|0
1623314400000|2021-06-10 08:40:00|24048.47|24048.47|24046.7|24046.7|24051.85|24051.85|24040.66|24040.66|0
1623314700000|2021-06-10 08:45:00|24047.58|24047.58|24050.08|24050.08|24050.08|24050.08|24039.94|24039.94|0
1623315000000|2021-06-10 08:50:00|24045.81|24045.81|24055.79|24055.79|24068.14|24068.14|24045.81|24045.81|0
1623315300000|2021-06-10 08:55:00|24060.06|24060.06|24081.84|24081.84|24083.62|24083.62|24057.09|24057.09|0
1623315600000|2021-06-10 09:00:00|24081.09|24081.09|24071.81|24071.81|24085.35|24085.35|24070.36|24070.36|0
1623315900000|2021-06-10 09:05:00|24070.36|24070.36|24065.31|24065.31|24070.36|24070.36|24056.78|24056.78|0
1623316200000|2021-06-10 09:10:00|24064.42|24064.42|24058.8|24058.8|24064.42|24064.42|24054.12|24054.12|0
1623316500000|2021-06-10 09:15:00|24059.68|24059.68|24058.69|24058.69|24068.89|24068.89|24052.91|24052.91|0
1623316800000|2021-06-10 09:20:00|24054.32|24054.32|24031.6|24031.6|24055.78|24055.78|24031.6|24031.6|0
1623317100000|2021-06-10 09:25:00|24035.86|24035.86|24009.82|24009.82|24044.39|24044.39|24009.82|24009.82|0
1623317400000|2021-06-10 09:30:00|24005.56|24005.56|24004.79|24004.79|24010.65|24010.65|24003.78|24003.78|0
1623317700000|2021-06-10 09:35:00|24006.56|24006.56|24009.28|24009.28|24013.43|24013.43|24003.12|24003.12|0
1623318000000|2021-06-10 09:40:00|24011.05|24011.05|24026.06|24026.06|24026.06|24026.06|24007.54|24007.54|0
1623318300000|2021-06-10 09:45:00|24026.82|24026.82|24034.16|24034.16|24034.16|24034.16|24026.82|24026.82|0
1623318600000|2021-06-10 09:50:00|24032.39|24032.39|24034.31|24034.31|24034.31|24034.31|24030.04|24030.04|0
1623318900000|2021-06-10 09:55:00|24035.77|24035.77|24037.07|24037.07|24039.31|24039.31|24027.23|24027.23|0
1623319200000|2021-06-10 10:00:00|24040.62|24040.62|24050.41|24050.41|24051.71|24051.71|24038|24038|0
1623319500000|2021-06-10 10:05:00|24052.69|24052.69|24014.12|24014.12|24054.2|24054.2|24009.85|24009.85|0
1623319800000|2021-06-10 10:10:00|24009.85|24009.85|24005.95|24005.95|24018.38|24018.38|23998.72|23998.72|0
1623320100000|2021-06-10 10:15:00|24003.29|24003.29|23990.3|23990.3|24008.25|24008.25|23990.3|23990.3|0
1623320400000|2021-06-10 10:20:00|23988.78|23988.78|23981.93|23981.93|23991.53|23991.53|23977.35|23977.35|0
1623320700000|2021-06-10 10:25:00|23983.39|23983.39|24002.32|24002.32|24010.33|24010.33|23983.39|23983.39|0
1623321000000|2021-06-10 10:30:00|24001.44|24001.44|23984.35|23984.35|24001.44|24001.44|23984.35|23984.35|0
1623321300000|2021-06-10 10:35:00|23988.61|23988.61|24002.02|24002.02|24002.91|24002.91|23979.07|23979.07|0
1623321600000|2021-06-10 10:40:00|24003.8|24003.8|24015.65|24015.65|24015.65|24015.65|23999.36|23999.36|0
1623321900000|2021-06-10 10:45:00|24013.05|24013.05|24012.33|24012.33|24014.82|24014.82|24004.83|24004.83|0
1623322200000|2021-06-10 10:50:00|24014.99|24014.99|24011.47|24011.47|24028.79|24028.79|24009.84|24009.84|0
1623322500000|2021-06-10 10:55:00|24010.71|24010.71|24029.98|24029.98|24030.86|24030.86|24003.34|24003.34|0
1623322800000|2021-06-10 11:00:00|24034.24|24034.24|24014.66|24014.66|24043.87|24043.87|24012.89|24012.89|0
1623323100000|2021-06-10 11:05:00|24012.89|24012.89|24006.07|24006.07|24019.15|24019.15|24001.74|24001.74|0
1623323400000|2021-06-10 11:10:00|24008.35|24008.35|23996.79|23996.79|24013.5|24013.5|23995.91|23995.91|0
1623323700000|2021-06-10 11:15:00|23995.49|23995.49|23992.73|23992.73|23995.49|23995.49|23985.66|23985.66|0
1623324000000|2021-06-10 11:20:00|23997|23997|23994.87|23994.87|24009.18|24009.18|23992.21|23992.21|0
1623324300000|2021-06-10 11:25:00|23993.99|23993.99|23975.06|23975.06|24007.67|24007.67|23970.94|23970.94|0
1623324600000|2021-06-10 11:30:00|23979.32|23979.32|23993.6|23993.6|23995.94|23995.94|23972.77|23972.77|0
1623324900000|2021-06-10 11:35:00|23992.71|23992.71|23996.47|23996.47|23999.13|23999.13|23988.45|23988.45|0
1623325200000|2021-06-10 11:40:00|23997.35|23997.35|24006.11|24006.11|24007.56|24007.56|23995.58|23995.58|0
1623325500000|2021-06-10 11:45:00|24010.37|24010.37|23998.42|23998.42|24029.95|24029.95|23994.15|23994.15|0
1623325800000|2021-06-10 11:50:00|23995.76|23995.76|23975.21|23975.21|23999.14|23999.14|23971.72|23971.72|0
1623326100000|2021-06-10 11:55:00|23973.43|23973.43|23948.44|23948.44|23974.19|23974.19|23944.01|23944.01|0
1623326400000|2021-06-10 12:00:00|23944.18|23944.18|23941.1|23941.1|23944.18|23944.18|23925.64|23925.64|0
1623326700000|2021-06-10 12:05:00|23945.37|23945.37|23945.99|23945.99|23951.87|23951.87|23942.45|23942.45|0
1623327000000|2021-06-10 12:10:00|23944.53|23944.53|23979.8|23979.8|23979.8|23979.8|23940.1|23940.1|0
1623327300000|2021-06-10 12:15:00|23971.27|23971.27|23951.32|23951.32|23990.76|23990.76|23949.55|23949.55|0
1623327600000|2021-06-10 12:20:00|23949.55|23949.55|23954.7|23954.7|23963.23|23963.23|23949.55|23949.55|0
1623327900000|2021-06-10 12:25:00|23952.04|23952.04|23932.14|23932.14|23952.04|23952.04|23930.36|23930.36|0
1623328200000|2021-06-10 12:30:00|23933.74|23933.74|23900.03|23900.03|23933.74|23933.74|23845.29|23845.29|0
1623328500000|2021-06-10 12:35:00|23904.3|23904.3|24004.18|24004.18|24004.18|24004.18|23900.03|23900.03|0
1623328800000|2021-06-10 12:40:00|23999.91|23999.91|23999.57|23999.57|24026.94|24026.94|23991.03|23991.03|0
1623329100000|2021-06-10 12:45:00|24000.32|24000.32|24014.16|24014.16|24014.16|24014.16|23984.93|23984.93|0
1623329400000|2021-06-10 12:50:00|24018.42|24018.42|24017.73|24017.73|24019.58|24019.58|24004.02|24004.02|0
1623329700000|2021-06-10 12:55:00|24016.84|24016.84|24060.08|24060.08|24062.17|24062.17|24016.84|24016.84|0
1623330000000|2021-06-10 13:00:00|24061.53|24061.53|24043.63|24043.63|24078.81|24078.81|24043.63|24043.63|0
1623330300000|2021-06-10 13:05:00|24047.9|24047.9|24028.68|24028.68|24054.78|24054.78|24023.52|24023.52|0
1623330600000|2021-06-10 13:10:00|24032.23|24032.23|24049.34|24049.34|24057.46|24057.46|24032.23|24032.23|0
1623330900000|2021-06-10 13:15:00|24045.07|24045.07|24057.37|24057.37|24060.03|24060.03|24038.62|24038.62|0
1623331200000|2021-06-10 13:20:00|24058.26|24058.26|24042.23|24042.23|24062.52|24062.52|24038.44|24038.44|0
1623331500000|2021-06-10 13:25:00|24041.34|24041.34|24032.39|24032.39|24042.1|24042.1|24016.93|24016.93|0
1623331800000|2021-06-10 13:30:00|24033.28|24033.28|23998.22|23998.22|24035.05|24035.05|23971.43|23971.43|0
1623332100000|2021-06-10 13:35:00|23996.76|23996.76|24018.19|24018.19|24021.57|24021.57|23995.88|23995.88|0
1623332400000|2021-06-10 13:40:00|24016.89|24016.89|24023.25|24023.25|24027.37|24027.37|24013.51|24013.51|0
1623332700000|2021-06-10 13:45:00|24027.51|24027.51|24052.48|24052.48|24062.03|24062.03|24027.51|24027.51|0
1623333000000|2021-06-10 13:50:00|24053.93|24053.93|24062.56|24062.56|24062.56|24062.56|24031.82|24031.82|0
1623333300000|2021-06-10 13:55:00|24065.22|24065.22|23986.52|23986.52|24065.22|24065.22|23986.52|23986.52|0
1623333600000|2021-06-10 14:00:00|24003.58|24003.58|24021.55|24021.55|24029.63|24029.63|23993.6|23993.6|0
1623333900000|2021-06-10 14:05:00|24024.21|24024.21|23976.98|23976.98|24032.33|24032.33|23972.72|23972.72|0
1623334200000|2021-06-10 14:10:00|23978.28|23978.28|23984.44|23984.44|23994.02|23994.02|23969.35|23969.35|0
1623334500000|2021-06-10 14:15:00|23992.98|23992.98|24015.85|24015.85|24021.71|24021.71|23988.71|23988.71|0
1623334800000|2021-06-10 14:20:00|24020.11|24020.11|24024.81|24024.81|24032.24|24032.24|24006.37|24006.37|0
1623335100000|2021-06-10 14:25:00|24025.7|24025.7|24020.12|24020.12|24034.23|24034.23|24017.71|24017.71|0
1623335400000|2021-06-10 14:30:00|24024.38|24024.38|24024.06|24024.06|24034.94|24034.94|24021.4|24021.4|0
1623335700000|2021-06-10 14:35:00|24015.53|24015.53|23976.71|23976.71|24015.86|24015.86|23976.71|23976.71|0
1623336000000|2021-06-10 14:40:00|23974.04|23974.04|23997.39|23997.39|23999.71|23999.71|23974.04|23974.04|0
1623336300000|2021-06-10 14:45:00|23995.12|23995.12|23997.84|23997.84|24012.38|24012.38|23990.15|23990.15|0
1623336600000|2021-06-10 14:50:00|23996.95|23996.95|23984.93|23984.93|24000.96|24000.96|23977.81|23977.81|0
1623336900000|2021-06-10 14:55:00|23984.17|23984.17|23993.48|23993.48|24001.23|24001.23|23980.27|23980.27|0
1623337200000|2021-06-10 15:00:00|23989.22|23989.22|24006.65|24006.65|24008.57|24008.57|23974.72|23974.72|0
1623337500000|2021-06-10 15:05:00|24007.95|24007.95|24018.32|24018.32|24019.99|24019.99|24000.61|24000.61|0
1623337800000|2021-06-10 15:10:00|24019.21|24019.21|24011.32|24011.32|24025.27|24025.27|24011.32|24011.32|0
1623338100000|2021-06-10 15:15:00|24012.78|24012.78|24024.6|24024.6|24024.6|24024.6|24009.72|24009.72|0
1623338400000|2021-06-10 15:20:00|24020.33|24020.33|24023.07|24023.07|24023.07|24023.07|24011.47|24011.47|0
1623338700000|2021-06-10 15:25:00|24021.62|24021.62|24036.02|24036.02|24040.28|24040.28|24009.45|24009.45|0
1623395700000|2021-06-11 07:15:00|24465.62|24465.62|24524.84|24524.84|24538.31|24538.31|24451.41|24451.41|0
1623396000000|2021-06-11 07:20:00|24531.34|24531.34|24516.69|24516.69|24531.34|24531.34|24446.64|24446.64|0
1623396300000|2021-06-11 07:25:00|24517.45|24517.45|24458.59|24458.59|24517.71|24517.71|24458.59|24458.59|0
1623396600000|2021-06-11 07:30:00|24456.32|24456.32|24460.55|24460.55|24478.87|24478.87|24452.66|24452.66|0
1623396900000|2021-06-11 07:35:00|24463.21|24463.21|24472.74|24472.74|24472.74|24472.74|24453.15|24453.15|0
1623397200000|2021-06-11 07:40:00|24471.44|24471.44|24449.88|24449.88|24471.44|24471.44|24445.61|24445.61|0
1623397500000|2021-06-11 07:45:00|24454.31|24454.31|24474.85|24474.85|24474.85|24474.85|24445.2|24445.2|0
1623397800000|2021-06-11 07:50:00|24468.64|24468.64|24442.82|24442.82|24476.62|24476.62|24434.12|24434.12|0
1623398100000|2021-06-11 07:55:00|24444.59|24444.59|24384.93|24384.93|24453.3|24453.3|24384.93|24384.93|0
1623398400000|2021-06-11 08:00:00|24381.9|24381.9|24397.19|24397.19|24416.02|24416.02|24381.9|24381.9|0
1623398700000|2021-06-11 08:05:00|24394.59|24394.59|24397.37|24397.37|24407|24407|24386.52|24386.52|0
1623399000000|2021-06-11 08:10:00|24393.82|24393.82|24376.03|24376.03|24393.82|24393.82|24376.03|24376.03|0
1623399300000|2021-06-11 08:15:00|24371.77|24371.77|24362.93|24362.93|24394.4|24394.4|24362.93|24362.93|0
1623399600000|2021-06-11 08:20:00|24367.2|24367.2|24340.34|24340.34|24367.2|24367.2|24340.34|24340.34|0
1623399900000|2021-06-11 08:25:00|24337.3|24337.3|24352.15|24352.15|24363.34|24363.34|24329.79|24329.79|0
1623400200000|2021-06-11 08:30:00|24351.26|24351.26|24355.84|24355.84|24364.06|24364.06|24337.01|24337.01|0
1623400500000|2021-06-11 08:35:00|24360.11|24360.11|24356.73|24356.73|24365.26|24365.26|24352.47|24352.47|0
1623400800000|2021-06-11 08:40:00|24355.27|24355.27|24363.83|24363.83|24368.1|24368.1|24347.68|24347.68|0
1623401100000|2021-06-11 08:45:00|24366.49|24366.49|24379.92|24379.92|24379.92|24379.92|24365.6|24365.6|0
1623401400000|2021-06-11 08:50:00|24381.69|24381.69|24417.74|24417.74|24419.05|24419.05|24374.66|24374.66|0
1623401700000|2021-06-11 08:55:00|24422.01|24422.01|24417.38|24417.38|24438.71|24438.71|24417.38|24417.38|0
1623402000000|2021-06-11 09:00:00|24408.85|24408.85|24420.76|24420.76|24421.65|24421.65|24408.85|24408.85|0
1623402300000|2021-06-11 09:05:00|24419.87|24419.87|24405.65|24405.65|24423.77|24423.77|24405.65|24405.65|0
1623402600000|2021-06-11 09:10:00|24401.38|24401.38|24428.37|24428.37|24435.6|24435.6|24401.38|24401.38|0
1623402900000|2021-06-11 09:15:00|24432.64|24432.64|24419.99|24419.99|24435.93|24435.93|24407.73|24407.73|0
1623403200000|2021-06-11 09:20:00|24420.75|24420.75|24389.8|24389.8|24423.35|24423.35|24388.2|24388.2|0
1623403500000|2021-06-11 09:25:00|24385.54|24385.54|24359.87|24359.87|24391.04|24391.04|24344.11|24344.11|0
1623403800000|2021-06-11 09:30:00|24354.55|24354.55|24363.14|24363.14|24363.14|24363.14|24354.55|24354.55|0
1623404100000|2021-06-11 09:35:00|24367.41|24367.41|24381.5|24381.5|24384.47|24384.47|24367.41|24367.41|0
1623404400000|2021-06-11 09:40:00|24384.16|24384.16|24375.46|24375.46|24388.43|24388.43|24375.46|24375.46|0
1623404700000|2021-06-11 09:45:00|24381.96|24381.96|24399.79|24399.79|24408.32|24408.32|24380.36|24380.36|0
1623405000000|2021-06-11 09:50:00|24408.32|24408.32|24414.58|24414.58|24426.66|24426.66|24406.04|24406.04|0
1623405300000|2021-06-11 09:55:00|24412.8|24412.8|24414.88|24414.88|24429.45|24429.45|24412.8|24412.8|0
1623405600000|2021-06-11 10:00:00|24412.22|24412.22|24403.26|24403.26|24412.22|24412.22|24401.96|24401.96|0
1623405900000|2021-06-11 10:05:00|24394.73|24394.73|24407.43|24407.43|24414.45|24414.45|24394.73|24394.73|0
1623406200000|2021-06-11 10:10:00|24403.16|24403.16|24410.4|24410.4|24410.4|24410.4|24403.16|24403.16|0
1623406500000|2021-06-11 10:15:00|24407.74|24407.74|24405.64|24405.64|24413.45|24413.45|24403.62|24403.62|0
1623406800000|2021-06-11 10:20:00|24404.34|24404.34|24414.89|24414.89|24416.66|24416.66|24404.34|24404.34|0
1623407100000|2021-06-11 10:25:00|24413.59|24413.59|24405.19|24405.19|24413.59|24413.59|24403.41|24403.41|0
1623407400000|2021-06-11 10:30:00|24403.67|24403.67|24432.09|24432.09|24436.53|24436.53|24403.67|24403.67|0
1623407700000|2021-06-11 10:35:00|24437.42|24437.42|24433.15|24433.15|24458.75|24458.75|24433.15|24433.15|0
1623408000000|2021-06-11 10:40:00|24441.68|24441.68|24416.6|24416.6|24441.68|24441.68|24411.44|24411.44|0
1623408300000|2021-06-11 10:45:00|24415.3|24415.3|24395.74|24395.74|24415.3|24415.3|24387.1|24387.1|0
1623408600000|2021-06-11 10:50:00|24397.26|24397.26|24377.25|24377.25|24410.06|24410.06|24374.91|24374.91|0
1623408900000|2021-06-11 10:55:00|24385.78|24385.78|24411.83|24411.83|24434.18|24434.18|24385.78|24385.78|0
1623409200000|2021-06-11 11:00:00|24407.57|24407.57|24410.53|24410.53|24411.83|24411.83|24403.3|24403.3|0
1623409500000|2021-06-11 11:05:00|24406.27|24406.27|24402.64|24402.64|24416.57|24416.57|24401.58|24401.58|0
1623409800000|2021-06-11 11:10:00|24400.87|24400.87|24383.22|24383.22|24400.87|24400.87|24374.69|24374.69|0
1623410100000|2021-06-11 11:15:00|24380.62|24380.62|24389|24389|24389.37|24389.37|24379.32|24379.32|0
1623410400000|2021-06-11 11:20:00|24393.27|24393.27|24361.58|24361.58|24394.16|24394.16|24360.12|24360.12|0
1623410700000|2021-06-11 11:25:00|24363.35|24363.35|24385.74|24385.74|24390|24390|24359.08|24359.08|0
1623411000000|2021-06-11 11:30:00|24381.47|24381.47|24383.88|24383.88|24383.88|24383.88|24380.58|24380.58|0
1623411300000|2021-06-11 11:35:00|24385.18|24385.18|24364.83|24364.83|24385.94|24385.94|24362.17|24362.17|0
1623411600000|2021-06-11 11:40:00|24365.72|24365.72|24368.53|24368.53|24369.99|24369.99|24365.72|24365.72|0
1623411900000|2021-06-11 11:45:00|24370.3|24370.3|24382.09|24382.09|24382.21|24382.21|24369.42|24369.42|0
1623412200000|2021-06-11 11:50:00|24386.36|24386.36|24383.45|24383.45|24392.61|24392.61|24379.6|24379.6|0
1623412500000|2021-06-11 11:55:00|24391.98|24391.98|24388.75|24388.75|24397.19|24397.19|24386.66|24386.66|0
1623412800000|2021-06-11 12:00:00|24386.97|24386.97|24376.5|24376.5|24388.58|24388.58|24367.96|24367.96|0
1623413100000|2021-06-11 12:05:00|24377.38|24377.38|24364.64|24364.64|24378.27|24378.27|24359.43|24359.43|0
1623413400000|2021-06-11 12:10:00|24362.86|24362.86|24372.64|24372.64|24378.15|24378.15|24358.79|24358.79|0
1623413700000|2021-06-11 12:15:00|24368.38|24368.38|24378.43|24378.43|24378.43|24378.43|24368.38|24368.38|0
1623414000000|2021-06-11 12:20:00|24374.16|24374.16|24395.24|24395.24|24395.24|24395.24|24374.16|24374.16|0
1623414300000|2021-06-11 12:25:00|24390.97|24390.97|24395.24|24395.24|24395.24|24395.24|24383.16|24383.16|0
1623414600000|2021-06-11 12:30:00|24386.71|24386.71|24366.44|24366.44|24386.71|24386.71|24366.44|24366.44|0
1623414900000|2021-06-11 12:35:00|24363.84|24363.84|24384.85|24384.85|24397.08|24397.08|24360.29|24360.29|0
1623415200000|2021-06-11 12:40:00|24387.79|24387.79|24402.96|24402.96|24404.65|24404.65|24383.53|24383.53|0
1623415500000|2021-06-11 12:45:00|24404.48|24404.48|24406.61|24406.61|24408.87|24408.87|24401.06|24401.06|0
1623415800000|2021-06-11 12:50:00|24402.34|24402.34|24398.87|24398.87|24407.69|24407.69|24397.32|24397.32|0
1623416100000|2021-06-11 12:55:00|24399.75|24399.75|24380.84|24380.84|24403.3|24403.3|24375.85|24375.85|0
1623416400000|2021-06-11 13:00:00|24376.57|24376.57|24388.65|24388.65|24395.41|24395.41|24376.57|24376.57|0
1623416700000|2021-06-11 13:05:00|24384.39|24384.39|24363.66|24363.66|24384.39|24384.39|24347.93|24347.93|0
1623417000000|2021-06-11 13:10:00|24359.39|24359.39|24395.26|24395.26|24398.81|24398.81|24346.72|24346.72|0
1623417300000|2021-06-11 13:15:00|24393.48|24393.48|24384.17|24384.17|24393.48|24393.48|24380.69|24380.69|0
1623417600000|2021-06-11 13:20:00|24386.84|24386.84|24386.25|24386.25|24390.51|24390.51|24381.98|24381.98|0
1623417900000|2021-06-11 13:25:00|24384.95|24384.95|24387.94|24387.94|24388.5|24388.5|24381.57|24381.57|0
1623418200000|2021-06-11 13:30:00|24389.24|24389.24|24374.29|24374.29|24405.54|24405.54|24374.29|24374.29|0
1623418500000|2021-06-11 13:35:00|24375.18|24375.18|24356.64|24356.64|24379.44|24379.44|24355.34|24355.34|0
1623418800000|2021-06-11 13:40:00|24360.91|24360.91|24358.01|24358.01|24362.28|24362.28|24339|24339|0
1623419100000|2021-06-11 13:45:00|24362.28|24362.28|24350.21|24350.21|24366.54|24366.54|24344|24344|0
1623419400000|2021-06-11 13:50:00|24349.33|24349.33|24269.09|24269.09|24349.33|24349.33|24269.09|24269.09|0
1623419700000|2021-06-11 13:55:00|24277.63|24277.63|24297.91|24297.91|24297.91|24297.91|24269.59|24269.59|0
1623420000000|2021-06-11 14:00:00|24299.68|24299.68|24311.12|24311.12|24352.09|24352.09|24299.68|24299.68|0
1623420300000|2021-06-11 14:05:00|24310.23|24310.23|24274.6|24274.6|24314.5|24314.5|24273.72|24273.72|0
1623420600000|2021-06-11 14:10:00|24276.88|24276.88|24240.97|24240.97|24292.21|24292.21|24240.97|24240.97|0
1623420900000|2021-06-11 14:15:00|24239.45|24239.45|24257.32|24257.32|24257.32|24257.32|24235.19|24235.19|0
1623421200000|2021-06-11 14:20:00|24253.05|24253.05|24279.89|24279.89|24295.48|24295.48|24253.05|24253.05|0
1623421500000|2021-06-11 14:25:00|24280.78|24280.78|24276.92|24276.92|24285.05|24285.05|24273.41|24273.41|0
1623421800000|2021-06-11 14:30:00|24278.22|24278.22|24263.68|24263.68|24293.97|24293.97|24263.68|24263.68|0
1623422100000|2021-06-11 14:35:00|24265.2|24265.2|24264.81|24264.81|24271.42|24271.42|24257.74|24257.74|0
1623422400000|2021-06-11 14:40:00|24266.33|24266.33|24281.47|24281.47|24282.77|24282.77|24256.91|24256.91|0
1623422700000|2021-06-11 14:45:00|24277.2|24277.2|24278.11|24278.11|24280.01|24280.01|24272.96|24272.96|0
1623423000000|2021-06-11 14:50:00|24277.23|24277.23|24271.94|24271.94|24277.23|24277.23|24264.43|24264.43|0
1623423300000|2021-06-11 14:55:00|24276.21|24276.21|24265.75|24265.75|24277.98|24277.98|24243.33|24243.33|0
1623423600000|2021-06-11 15:00:00|24264.99|24264.99|24255.57|24255.57|24264.99|24264.99|24246.56|24246.56|0
1623423900000|2021-06-11 15:05:00|24254.68|24254.68|24268.25|24268.25|24270.53|24270.53|24246.91|24246.91|0
1623424200000|2021-06-11 15:10:00|24263.99|24263.99|24217.75|24217.75|24273.58|24273.58|24211.97|24211.97|0
1623424500000|2021-06-11 15:15:00|24213.49|24213.49|24202.82|24202.82|24219.53|24219.53|24180.6|24180.6|0
1623424800000|2021-06-11 15:20:00|24194.29|24194.29|24195.68|24195.68|24198.55|24198.55|24164.07|24164.07|0
1623425100000|2021-06-11 15:25:00|24194.92|24194.92|24188.67|24188.67|24199.19|24199.19|24175.67|24175.67|0
1623654900000|2021-06-14 07:15:00|23967.86|23967.86|23893.8|23893.8|23969.32|23969.32|23893.8|23893.8|0
1623655200000|2021-06-14 07:20:00|23892.5|23892.5|23815.02|23815.02|23896.77|23896.77|23815.02|23815.02|0
1623655500000|2021-06-14 07:25:00|23813.24|23813.24|23860.25|23860.25|23860.25|23860.25|23810.64|23810.64|0
1623655800000|2021-06-14 07:30:00|23855.98|23855.98|23861.93|23861.93|23873.38|23873.38|23851.08|23851.08|0
1623656100000|2021-06-14 07:35:00|23863.39|23863.39|23846.09|23846.09|23868.65|23868.65|23824.04|23824.04|0
1623656400000|2021-06-14 07:40:00|23848.75|23848.75|23866.56|23866.56|23866.56|23866.56|23848.5|23848.5|0
1623656700000|2021-06-14 07:45:00|23867.45|23867.45|23875.9|23875.9|23879.16|23879.16|23862.09|23862.09|0
1623657000000|2021-06-14 07:50:00|23877.67|23877.67|23873.77|23873.77|23885.22|23885.22|23852.44|23852.44|0
1623657300000|2021-06-14 07:55:00|23882.3|23882.3|23893.35|23893.35|23893.35|23893.35|23875.37|23875.37|0
1623657600000|2021-06-14 08:00:00|23880.55|23880.55|23896.41|23896.41|23899.55|23899.55|23860.83|23860.83|0
1623657900000|2021-06-14 08:05:00|23897.92|23897.92|23901.75|23901.75|23910.81|23910.81|23892.43|23892.43|0
1623658200000|2021-06-14 08:10:00|23897.48|23897.48|23886.57|23886.57|23901.75|23901.75|23882.3|23882.3|0
1623658500000|2021-06-14 08:15:00|23890.84|23890.84|23873.58|23873.58|23901.05|23901.05|23866.82|23866.82|0
1623658800000|2021-06-14 08:20:00|23869.32|23869.32|23849.92|23849.92|23869.32|23869.32|23849.92|23849.92|0
1623659100000|2021-06-14 08:25:00|23854.18|23854.18|23869.87|23869.87|23869.87|23869.87|23843.99|23843.99|0
1623659400000|2021-06-14 08:30:00|23857.07|23857.07|23868.41|23868.41|23882.21|23882.21|23853.99|23853.99|0
1623659700000|2021-06-14 08:35:00|23864.15|23864.15|23887.42|23887.42|23887.42|23887.42|23863.39|23863.39|0
1623660000000|2021-06-14 08:40:00|23888.18|23888.18|23892.97|23892.97|23897.23|23897.23|23885.5|23885.5|0
1623660300000|2021-06-14 08:45:00|23888.7|23888.7|23893.41|23893.41|23898.86|23898.86|23884.81|23884.81|0
1623660600000|2021-06-14 08:50:00|23884.87|23884.87|23870.36|23870.36|23891.99|23891.99|23870.36|23870.36|0
1623660900000|2021-06-14 08:55:00|23868.84|23868.84|23873.53|23873.53|23879.91|23879.91|23863.99|23863.99|0
1623661200000|2021-06-14 09:00:00|23875.05|23875.05|23848.3|23848.3|23875.05|23875.05|23845.49|23845.49|0
1623661500000|2021-06-14 09:05:00|23849.19|23849.19|23876.78|23876.78|23885.31|23885.31|23844.92|23844.92|0
1623661800000|2021-06-14 09:10:00|23868.25|23868.25|23885.96|23885.96|23889.8|23889.8|23868.25|23868.25|0
1623662100000|2021-06-14 09:15:00|23888.63|23888.63|23897.54|23897.54|23897.57|23897.57|23882.59|23882.59|0
1623662400000|2021-06-14 09:20:00|23899|23899|23920.39|23920.39|23936.68|23936.68|23899|23899|0
1623662700000|2021-06-14 09:25:00|23924.65|23924.65|23941.37|23941.37|23950.01|23950.01|23924.65|23924.65|0
1623663000000|2021-06-14 09:30:00|23942.89|23942.89|23943.34|23943.34|23960.21|23960.21|23942.89|23942.89|0
1623663300000|2021-06-14 09:35:00|23934.81|23934.81|23937.06|23937.06|23937.06|23937.06|23929.24|23929.24|0
1623663600000|2021-06-14 09:40:00|23938.83|23938.83|23932.82|23932.82|23941.35|23941.35|23932.82|23932.82|0
1623663900000|2021-06-14 09:45:00|23924.29|23924.29|23935.45|23935.45|23938.26|23938.26|23924.29|23924.29|0
1623664200000|2021-06-14 09:50:00|23939.72|23939.72|23940.67|23940.67|23944.87|23944.87|23939.72|23939.72|0
1623664500000|2021-06-14 09:55:00|23941.56|23941.56|23931.72|23931.72|23943.33|23943.33|23931.72|23931.72|0
1623664800000|2021-06-14 10:00:00|23932.48|23932.48|23928.94|23928.94|23935.77|23935.77|23928.37|23928.37|0
1623665100000|2021-06-14 10:05:00|23929.7|23929.7|23923.71|23923.71|23934.42|23934.42|23904.87|23904.87|0
1623665400000|2021-06-14 10:10:00|23925.01|23925.01|23944.56|23944.56|23944.56|23944.56|23924.25|23924.25|0
1623665700000|2021-06-14 10:15:00|23943.68|23943.68|23929.52|23929.52|23943.68|23943.68|23929.52|23929.52|0
1623666000000|2021-06-14 10:20:00|23930.28|23930.28|23929.76|23929.76|23935.59|23935.59|23928.37|23928.37|0
1623666300000|2021-06-14 10:25:00|23925.5|23925.5|23927.27|23927.27|23927.27|23927.27|23925.5|23925.5|0
1623666600000|2021-06-14 10:30:00|23925.97|23925.97|23927.26|23927.26|23927.26|23927.26|23903.12|23903.12|0
1623666900000|2021-06-14 10:35:00|23925.49|23925.49|23913.05|23913.05|23925.49|23925.49|23913.05|23913.05|0
1623667200000|2021-06-14 10:40:00|23911.75|23911.75|23906.19|23906.19|23911.75|23911.75|23903.53|23903.53|0
1623667500000|2021-06-14 10:45:00|23905.43|23905.43|23884.03|23884.03|23907.09|23907.09|23884.03|23884.03|0
1623667800000|2021-06-14 10:50:00|23885.81|23885.81|23875.92|23875.92|23887.26|23887.26|23875.31|23875.31|0
1623668100000|2021-06-14 10:55:00|23874.47|23874.47|23870.16|23870.16|23882.17|23882.17|23867.67|23867.67|0
1623668400000|2021-06-14 11:00:00|23865.89|23865.89|23898.88|23898.88|23898.88|23898.88|23865.89|23865.89|0
1623668700000|2021-06-14 11:05:00|23894.51|23894.51|23891.22|23891.22|23894.51|23894.51|23890.72|23890.72|0
1623669000000|2021-06-14 11:10:00|23890.33|23890.33|23889.57|23889.57|23896.59|23896.59|23885.3|23885.3|0
1623669300000|2021-06-14 11:15:00|23885.3|23885.3|23871.49|23871.49|23885.3|23885.3|23871.49|23871.49|0
1623669600000|2021-06-14 11:20:00|23874.09|23874.09|23892.17|23892.17|23892.93|23892.93|23869.83|23869.83|0
1623669900000|2021-06-14 11:25:00|23887.91|23887.91|23886.88|23886.88|23888.48|23888.48|23878.89|23878.89|0
1623670200000|2021-06-14 11:30:00|23891.25|23891.25|23896.55|23896.55|23899.78|23899.78|23886.98|23886.98|0
1623670500000|2021-06-14 11:35:00|23899.16|23899.16|23899.33|23899.33|23910.69|23910.69|23895.61|23895.61|0
1623670800000|2021-06-14 11:40:00|23897.87|23897.87|23897.28|23897.28|23911.38|23911.38|23897.28|23897.28|0
1623671100000|2021-06-14 11:45:00|23895.01|23895.01|23900.26|23900.26|23904.53|23904.53|23889.79|23889.79|0
1623671400000|2021-06-14 11:50:00|23901.02|23901.02|23908.47|23908.47|23908.47|23908.47|23901.02|23901.02|0
1623671700000|2021-06-14 11:55:00|23907.71|23907.71|23911.71|23911.71|23915.97|23915.97|23906.95|23906.95|0
1623672000000|2021-06-14 12:00:00|23915.97|23915.97|23925.73|23925.73|23930.28|23930.28|23915.22|23915.22|0
1623672300000|2021-06-14 12:05:00|23923.45|23923.45|23905.94|23905.94|23923.45|23923.45|23893.59|23893.59|0
1623672600000|2021-06-14 12:10:00|23902.15|23902.15|23904.73|23904.73|23904.73|23904.73|23895.14|23895.14|0
1623672900000|2021-06-14 12:15:00|23905.48|23905.48|23925.39|23925.39|23925.39|23925.39|23905.48|23905.48|0
1623673200000|2021-06-14 12:20:00|23921.12|23921.12|23932.72|23932.72|23937.97|23937.97|23908.33|23908.33|0
1623673500000|2021-06-14 12:25:00|23930.06|23930.06|23908.84|23908.84|23930.06|23930.06|23906.24|23906.24|0
1623673800000|2021-06-14 12:30:00|23909.6|23909.6|23889.13|23889.13|23910.49|23910.49|23883.56|23883.56|0
1623674100000|2021-06-14 12:35:00|23889.89|23889.89|23853.48|23853.48|23893.39|23893.39|23848.46|23848.46|0
1623674400000|2021-06-14 12:40:00|23850.82|23850.82|23832.17|23832.17|23851.71|23851.71|23831.98|23831.98|0
1623674700000|2021-06-14 12:45:00|23836.43|23836.43|23832.41|23832.41|23848.86|23848.86|23814.04|23814.04|0
1623675000000|2021-06-14 12:50:00|23834.18|23834.18|23811.12|23811.12|23839.73|23839.73|23809.6|23809.6|0
1623675300000|2021-06-14 12:55:00|23814.67|23814.67|23842.97|23842.97|23847.19|23847.19|23813.95|23813.95|0
1623675600000|2021-06-14 13:00:00|23847.24|23847.24|23863.57|23863.57|23864.52|23864.52|23837.4|23837.4|0
1623675900000|2021-06-14 13:05:00|23864.87|23864.87|23876.56|23876.56|23892.9|23892.9|23864.7|23864.7|0
1623676200000|2021-06-14 13:10:00|23872.3|23872.3|23873.5|23873.5|23874.8|23874.8|23856.51|23856.51|0
1623676500000|2021-06-14 13:15:00|23871.73|23871.73|23878.9|23878.9|23882.45|23882.45|23865.27|23865.27|0
1623676800000|2021-06-14 13:20:00|23877.12|23877.12|23847.91|23847.91|23877.12|23877.12|23847.91|23847.91|0
1623677100000|2021-06-14 13:25:00|23847.02|23847.02|23866.62|23866.62|23868.39|23868.39|23847.02|23847.02|0
1623677400000|2021-06-14 13:30:00|23862.35|23862.35|23884.11|23884.11|23888.55|23888.55|23844.42|23844.42|0
1623677700000|2021-06-14 13:35:00|23892.65|23892.65|23945.83|23945.83|23988.6|23988.6|23892.65|23892.65|0
1623678000000|2021-06-14 13:40:00|23947.13|23947.13|23965.09|23965.09|23975.38|23975.38|23917.22|23917.22|0
1623678300000|2021-06-14 13:45:00|23966.4|23966.4|23984.93|23984.93|24005.48|24005.48|23966.4|23966.4|0
1623678600000|2021-06-14 13:50:00|23985.81|23985.81|24038.66|24038.66|24040.78|24040.78|23984.93|23984.93|0
1623678900000|2021-06-14 13:55:00|24042.92|24042.92|23997.67|23997.67|24047.19|24047.19|23997.67|23997.67|0
1623679200000|2021-06-14 14:00:00|23999.44|23999.44|24047.49|24047.49|24047.49|24047.49|23999.44|23999.44|0
1623679500000|2021-06-14 14:05:00|24056.02|24056.02|24021.81|24021.81|24056.02|24056.02|24021.81|24021.81|0
1623679800000|2021-06-14 14:10:00|24020.92|24020.92|24014.05|24014.05|24022.7|24022.7|23996.92|23996.92|0
1623680100000|2021-06-14 14:15:00|24018.32|24018.32|23992.15|23992.15|24024.1|24024.1|23972.77|23972.77|0
1623680400000|2021-06-14 14:20:00|23990.85|23990.85|24040.36|24040.36|24051.73|24051.73|23987.89|23987.89|0
1623680700000|2021-06-14 14:25:00|24039.6|24039.6|24051.3|24051.3|24053.84|24053.84|24025.39|24025.39|0
1623681000000|2021-06-14 14:30:00|24052.06|24052.06|24056.8|24056.8|24085.27|24085.27|24048.64|24048.64|0
1623681300000|2021-06-14 14:35:00|24069.6|24069.6|24071.54|24071.54|24079.07|24079.07|24068.28|24068.28|0
1623681600000|2021-06-14 14:40:00|24072.84|24072.84|24062.67|24062.67|24081.96|24081.96|24062.67|24062.67|0
1623681900000|2021-06-14 14:45:00|24066.94|24066.94|24058.36|24058.36|24068.45|24068.45|24037.3|24037.3|0
1623682200000|2021-06-14 14:50:00|24059.25|24059.25|24084.54|24084.54|24095.26|24095.26|24056.65|24056.65|0
1623682500000|2021-06-14 14:55:00|24083.24|24083.24|24108.03|24108.03|24108.03|24108.03|24083.24|24083.24|0
1623682800000|2021-06-14 15:00:00|24107.14|24107.14|24103.78|24103.78|24121.54|24121.54|24093.26|24093.26|0
1623683100000|2021-06-14 15:05:00|24102.48|24102.48|24090.53|24090.53|24102.48|24102.48|24077.73|24077.73|0
1623683400000|2021-06-14 15:10:00|24081.99|24081.99|24082.59|24082.59|24087.17|24087.17|24078.32|24078.32|0
1623683700000|2021-06-14 15:15:00|24084.11|24084.11|24064.42|24064.42|24096.91|24096.91|24055.85|24055.85|0
1623684000000|2021-06-14 15:20:00|24063.66|24063.66|24058.75|24058.75|24077.13|24077.13|24041.06|24041.06|0
1623684300000|2021-06-14 15:25:00|24063.02|24063.02|24050.77|24050.77|24066.53|24066.53|24039.5|24039.5|0
1623741300000|2021-06-15 07:15:00|24028.87|24028.87|24077.12|24077.12|24077.12|24077.12|24028.87|24028.87|0
1623741600000|2021-06-15 07:20:00|24077.87|24077.87|24072.98|24072.98|24100.22|24100.22|24066.94|24066.94|0
1623741900000|2021-06-15 07:25:00|24075.58|24075.58|24087.49|24087.49|24096.91|24096.91|24075.58|24075.58|0
1623742200000|2021-06-15 07:30:00|24091.76|24091.76|24089.75|24089.75|24091.76|24091.76|24072.2|24072.2|0
1623742500000|2021-06-15 07:35:00|24088.23|24088.23|24087.95|24087.95|24090.01|24090.01|24087.34|24087.34|0
1623742800000|2021-06-15 07:40:00|24089.72|24089.72|24094.42|24094.42|24094.42|24094.42|24087.53|24087.53|0
1623743100000|2021-06-15 07:45:00|24095.72|24095.72|24100.61|24100.61|24111.67|24111.67|24093.45|24093.45|0
1623743400000|2021-06-15 07:50:00|24102.13|24102.13|24102.84|24102.84|24106.39|24106.39|24102.13|24102.13|0
1623743700000|2021-06-15 07:55:00|24101.39|24101.39|24099.43|24099.43|24102.15|24102.15|24097.88|24097.88|0
1623744000000|2021-06-15 08:00:00|24097.66|24097.66|24071.54|24071.54|24097.66|24097.66|24071.54|24071.54|0
1623744300000|2021-06-15 08:05:00|24063|24063|24000.86|24000.86|24063|24063|23997.35|23997.35|0
1623744600000|2021-06-15 08:10:00|23999.56|23999.56|23965.6|23965.6|23999.56|23999.56|23965.6|23965.6|0
1623744900000|2021-06-15 08:15:00|23962.94|23962.94|23914.91|23914.91|23963.82|23963.82|23914.91|23914.91|0
1623745200000|2021-06-15 08:20:00|23914.15|23914.15|23915.67|23915.67|23918.27|23918.27|23895.33|23895.33|0
1623745500000|2021-06-15 08:25:00|23890.08|23890.08|23919.24|23919.24|23928.06|23928.06|23890.08|23890.08|0
1623745800000|2021-06-15 08:30:00|23916.33|23916.33|23905.1|23905.1|23924.44|23924.44|23905.1|23905.1|0
1623746100000|2021-06-15 08:35:00|23904.35|23904.35|23888.47|23888.47|23905.1|23905.1|23850.08|23850.08|0
1623746400000|2021-06-15 08:40:00|23884.21|23884.21|23908.9|23908.9|23911.5|23911.5|23884.21|23884.21|0
1623746700000|2021-06-15 08:45:00|23910.2|23910.2|23881.86|23881.86|23916.52|23916.52|23877.59|23877.59|0
1623747000000|2021-06-15 08:50:00|23883.63|23883.63|23905.47|23905.47|23909.73|23909.73|23875.82|23875.82|0
1623747300000|2021-06-15 08:55:00|23908.38|23908.38|23930|23930|23939|23939|23908.38|23908.38|0
1623747600000|2021-06-15 09:00:00|23925.74|23925.74|23950.39|23950.39|23952.68|23952.68|23925.74|23925.74|0
1623747900000|2021-06-15 09:05:00|23948.88|23948.88|23959.56|23959.56|23960.4|23960.4|23948.88|23948.88|0
1623748200000|2021-06-15 09:10:00|23972.36|23972.36|23963.75|23963.75|23978.54|23978.54|23961.47|23961.47|0
1623748500000|2021-06-15 09:15:00|23961.15|23961.15|23973.67|23973.67|23973.67|23973.67|23956.88|23956.88|0
1623748800000|2021-06-15 09:20:00|23972.79|23972.79|23977.09|23977.09|23977.09|23977.09|23969.15|23969.15|0
1623749100000|2021-06-15 09:25:00|23977.97|23977.97|23990.04|23990.04|23996.67|23996.67|23977.97|23977.97|0
1623749400000|2021-06-15 09:30:00|24007.1|24007.1|23992.13|23992.13|24008.88|24008.88|23992.13|23992.13|0
1623749700000|2021-06-15 09:35:00|23979.34|23979.34|23972.45|23972.45|23979.7|23979.7|23972.45|23972.45|0
1623750000000|2021-06-15 09:40:00|23974.23|23974.23|23979.25|23979.25|23979.25|23979.25|23974.23|23974.23|0
1623750300000|2021-06-15 09:45:00|23980.14|23980.14|23974.25|23974.25|23980.14|23980.14|23971.98|23971.98|0
1623750600000|2021-06-15 09:50:00|23969.99|23969.99|23966.36|23966.36|23969.99|23969.99|23951.79|23951.79|0
1623750900000|2021-06-15 09:55:00|23953.56|23953.56|23954.41|23954.41|23967.38|23967.38|23949.38|23949.38|0
1623751200000|2021-06-15 10:00:00|23950.14|23950.14|23932.24|23932.24|23951.03|23951.03|23931.48|23931.48|0
1623751500000|2021-06-15 10:05:00|23933.54|23933.54|23929.5|23929.5|23937.8|23937.8|23929.5|23929.5|0
1623751800000|2021-06-15 10:10:00|23928.75|23928.75|23961.98|23961.98|23974.07|23974.07|23928.75|23928.75|0
1623752100000|2021-06-15 10:15:00|23959.38|23959.38|23971.4|23971.4|23973.18|23973.18|23958.08|23958.08|0
1623752400000|2021-06-15 10:20:00|23972.7|23972.7|23965.84|23965.84|23976.97|23976.97|23965.84|23965.84|0
1623752700000|2021-06-15 10:25:00|23963.24|23963.24|23972.18|23972.18|23976.45|23976.45|23963.24|23963.24|0
1623753000000|2021-06-15 10:30:00|23973.48|23973.48|23969.28|23969.28|23973.48|23973.48|23967.5|23967.5|0
1623753300000|2021-06-15 10:35:00|23971.05|23971.05|23967.5|23967.5|23971.05|23971.05|23960.74|23960.74|0
1623753600000|2021-06-15 10:40:00|23964.84|23964.84|23963.86|23963.86|23964.84|23964.84|23955.44|23955.44|0
1623753900000|2021-06-15 10:45:00|23962.56|23962.56|23962.35|23962.35|23962.56|23962.56|23954.02|23954.02|0
1623754200000|2021-06-15 10:50:00|23963.24|23963.24|23972.98|23972.98|23975.64|23975.64|23963.24|23963.24|0
1623754500000|2021-06-15 10:55:00|23975.58|23975.58|23979.01|23979.01|23979.01|23979.01|23968.71|23968.71|0
1623754800000|2021-06-15 11:00:00|23977.5|23977.5|23980.89|23980.89|23983.86|23983.86|23976.74|23976.74|0
1623755100000|2021-06-15 11:05:00|23973.96|23973.96|23983.08|23983.08|23983.38|23983.38|23972.19|23972.19|0
1623755400000|2021-06-15 11:10:00|23981.78|23981.78|23980.58|23980.58|23981.78|23981.78|23977.91|23977.91|0
1623755700000|2021-06-15 11:15:00|23976.31|23976.31|23973.41|23973.41|23976.31|23976.31|23963.51|23963.51|0
1623756000000|2021-06-15 11:20:00|23981.94|23981.94|23993.25|23993.25|23993.25|23993.25|23977.67|23977.67|0
1623756300000|2021-06-15 11:25:00|23992.37|23992.37|23973.09|23973.09|23993.67|23993.67|23973.09|23973.09|0
1623756600000|2021-06-15 11:30:00|23975.75|23975.75|23966.52|23966.52|23979.3|23979.3|23962.93|23962.93|0
1623756900000|2021-06-15 11:35:00|23962.26|23962.26|23958.47|23958.47|23962.26|23962.26|23957.99|23957.99|0
1623757200000|2021-06-15 11:40:00|23954.92|23954.92|23958.4|23958.4|23959.77|23959.77|23953.26|23953.26|0
1623757500000|2021-06-15 11:45:00|23966.93|23966.93|23958.53|23958.53|23966.93|23966.93|23958.53|23958.53|0
1623757800000|2021-06-15 11:50:00|23954.26|23954.26|23950.25|23950.25|23954.26|23954.26|23947.58|23947.58|0
1623758100000|2021-06-15 11:55:00|23952.91|23952.91|23953.76|23953.76|23962.29|23962.29|23952.91|23952.91|0
1623758400000|2021-06-15 12:00:00|23958.03|23958.03|23960.26|23960.26|23972.21|23972.21|23958.03|23958.03|0
1623758700000|2021-06-15 12:05:00|23958.48|23958.48|23983.7|23983.7|23983.7|23983.7|23957.73|23957.73|0
1623759000000|2021-06-15 12:10:00|23982.4|23982.4|23977.72|23977.72|23983.28|23983.28|23977.72|23977.72|0
1623759300000|2021-06-15 12:15:00|23976.2|23976.2|23977.72|23977.72|23977.72|23977.72|23976.2|23976.2|0
1623759600000|2021-06-15 12:20:00|23981.98|23981.98|23964.5|23964.5|23981.98|23981.98|23964.5|23964.5|0
1623759900000|2021-06-15 12:25:00|23964.02|23964.02|23933.4|23933.4|23964.02|23964.02|23933.4|23933.4|0
1623760200000|2021-06-15 12:30:00|23931.62|23931.62|23923.25|23923.25|23937.88|23937.88|23915.47|23915.47|0
1623760500000|2021-06-15 12:35:00|23927.52|23927.52|23944.04|23944.04|23944.04|23944.04|23927.52|23927.52|0
1623760800000|2021-06-15 12:40:00|23943.28|23943.28|23916.58|23916.58|23943.28|23943.28|23916.58|23916.58|0
1623761100000|2021-06-15 12:45:00|23917.47|23917.47|23924.06|23924.06|23924.06|23924.06|23906.99|23906.99|0
1623761400000|2021-06-15 12:50:00|23922.28|23922.28|23908.47|23908.47|23922.28|23922.28|23908.47|23908.47|0
1623761700000|2021-06-15 12:55:00|23909.98|23909.98|23886.26|23886.26|23909.98|23909.98|23884.96|23884.96|0
1623762000000|2021-06-15 13:00:00|23880.94|23880.94|23886.89|23886.89|23888.19|23888.19|23874.94|23874.94|0
1623762300000|2021-06-15 13:05:00|23885.59|23885.59|23894.36|23894.36|23906.92|23906.92|23885.59|23885.59|0
1623762600000|2021-06-15 13:10:00|23893.47|23893.47|23888.03|23888.03|23895.68|23895.68|23887.14|23887.14|0
1623762900000|2021-06-15 13:15:00|23886.73|23886.73|23887.77|23887.77|23887.77|23887.77|23884.54|23884.54|0
1623763200000|2021-06-15 13:20:00|23892.04|23892.04|23875.06|23875.06|23896.37|23896.37|23873.54|23873.54|0
1623763500000|2021-06-15 13:25:00|23876.36|23876.36|23916.11|23916.11|23916.11|23916.11|23875.81|23875.81|0
1623763800000|2021-06-15 13:30:00|23916.86|23916.86|23856.2|23856.2|23920.16|23920.16|23851.76|23851.76|0
1623764100000|2021-06-15 13:35:00|23854.42|23854.42|23828.79|23828.79|23864.13|23864.13|23827.01|23827.01|0
1623764400000|2021-06-15 13:40:00|23828.03|23828.03|23848.61|23848.61|23853.76|23853.76|23820.46|23820.46|0
1623764700000|2021-06-15 13:45:00|23852.87|23852.87|23842.24|23842.24|23852.87|23852.87|23831.52|23831.52|0
1623765000000|2021-06-15 13:50:00|23843.7|23843.7|23862.55|23862.55|23870.18|23870.18|23843.7|23843.7|0
1623765300000|2021-06-15 13:55:00|23860.78|23860.78|23822.9|23822.9|23862.97|23862.97|23817.18|23817.18|0
1623765600000|2021-06-15 14:00:00|23827.16|23827.16|23812.27|23812.27|23841.53|23841.53|23802.33|23802.33|0
1623765900000|2021-06-15 14:05:00|23823.46|23823.46|23803.27|23803.27|23824.83|23824.83|23789.42|23789.42|0
1623766200000|2021-06-15 14:10:00|23800.61|23800.61|23771.51|23771.51|23804.16|23804.16|23748.61|23748.61|0
1623766500000|2021-06-15 14:15:00|23776.84|23776.84|23754.46|23754.46|23788.93|23788.93|23754.46|23754.46|0
1623766800000|2021-06-15 14:20:00|23758.72|23758.72|23813.47|23813.47|23816.15|23816.15|23750.19|23750.19|0
1623767100000|2021-06-15 14:25:00|23817.74|23817.74|23792.46|23792.46|23817.74|23817.74|23778.78|23778.78|0
1623767400000|2021-06-15 14:30:00|23790.94|23790.94|23789.16|23789.16|23803.65|23803.65|23779.62|23779.62|0
1623767700000|2021-06-15 14:35:00|23787.64|23787.64|23750.83|23750.83|23788.4|23788.4|23750.83|23750.83|0
1623768000000|2021-06-15 14:40:00|23752.6|23752.6|23773.02|23773.02|23773.02|23773.02|23748.78|23748.78|0
1623768300000|2021-06-15 14:45:00|23771.5|23771.5|23774.9|23774.9|23781.13|23781.13|23766.56|23766.56|0
1623768600000|2021-06-15 14:50:00|23770.63|23770.63|23778.76|23778.76|23781.51|23781.51|23770.63|23770.63|0
1623768900000|2021-06-15 14:55:00|23776.98|23776.98|23805.85|23805.85|23805.85|23805.85|23776.98|23776.98|0
1623769200000|2021-06-15 15:00:00|23801.58|23801.58|23777.25|23777.25|23801.99|23801.99|23776.17|23776.17|0
1623769500000|2021-06-15 15:05:00|23778.01|23778.01|23781.21|23781.21|23802.99|23802.99|23776.55|23776.55|0
1623769800000|2021-06-15 15:10:00|23778.55|23778.55|23754.41|23754.41|23779.44|23779.44|23745.14|23745.14|0
1623770100000|2021-06-15 15:15:00|23751.37|23751.37|23771.69|23771.69|23774.29|23774.29|23751.37|23751.37|0
1623770400000|2021-06-15 15:20:00|23772.58|23772.58|23777.98|23777.98|23789.76|23789.76|23765.2|23765.2|0
1623770700000|2021-06-15 15:25:00|23773.72|23773.72|23762.43|23762.43|23779.93|23779.93|23760.92|23760.92|0
1623827700000|2021-06-16 07:15:00|23872.91|23872.91|23831.8|23831.8|23884.72|23884.72|23827.53|23827.53|0
1623828000000|2021-06-16 07:20:00|23832.55|23832.55|23739.34|23739.34|23832.55|23832.55|23738.47|23738.47|0
1623828300000|2021-06-16 07:25:00|23743.61|23743.61|23722.73|23722.73|23745.88|23745.88|23701.57|23701.57|0
1623828600000|2021-06-16 07:30:00|23721.97|23721.97|23690.52|23690.52|23742.58|23742.58|23686.26|23686.26|0
1623828900000|2021-06-16 07:35:00|23694.07|23694.07|23753.13|23753.13|23753.13|23753.13|23658.45|23658.45|0
1623829200000|2021-06-16 07:40:00|23757.4|23757.4|23801.8|23801.8|23801.8|23801.8|23753.08|23753.08|0
1623829500000|2021-06-16 07:45:00|23805.7|23805.7|23757.72|23757.72|23805.7|23805.7|23755.32|23755.32|0
1623829800000|2021-06-16 07:50:00|23756.21|23756.21|23785.81|23785.81|23785.81|23785.81|23747.67|23747.67|0
1623830100000|2021-06-16 07:55:00|23787.12|23787.12|23751.88|23751.88|23787.87|23787.87|23748.33|23748.33|0
1623830400000|2021-06-16 08:00:00|23750.99|23750.99|23816.39|23816.39|23816.39|23816.39|23750.99|23750.99|0
1623830700000|2021-06-16 08:05:00|23817.9|23817.9|23854.74|23854.74|23860.61|23860.61|23812.66|23812.66|0
1623831000000|2021-06-16 08:10:00|23850.47|23850.47|23812.05|23812.05|23850.47|23850.47|23799.8|23799.8|0
1623831300000|2021-06-16 08:15:00|23810.75|23810.75|23742.25|23742.25|23810.75|23810.75|23742.25|23742.25|0
1623831600000|2021-06-16 08:20:00|23739.34|23739.34|23734.06|23734.06|23754.55|23754.55|23733.15|23733.15|0
1623831900000|2021-06-16 08:25:00|23735.37|23735.37|23742.24|23742.24|23756.56|23756.56|23735.37|23735.37|0
1623832200000|2021-06-16 08:30:00|23743.76|23743.76|23710.74|23710.74|23746.01|23746.01|23708.96|23708.96|0
1623832500000|2021-06-16 08:35:00|23715|23715|23714.62|23714.62|23725.31|23725.31|23711|23711|0
1623832800000|2021-06-16 08:40:00|23718.88|23718.88|23700.47|23700.47|23718.88|23718.88|23694.37|23694.37|0
1623833100000|2021-06-16 08:45:00|23696.03|23696.03|23723.65|23723.65|23727.45|23727.45|23696.03|23696.03|0
1623833400000|2021-06-16 08:50:00|23725.11|23725.11|23743.9|23743.9|23745.23|23745.23|23725.11|23725.11|0
1623833700000|2021-06-16 08:55:00|23745.2|23745.2|23794|23794|23800.25|23800.25|23742.54|23742.54|0
1623834000000|2021-06-16 09:00:00|23792.48|23792.48|23769.32|23769.32|23792.48|23792.48|23769.32|23769.32|0
1623834300000|2021-06-16 09:05:00|23768.01|23768.01|23752.44|23752.44|23768.01|23768.01|23751.5|23751.5|0
1623834600000|2021-06-16 09:10:00|23756.71|23756.71|23731.39|23731.39|23756.71|23756.71|23731.39|23731.39|0
1623834900000|2021-06-16 09:15:00|23732.28|23732.28|23686.96|23686.96|23732.28|23732.28|23684.15|23684.15|0
1623835200000|2021-06-16 09:20:00|23682.69|23682.69|23711.57|23711.57|23717.39|23717.39|23679.15|23679.15|0
1623835500000|2021-06-16 09:25:00|23706|23706|23666.26|23666.26|23710.27|23710.27|23659.94|23659.94|0
1623835800000|2021-06-16 09:30:00|23670.53|23670.53|23661.12|23661.12|23670.7|23670.7|23640.73|23640.73|0
1623836100000|2021-06-16 09:35:00|23656.85|23656.85|23669.09|23669.09|23669.09|23669.09|23641.92|23641.92|0
1623836400000|2021-06-16 09:40:00|23664.82|23664.82|23672.51|23672.51|23672.51|23672.51|23647.02|23647.02|0
1623836700000|2021-06-16 09:45:00|23673.39|23673.39|23676.17|23676.17|23679.14|23679.14|23673.39|23673.39|0
1623837000000|2021-06-16 09:50:00|23677.47|23677.47|23651.29|23651.29|23679.25|23679.25|23647.03|23647.03|0
1623837300000|2021-06-16 09:55:00|23650.53|23650.53|23635.94|23635.94|23651.29|23651.29|23635.94|23635.94|0
1623837600000|2021-06-16 10:00:00|23636.83|23636.83|23624.42|23624.42|23642.98|23642.98|23613.12|23613.12|0
1623837900000|2021-06-16 10:05:00|23623.67|23623.67|23629.62|23629.62|23635.45|23635.45|23598.25|23598.25|0
1623838200000|2021-06-16 10:10:00|23625.36|23625.36|23621.5|23621.5|23639.15|23639.15|23621.5|23621.5|0
1623838500000|2021-06-16 10:15:00|23620.62|23620.62|23635.81|23635.81|23640.07|23640.07|23608.91|23608.91|0
1623838800000|2021-06-16 10:20:00|23634.51|23634.51|23627.97|23627.97|23638.77|23638.77|23619.43|23619.43|0
1623839100000|2021-06-16 10:25:00|23632.23|23632.23|23620.13|23620.13|23644.78|23644.78|23610.3|23610.3|0
1623839400000|2021-06-16 10:30:00|23615.87|23615.87|23643.53|23643.53|23643.53|23643.53|23586.55|23586.55|0
1623839700000|2021-06-16 10:35:00|23639.26|23639.26|23650.27|23650.27|23651.57|23651.57|23637.19|23637.19|0
1623840000000|2021-06-16 10:40:00|23646.01|23646.01|23641.12|23641.12|23646.01|23646.01|23637.61|23637.61|0
1623840300000|2021-06-16 10:45:00|23632.58|23632.58|23641.53|23641.53|23641.53|23641.53|23615.37|23615.37|0
1623840600000|2021-06-16 10:50:00|23639.76|23639.76|23634.56|23634.56|23648.29|23648.29|23626.96|23626.96|0
1623840900000|2021-06-16 10:55:00|23635.86|23635.86|23622.91|23622.91|23635.86|23635.86|23621.71|23621.71|0
1623841200000|2021-06-16 11:00:00|23627.18|23627.18|23648|23648|23648|23648|23627.18|23627.18|0
1623841500000|2021-06-16 11:05:00|23635.2|23635.2|23620.45|23620.45|23635.2|23635.2|23612.63|23612.63|0
1623841800000|2021-06-16 11:10:00|23617.79|23617.79|23639.34|23639.34|23646.46|23646.46|23617.79|23617.79|0
1623842100000|2021-06-16 11:15:00|23640.85|23640.85|23643.35|23643.35|23657.9|23657.9|23639.08|23639.08|0
1623842400000|2021-06-16 11:20:00|23647.62|23647.62|23653.54|23653.54|23653.54|23653.54|23635.94|23635.94|0
1623842700000|2021-06-16 11:25:00|23654.99|23654.99|23665.98|23665.98|23674.51|23674.51|23646.31|23646.31|0
1623843000000|2021-06-16 11:30:00|23664.68|23664.68|23663.11|23663.11|23677.47|23677.47|23656.15|23656.15|0
1623843300000|2021-06-16 11:35:00|23658.85|23658.85|23673.05|23673.05|23673.05|23673.05|23650.32|23650.32|0
1623843600000|2021-06-16 11:40:00|23674.35|23674.35|23664.15|23664.15|23678.73|23678.73|23661.66|23661.66|0
1623843900000|2021-06-16 11:45:00|23662.38|23662.38|23674.2|23674.2|23674.2|23674.2|23658.11|23658.11|0
1623844200000|2021-06-16 11:50:00|23672.75|23672.75|23653.64|23653.64|23681.11|23681.11|23653.64|23653.64|0
1623844500000|2021-06-16 11:55:00|23652.88|23652.88|23649.37|23649.37|23653.64|23653.64|23649.37|23649.37|0
1623844800000|2021-06-16 12:00:00|23645.11|23645.11|23662.19|23662.19|23662.19|23662.19|23643.33|23643.33|0
1623845100000|2021-06-16 12:05:00|23662.95|23662.95|23664|23664|23676.51|23676.51|23654.58|23654.58|0
1623845400000|2021-06-16 12:10:00|23668.27|23668.27|23669.29|23669.29|23674.31|23674.31|23668.27|23668.27|0
1623845700000|2021-06-16 12:15:00|23673.55|23673.55|23674.91|23674.91|23676.63|23676.63|23673.55|23673.55|0
1623846000000|2021-06-16 12:20:00|23676.37|23676.37|23661.51|23661.51|23676.37|23676.37|23660.75|23660.75|0
1623846300000|2021-06-16 12:25:00|23657.25|23657.25|23655|23655|23666.29|23666.29|23649.43|23649.43|0
1623846600000|2021-06-16 12:30:00|23653.22|23653.22|23653.05|23653.05|23662.64|23662.64|23640.26|23640.26|0
1623846900000|2021-06-16 12:35:00|23654.35|23654.35|23651.15|23651.15|23658.62|23658.62|23645.82|23645.82|0
1623847200000|2021-06-16 12:40:00|23663.94|23663.94|23695.44|23695.44|23695.44|23695.44|23663.94|23663.94|0
1623847500000|2021-06-16 12:45:00|23699.7|23699.7|23690.53|23690.53|23705.01|23705.01|23690.53|23690.53|0
1623847800000|2021-06-16 12:50:00|23689.77|23689.77|23708.82|23708.82|23715.75|23715.75|23688.04|23688.04|0
1623848100000|2021-06-16 12:55:00|23717.35|23717.35|23733.46|23733.46|23733.58|23733.58|23717.35|23717.35|0
1623848400000|2021-06-16 13:00:00|23734.76|23734.76|23740.93|23740.93|23742.7|23742.7|23734.76|23734.76|0
1623848700000|2021-06-16 13:05:00|23743.84|23743.84|23724.16|23724.16|23745.3|23745.3|23724.16|23724.16|0
1623849000000|2021-06-16 13:10:00|23719.9|23719.9|23704.26|23704.26|23719.9|23719.9|23704.26|23704.26|0
1623849300000|2021-06-16 13:15:00|23701.98|23701.98|23718.26|23718.26|23718.26|23718.26|23694.56|23694.56|0
1623849600000|2021-06-16 13:20:00|23716.96|23716.96|23719.11|23719.11|23719.11|23719.11|23702.86|23702.86|0
1623849900000|2021-06-16 13:25:00|23720|23720|23736.23|23736.23|23736.23|23736.23|23720|23720|0
1623850200000|2021-06-16 13:30:00|23739.78|23739.78|23733.01|23733.01|23751.67|23751.67|23721.26|23721.26|0
1623850500000|2021-06-16 13:35:00|23734.78|23734.78|23743.57|23743.57|23747.36|23747.36|23720.36|23720.36|0
1623850800000|2021-06-16 13:40:00|23745.34|23745.34|23736.84|23736.84|23760.74|23760.74|23728.74|23728.74|0
1623851100000|2021-06-16 13:45:00|23738.3|23738.3|23739.12|23739.12|23751.9|23751.9|23730.87|23730.87|0
1623851400000|2021-06-16 13:50:00|23740.42|23740.42|23832.01|23832.01|23832.01|23832.01|23740.42|23740.42|0
1623851700000|2021-06-16 13:55:00|23832.9|23832.9|23846.71|23846.71|23871.77|23871.77|23822.7|23822.7|0
1623852000000|2021-06-16 14:00:00|23844.93|23844.93|23896.93|23896.93|23900.54|23900.54|23844.93|23844.93|0
1623852300000|2021-06-16 14:05:00|23896.04|23896.04|23877.84|23877.84|23914.99|23914.99|23877.84|23877.84|0
1623852600000|2021-06-16 14:10:00|23876.32|23876.32|23899.55|23899.55|23899.55|23899.55|23867.7|23867.7|0
1623852900000|2021-06-16 14:15:00|23903.82|23903.82|23918.19|23918.19|23934.95|23934.95|23899.38|23899.38|0
1623853200000|2021-06-16 14:20:00|23919.49|23919.49|23900.73|23900.73|23919.49|23919.49|23899.12|23899.12|0
1623853500000|2021-06-16 14:25:00|23899.84|23899.84|23905.46|23905.46|23910.3|23910.3|23872.94|23872.94|0
1623853800000|2021-06-16 14:30:00|23901.2|23901.2|23925.12|23925.12|23930.8|23930.8|23901.2|23901.2|0
1623854100000|2021-06-16 14:35:00|23923.82|23923.82|23992.47|23992.47|23996.74|23996.74|23923.82|23923.82|0
1623854400000|2021-06-16 14:40:00|23993.93|23993.93|23962.14|23962.14|23999.65|23999.65|23962.14|23962.14|0
1623854700000|2021-06-16 14:45:00|23959.22|23959.22|23949.12|23949.12|23959.22|23959.22|23940.59|23940.59|0
1623855000000|2021-06-16 14:50:00|23947.82|23947.82|23933.44|23933.44|23953.03|23953.03|23931.92|23931.92|0
1623855300000|2021-06-16 14:55:00|23937.71|23937.71|23945.68|23945.68|23945.68|23945.68|23931.94|23931.94|0
1623855600000|2021-06-16 15:00:00|23947.46|23947.46|23924.83|23924.83|23947.46|23947.46|23920.56|23920.56|0
1623855900000|2021-06-16 15:05:00|23929.1|23929.1|23915.29|23915.29|23929.94|23929.94|23910.71|23910.71|0
1623856200000|2021-06-16 15:10:00|23913.99|23913.99|23927.4|23927.4|23943.42|23943.42|23908.06|23908.06|0
1623856500000|2021-06-16 15:15:00|23928.7|23928.7|23926.38|23926.38|23931.65|23931.65|23922.01|23922.01|0
1623856800000|2021-06-16 15:20:00|23924.93|23924.93|23904.32|23904.32|23924.93|23924.93|23904.32|23904.32|0
1623857100000|2021-06-16 15:25:00|23900.06|23900.06|23897.55|23897.55|23909.89|23909.89|23889.75|23889.75|0
1623914100000|2021-06-17 07:15:00|23338.59|23338.59|23327.92|23327.92|23338.59|23338.59|23306.09|23306.09|0
1623914400000|2021-06-17 07:20:00|23330.2|23330.2|23351.85|23351.85|23351.85|23351.85|23314.15|23314.15|0
1623914700000|2021-06-17 07:25:00|23343.32|23343.32|23296.09|23296.09|23343.32|23343.32|23284.01|23284.01|0
1623915000000|2021-06-17 07:30:00|23299.99|23299.99|23351.86|23351.86|23355.41|23355.41|23296.5|23296.5|0
1623915300000|2021-06-17 07:35:00|23356.12|23356.12|23334.15|23334.15|23364.83|23364.83|23332.76|23332.76|0
1623915600000|2021-06-17 07:40:00|23336.42|23336.42|23330.38|23330.38|23353.03|23353.03|23307.42|23307.42|0
1623915900000|2021-06-17 07:45:00|23326.11|23326.11|23281.51|23281.51|23336.1|23336.1|23272.61|23272.61|0
1623916200000|2021-06-17 07:50:00|23278.91|23278.91|23277.25|23277.25|23282.35|23282.35|23258.27|23258.27|0
1623916500000|2021-06-17 07:55:00|23279.85|23279.85|23325.83|23325.83|23337.1|23337.1|23279.85|23279.85|0
1623916800000|2021-06-17 08:00:00|23330.1|23330.1|23282.05|23282.05|23330.1|23330.1|23265.2|23265.2|0
1623917100000|2021-06-17 08:05:00|23283.51|23283.51|23316.36|23316.36|23326.41|23326.41|23283.51|23283.51|0
1623917400000|2021-06-17 08:10:00|23311.99|23311.99|23313.7|23313.7|23320.65|23320.65|23297.19|23297.19|0
1623917700000|2021-06-17 08:15:00|23311.04|23311.04|23286.62|23286.62|23313.31|23313.31|23286.62|23286.62|0
1623918000000|2021-06-17 08:20:00|23282.36|23282.36|23272.91|23272.91|23282.36|23282.36|23218.74|23218.74|0
1623918300000|2021-06-17 08:25:00|23268.64|23268.64|23252.21|23252.21|23289.09|23289.09|23240.93|23240.93|0
1623918600000|2021-06-17 08:30:00|23239.41|23239.41|23190.13|23190.13|23250.08|23250.08|23188.67|23188.67|0
1623918900000|2021-06-17 08:35:00|23191.01|23191.01|23205.88|23205.88|23205.88|23205.88|23177.57|23177.57|0
1623919200000|2021-06-17 08:40:00|23206.77|23206.77|23212.37|23212.37|23226.75|23226.75|23206.77|23206.77|0
1623919500000|2021-06-17 08:45:00|23214.97|23214.97|23187.77|23187.77|23214.97|23214.97|23176.94|23176.94|0
1623919800000|2021-06-17 08:50:00|23183.5|23183.5|23179.15|23179.15|23196.21|23196.21|23179.15|23179.15|0
1623920100000|2021-06-17 08:55:00|23183.42|23183.42|23177.49|23177.49|23188.62|23188.62|23161.61|23161.61|0
1623920400000|2021-06-17 09:00:00|23174.88|23174.88|23192.39|23192.39|23203.58|23203.58|23174.88|23174.88|0
1623920700000|2021-06-17 09:05:00|23191.09|23191.09|23171.7|23171.7|23195.37|23195.37|23165.53|23165.53|0
1623921000000|2021-06-17 09:10:00|23170.94|23170.94|23168.93|23168.93|23178.18|23178.18|23147.6|23147.6|0
1623921300000|2021-06-17 09:15:00|23170.71|23170.71|23155.89|23155.89|23170.71|23170.71|23147.36|23147.36|0
1623921600000|2021-06-17 09:20:00|23157.35|23157.35|23135.92|23135.92|23160.08|23160.08|23135.92|23135.92|0
1623921900000|2021-06-17 09:25:00|23131.65|23131.65|23129.98|23129.98|23136.29|23136.29|23117.55|23117.55|0
1623922200000|2021-06-17 09:30:00|23121.45|23121.45|23133.18|23133.18|23154.2|23154.2|23121.45|23121.45|0
1623922500000|2021-06-17 09:35:00|23137.44|23137.44|23184.58|23184.58|23187.24|23187.24|23128.91|23128.91|0
1623922800000|2021-06-17 09:40:00|23181.98|23181.98|23181.81|23181.81|23194.77|23194.77|23173.27|23173.27|0
1623923100000|2021-06-17 09:45:00|23186.07|23186.07|23177.51|23177.51|23207.86|23207.86|23169.86|23169.86|0
1623923400000|2021-06-17 09:50:00|23175.23|23175.23|23195.31|23195.31|23203.84|23203.84|23166.7|23166.7|0
1623923700000|2021-06-17 09:55:00|23199.58|23199.58|23218.16|23218.16|23218.16|23218.16|23191.04|23191.04|0
1623924000000|2021-06-17 10:00:00|23213.9|23213.9|23224.2|23224.2|23224.2|23224.2|23213.9|23213.9|0
1623924300000|2021-06-17 10:05:00|23223.32|23223.32|23258.65|23258.65|23258.65|23258.65|23223.32|23223.32|0
1623924600000|2021-06-17 10:10:00|23259.95|23259.95|23271.83|23271.83|23275.73|23275.73|23257.78|23257.78|0
1623924900000|2021-06-17 10:15:00|23272.59|23272.59|23272.66|23272.66|23292.28|23292.28|23257.57|23257.57|0
1623925200000|2021-06-17 10:20:00|23275.26|23275.26|23277.9|23277.9|23286.33|23286.33|23269.37|23269.37|0
1623925500000|2021-06-17 10:25:00|23276.39|23276.39|23259.7|23259.7|23276.39|23276.39|23259.01|23259.01|0
1623925800000|2021-06-17 10:30:00|23257.93|23257.93|23241.07|23241.07|23257.93|23257.93|23236.81|23236.81|0
1623926100000|2021-06-17 10:35:00|23232.54|23232.54|23254.46|23254.46|23254.46|23254.46|23219.72|23219.72|0
1623926400000|2021-06-17 10:40:00|23256.23|23256.23|23224.73|23224.73|23259.31|23259.31|23224.73|23224.73|0
1623926700000|2021-06-17 10:45:00|23223.43|23223.43|23225.09|23225.09|23231.63|23231.63|23217.39|23217.39|0
1623927000000|2021-06-17 10:50:00|23221.18|23221.18|23214.8|23214.8|23221.18|23221.18|23208.39|23208.39|0
1623927300000|2021-06-17 10:55:00|23218.7|23218.7|23225.03|23225.03|23225.18|23225.18|23218.7|23218.7|0
1623927600000|2021-06-17 11:00:00|23212.23|23212.23|23213.95|23213.95|23224.38|23224.38|23190.49|23190.49|0
1623927900000|2021-06-17 11:05:00|23209.68|23209.68|23200.74|23200.74|23209.68|23209.68|23196.47|23196.47|0
1623928200000|2021-06-17 11:10:00|23202.51|23202.51|23204.53|23204.53|23213.39|23213.39|23196.47|23196.47|0
1623928500000|2021-06-17 11:15:00|23208.79|23208.79|23212.45|23212.45|23221.59|23221.59|23195.28|23195.28|0
1623928800000|2021-06-17 11:20:00|23208.18|23208.18|23195.86|23195.86|23218.6|23218.6|23195.86|23195.86|0
1623929100000|2021-06-17 11:25:00|23191.59|23191.59|23172.47|23172.47|23220.92|23220.92|23172.47|23172.47|0
1623929400000|2021-06-17 11:30:00|23168.21|23168.21|23186.31|23186.31|23190.47|23190.47|23168.21|23168.21|0
1623929700000|2021-06-17 11:35:00|23190.58|23190.58|23178.78|23178.78|23191.58|23191.58|23178.78|23178.78|0
1623930000000|2021-06-17 11:40:00|23183.05|23183.05|23155.98|23155.98|23183.05|23183.05|23151.72|23151.72|0
1623930300000|2021-06-17 11:45:00|23155.09|23155.09|23102.45|23102.45|23155.09|23155.09|23102.45|23102.45|0
1623930600000|2021-06-17 11:50:00|23110.98|23110.98|23108.38|23108.38|23111.74|23111.74|23095.42|23095.42|0
1623930900000|2021-06-17 11:55:00|23106.87|23106.87|23059.63|23059.63|23106.87|23106.87|23058.33|23058.33|0
1623931200000|2021-06-17 12:00:00|23055.36|23055.36|23107.86|23107.86|23107.86|23107.86|23055.36|23055.36|0
1623931500000|2021-06-17 12:05:00|23104.31|23104.31|23093.94|23093.94|23127.27|23127.27|23093.94|23093.94|0
1623931800000|2021-06-17 12:10:00|23098.21|23098.21|23105.73|23105.73|23109.17|23109.17|23094.53|23094.53|0
1623932100000|2021-06-17 12:15:00|23104.43|23104.43|23093.59|23093.59|23115.37|23115.37|23086.72|23086.72|0
1623932400000|2021-06-17 12:20:00|23085.06|23085.06|23017.36|23017.36|23085.06|23085.06|23017.36|23017.36|0
1623932700000|2021-06-17 12:25:00|23014.76|23014.76|23002.11|23002.11|23023.44|23023.44|23000.12|23000.12|0
1623933000000|2021-06-17 12:30:00|22997.84|22997.84|23064.29|23064.29|23075.06|23075.06|22997.84|22997.84|0
1623933300000|2021-06-17 12:35:00|23056.31|23056.31|23042.27|23042.27|23068.28|23068.28|23039.65|23039.65|0
1623933600000|2021-06-17 12:40:00|23040.75|23040.75|23096.18|23096.18|23096.18|23096.18|23036.48|23036.48|0
1623933900000|2021-06-17 12:45:00|23094.67|23094.67|23133.8|23133.8|23148.39|23148.39|23094.67|23094.67|0
1623934200000|2021-06-17 12:50:00|23142.33|23142.33|23160.12|23160.12|23178.96|23178.96|23142.33|23142.33|0
1623934500000|2021-06-17 12:55:00|23159.36|23159.36|23148.89|23148.89|23175.55|23175.55|23146.05|23146.05|0
1623934800000|2021-06-17 13:00:00|23157.42|23157.42|23161.21|23161.21|23161.21|23161.21|23123.42|23123.42|0
1623935100000|2021-06-17 13:05:00|23162.1|23162.1|23154.93|23154.93|23162.1|23162.1|23150.18|23150.18|0
1623935400000|2021-06-17 13:10:00|23155.81|23155.81|23158.1|23158.1|23159.4|23159.4|23142.54|23142.54|0
1623935700000|2021-06-17 13:15:00|23153.83|23153.83|23184.9|23184.9|23194.03|23194.03|23153.83|23153.83|0
1623936000000|2021-06-17 13:20:00|23186.2|23186.2|23216.98|23216.98|23225.51|23225.51|23158.77|23158.77|0
1623936300000|2021-06-17 13:25:00|23204.18|23204.18|23190.92|23190.92|23204.66|23204.66|23178.13|23178.13|0
1623936600000|2021-06-17 13:30:00|23190.04|23190.04|23211.38|23211.38|23218.28|23218.28|23151.46|23151.46|0
1623936900000|2021-06-17 13:35:00|23212.68|23212.68|23149.1|23149.1|23245.95|23245.95|23149.1|23149.1|0
1623937200000|2021-06-17 13:40:00|23149.99|23149.99|23077.06|23077.06|23153.54|23153.54|23075.28|23075.28|0
1623937500000|2021-06-17 13:45:00|23078.36|23078.36|23068.25|23068.25|23094.2|23094.2|23063.63|23063.63|0
1623937800000|2021-06-17 13:50:00|23072.68|23072.68|23099.08|23099.08|23115.18|23115.18|23065.06|23065.06|0
1623938100000|2021-06-17 13:55:00|23102.63|23102.63|23102.81|23102.81|23112.4|23112.4|23086.72|23086.72|0
1623938400000|2021-06-17 14:00:00|23101.29|23101.29|22994.42|22994.42|23101.29|23101.29|22992.9|22992.9|0
1623938700000|2021-06-17 14:05:00|22995.17|22995.17|22973.74|22973.74|22999.08|22999.08|22934.97|22934.97|0
1623939000000|2021-06-17 14:10:00|22975.04|22975.04|23007.8|23007.8|23012.05|23012.05|22975.04|22975.04|0
1623939300000|2021-06-17 14:15:00|23009.1|23009.1|23070.43|23070.43|23070.43|23070.43|23009.1|23009.1|0
1623939600000|2021-06-17 14:20:00|23069.55|23069.55|23096.44|23096.44|23096.44|23096.44|23042.04|23042.04|0
1623939900000|2021-06-17 14:25:00|23098.21|23098.21|23091.95|23091.95|23104.92|23104.92|23086.61|23086.61|0
1623940200000|2021-06-17 14:30:00|23091.2|23091.2|23079.52|23079.52|23110.9|23110.9|23063.8|23063.8|0
1623940500000|2021-06-17 14:35:00|23088.05|23088.05|23115.27|23115.27|23118.64|23118.64|23079.52|23079.52|0
1623940800000|2021-06-17 14:40:00|23117.04|23117.04|23126.08|23126.08|23138.14|23138.14|23110.03|23110.03|0
1623941100000|2021-06-17 14:45:00|23125.19|23125.19|23110.16|23110.16|23153.45|23153.45|23110.16|23110.16|0
1623941400000|2021-06-17 14:50:00|23108.7|23108.7|23120.5|23120.5|23125.05|23125.05|23108.7|23108.7|0
1623941700000|2021-06-17 14:55:00|23122.02|23122.02|23112.42|23112.42|23123.54|23123.54|23106.42|23106.42|0
1623942000000|2021-06-17 15:00:00|23116.69|23116.69|23129.39|23129.39|23143.76|23143.76|23113.89|23113.89|0
1623942300000|2021-06-17 15:05:00|23131.16|23131.16|23113.72|23113.72|23132.05|23132.05|23109.46|23109.46|0
1623942600000|2021-06-17 15:10:00|23117.99|23117.99|23090.85|23090.85|23119.76|23119.76|23077.48|23077.48|0
1623942900000|2021-06-17 15:15:00|23088.19|23088.19|23066.26|23066.26|23096.71|23096.71|23056.27|23056.27|0
1623943200000|2021-06-17 15:20:00|23061.99|23061.99|23048.24|23048.24|23078.08|23078.08|23044.69|23044.69|0
1623943500000|2021-06-17 15:25:00|23045.57|23045.57|23091.31|23091.31|23091.31|23091.31|23044.86|23044.86|0
1624000500000|2021-06-18 07:15:00|23327.77|23327.77|23374|23374|23385.11|23385.11|23323.5|23323.5|0
1624000800000|2021-06-18 07:20:00|23381.09|23381.09|23356.55|23356.55|23396.42|23396.42|23325.16|23325.16|0
1624001100000|2021-06-18 07:25:00|23359.21|23359.21|23381.41|23381.41|23398.35|23398.35|23353.06|23353.06|0
1624001400000|2021-06-18 07:30:00|23394.21|23394.21|23384.76|23384.76|23407.23|23407.23|23360.81|23360.81|0
1624001700000|2021-06-18 07:35:00|23383.87|23383.87|23378.59|23378.59|23412.82|23412.82|23364.02|23364.02|0
1624002000000|2021-06-18 07:40:00|23382.85|23382.85|23370.95|23370.95|23395.63|23395.63|23370.95|23370.95|0
1624002300000|2021-06-18 07:45:00|23372.25|23372.25|23371.88|23371.88|23384.79|23384.79|23356.05|23356.05|0
1624002600000|2021-06-18 07:50:00|23368.85|23368.85|23358.29|23358.29|23390.24|23390.24|23354.03|23354.03|0
1624002900000|2021-06-18 07:55:00|23354.03|23354.03|23328.66|23328.66|23358.29|23358.29|23318|23318|0
1624003200000|2021-06-18 08:00:00|23329.96|23329.96|23395.18|23395.18|23399.44|23399.44|23329.96|23329.96|0
1624003500000|2021-06-18 08:05:00|23390.91|23390.91|23366.02|23366.02|23393.95|23393.95|23358.91|23358.91|0
1624003800000|2021-06-18 08:10:00|23364.72|23364.72|23367.34|23367.34|23372.4|23372.4|23362.18|23362.18|0
1624004100000|2021-06-18 08:15:00|23366.58|23366.58|23336.46|23336.46|23366.58|23366.58|23324.96|23324.96|0
1624004400000|2021-06-18 08:20:00|23337.76|23337.76|23352.14|23352.14|23353.44|23353.44|23337.76|23337.76|0
1624004700000|2021-06-18 08:25:00|23352.9|23352.9|23382.25|23382.25|23383.77|23383.77|23327.68|23327.68|0
1624005000000|2021-06-18 08:30:00|23377.99|23377.99|23377.67|23377.67|23382.36|23382.36|23367.32|23367.32|0
1624005300000|2021-06-18 08:35:00|23390.47|23390.47|23369.79|23369.79|23394.73|23394.73|23367.68|23367.68|0
1624005600000|2021-06-18 08:40:00|23371.56|23371.56|23354.87|23354.87|23373.8|23373.8|23352.27|23352.27|0
1624005900000|2021-06-18 08:45:00|23346.34|23346.34|23315.89|23315.89|23346.34|23346.34|23315.89|23315.89|0
1624006200000|2021-06-18 08:50:00|23313.61|23313.61|23309.07|23309.07|23316.88|23316.88|23300.54|23300.54|0
1624006500000|2021-06-18 08:55:00|23313.33|23313.33|23316.12|23316.12|23330.64|23330.64|23313.33|23313.33|0
1624006800000|2021-06-18 09:00:00|23320.39|23320.39|23318.04|23318.04|23339.52|23339.52|23318.04|23318.04|0
1624007100000|2021-06-18 09:05:00|23318.8|23318.8|23331.86|23331.86|23336.95|23336.95|23318.8|23318.8|0
1624007700000|2021-06-18 09:15:00|23338.07|23338.07|23357.87|23357.87|23365.05|23365.05|23325.69|23325.69|0
1624008000000|2021-06-18 09:20:00|23352.67|23352.67|23351.95|23351.95|23356.94|23356.94|23348.4|23348.4|0
1624008300000|2021-06-18 09:25:00|23350.44|23350.44|23368.58|23368.58|23370.04|23370.04|23350.44|23350.44|0
1624008600000|2021-06-18 09:30:00|23357.77|23357.77|23364.74|23364.74|23384.99|23384.99|23353.51|23353.51|0
1624008900000|2021-06-18 09:35:00|23360.47|23360.47|23348.75|23348.75|23360.47|23360.47|23342.35|23342.35|0
1624009200000|2021-06-18 09:40:00|23353.02|23353.02|23390.76|23390.76|23390.76|23390.76|23353.02|23353.02|0
1624009500000|2021-06-18 09:45:00|23386.49|23386.49|23397.63|23397.63|23397.63|23397.63|23373.58|23373.58|0
1624009800000|2021-06-18 09:50:00|23393.37|23393.37|23328.49|23328.49|23413.99|23413.99|23311.67|23311.67|0
1624010100000|2021-06-18 09:55:00|23332.76|23332.76|23310.75|23310.75|23348.93|23348.93|23287.69|23287.69|0
1624010400000|2021-06-18 10:00:00|23309.45|23309.45|23298.63|23298.63|23317.23|23317.23|23290.1|23290.1|0
1624010700000|2021-06-18 10:05:00|23294.36|23294.36|23322.89|23322.89|23332.48|23332.48|23294.36|23294.36|0
1624011000000|2021-06-18 10:10:00|23318.63|23318.63|23318.15|23318.15|23330.31|23330.31|23306.15|23306.15|0
1624011300000|2021-06-18 10:15:00|23316.85|23316.85|23328.72|23328.72|23328.72|23328.72|23302.06|23302.06|0
1624011600000|2021-06-18 10:20:00|23337.25|23337.25|23341.23|23341.23|23343.9|23343.9|23327.64|23327.64|0
1624011900000|2021-06-18 10:25:00|23342.12|23342.12|23352.33|23352.33|23364.11|23364.11|23339.52|23339.52|0
1624012200000|2021-06-18 10:30:00|23350.06|23350.06|23349.76|23349.76|23355.38|23355.38|23343.3|23343.3|0
1624012500000|2021-06-18 10:35:00|23354.02|23354.02|23383.6|23383.6|23385.38|23385.38|23351.42|23351.42|0
1624012800000|2021-06-18 10:40:00|23385.06|23385.06|23383.51|23383.51|23392.04|23392.04|23372.26|23372.26|0
1624013100000|2021-06-18 10:45:00|23379.24|23379.24|23397.19|23397.19|23397.19|23397.19|23377.94|23377.94|0
1624013400000|2021-06-18 10:50:00|23388.66|23388.66|23376.29|23376.29|23397.19|23397.19|23376.29|23376.29|0
1624013700000|2021-06-18 10:55:00|23378.95|23378.95|23364.87|23364.87|23378.95|23378.95|23364.87|23364.87|0
1624014000000|2021-06-18 11:00:00|23357.77|23357.77|23322.78|23322.78|23357.77|23357.77|23322.78|23322.78|0
1624014300000|2021-06-18 11:05:00|23324.08|23324.08|23287.87|23287.87|23324.97|23324.97|23287.87|23287.87|0
1624014600000|2021-06-18 11:10:00|23283.43|23283.43|23306.83|23306.83|23306.83|23306.83|23278.28|23278.28|0
1624014900000|2021-06-18 11:15:00|23302.56|23302.56|23309.66|23309.66|23309.66|23309.66|23298.29|23298.29|0
1624015200000|2021-06-18 11:20:00|23306.11|23306.11|23317.44|23317.44|23321.71|23321.71|23303.7|23303.7|0
1624015500000|2021-06-18 11:25:00|23315.67|23315.67|23315.36|23315.36|23318.91|23318.91|23305.36|23305.36|0
1624015800000|2021-06-18 11:30:00|23302.56|23302.56|23338.25|23338.25|23338.25|23338.25|23298.3|23298.3|0
1624016100000|2021-06-18 11:35:00|23337.49|23337.49|23351.53|23351.53|23372.05|23372.05|23337.49|23337.49|0
1624016400000|2021-06-18 11:40:00|23350.23|23350.23|23357.4|23357.4|23357.4|23357.4|23346.87|23346.87|0
1624016700000|2021-06-18 11:45:00|23352.08|23352.08|23310.46|23310.46|23355.46|23355.46|23310.46|23310.46|0
1624017000000|2021-06-18 11:50:00|23306.91|23306.91|23288.93|23288.93|23314.55|23314.55|23288.93|23288.93|0
1624017300000|2021-06-18 11:55:00|23287.63|23287.63|23302.58|23302.58|23303.55|23303.55|23271.68|23271.68|0
1624017600000|2021-06-18 12:00:00|23304.09|23304.09|23299.98|23299.98|23313.73|23313.73|23290|23290|0
1624017900000|2021-06-18 12:05:00|23295.72|23295.72|23258.65|23258.65|23296.61|23296.61|23255.99|23255.99|0
1624018200000|2021-06-18 12:10:00|23256.37|23256.37|23251.87|23251.87|23261|23261|23219.78|23219.78|0
1624018500000|2021-06-18 12:15:00|23247.6|23247.6|23229.49|23229.49|23247.6|23247.6|23228.72|23228.72|0
1624018800000|2021-06-18 12:20:00|23238.02|23238.02|23196.27|23196.27|23238.02|23238.02|23181.59|23181.59|0
1624019100000|2021-06-18 12:25:00|23191.83|23191.83|23158.15|23158.15|23191.83|23191.83|23158.15|23158.15|0
1624019400000|2021-06-18 12:30:00|23157.39|23157.39|23194.79|23194.79|23194.79|23194.79|23155.83|23155.83|0
1624019700000|2021-06-18 12:35:00|23203.32|23203.32|23187.58|23187.58|23245.73|23245.73|23179.05|23179.05|0
1624020000000|2021-06-18 12:40:00|23183.32|23183.32|23167.55|23167.55|23183.32|23183.32|23151.29|23151.29|0
1624020300000|2021-06-18 12:45:00|23163.28|23163.28|23148.34|23148.34|23163.28|23163.28|23139.81|23139.81|0
1624020600000|2021-06-18 12:50:00|23144.79|23144.79|23182.88|23182.88|23182.88|23182.88|23144.79|23144.79|0
1624020900000|2021-06-18 12:55:00|23184.4|23184.4|23192.59|23192.59|23192.59|23192.59|23183.3|23183.3|0
1624021200000|2021-06-18 13:00:00|23191.7|23191.7|23170.31|23170.31|23202.45|23202.45|23148.26|23148.26|0
1624021500000|2021-06-18 13:05:00|23161.78|23161.78|23164.2|23164.2|23174.5|23174.5|23159.93|23159.93|0
1624021800000|2021-06-18 13:10:00|23161.53|23161.53|23177.33|23177.33|23186.12|23186.12|23153|23153|0
1624022100000|2021-06-18 13:15:00|23181.59|23181.59|23214.13|23214.13|23218.57|23218.57|23181.59|23181.59|0
1624022400000|2021-06-18 13:20:00|23213.38|23213.38|23207.43|23207.43|23218.75|23218.75|23203.16|23203.16|0
1624022700000|2021-06-18 13:25:00|23205.16|23205.16|23167.54|23167.54|23209.85|23209.85|23162.52|23162.52|0
1624023000000|2021-06-18 13:30:00|23170.2|23170.2|23182.37|23182.37|23226.73|23226.73|23170.2|23170.2|0
1624023300000|2021-06-18 13:35:00|23184.65|23184.65|23184.73|23184.73|23198.83|23198.83|23159.23|23159.23|0
1624023600000|2021-06-18 13:40:00|23189|23189|23201.39|23201.39|23240.5|23240.5|23178.86|23178.86|0
1624023900000|2021-06-18 13:45:00|23192.86|23192.86|23172.48|23172.48|23196.24|23196.24|23163.87|23163.87|0
1624024200000|2021-06-18 13:50:00|23168.21|23168.21|23169.8|23169.8|23177.76|23177.76|23126.7|23126.7|0
1624024500000|2021-06-18 13:55:00|23176.01|23176.01|23149.2|23149.2|23198.79|23198.79|23144.93|23144.93|0
1624024800000|2021-06-18 14:00:00|23140.67|23140.67|23097.17|23097.17|23161.69|23161.69|23094.43|23094.43|0
1624025100000|2021-06-18 14:05:00|23101.44|23101.44|23147.99|23147.99|23148.87|23148.87|23099.92|23099.92|0
1624025400000|2021-06-18 14:10:00|23147.1|23147.1|23128.75|23128.75|23171.6|23171.6|23104.46|23104.46|0
1624025700000|2021-06-18 14:15:00|23137.28|23137.28|23085.02|23085.02|23137.28|23137.28|23085.02|23085.02|0
1624026000000|2021-06-18 14:20:00|23086.32|23086.32|23078.16|23078.16|23099.06|23099.06|23070.64|23070.64|0
1624026300000|2021-06-18 14:25:00|23075.5|23075.5|23072.99|23072.99|23090.4|23090.4|23042.84|23042.84|0
1624026600000|2021-06-18 14:30:00|23074.5|23074.5|23108.69|23108.69|23121.59|23121.59|23044.47|23044.47|0
1624026900000|2021-06-18 14:35:00|23112.95|23112.95|23152.19|23152.19|23159.98|23159.98|23112.95|23112.95|0
1624027200000|2021-06-18 14:40:00|23153.97|23153.97|23180.93|23180.93|23215.88|23215.88|23150.59|23150.59|0
1624027500000|2021-06-18 14:45:00|23172.4|23172.4|23141.68|23141.68|23179.47|23179.47|23136.44|23136.44|0
1624027800000|2021-06-18 14:50:00|23140.22|23140.22|23179.77|23179.77|23179.77|23179.77|23123.87|23123.87|0
1624028100000|2021-06-18 14:55:00|23184.04|23184.04|23160.5|23160.5|23187.03|23187.03|23158.98|23158.98|0
1624028400000|2021-06-18 15:00:00|23157.83|23157.83|23096.66|23096.66|23157.83|23157.83|23096.66|23096.66|0
1624028700000|2021-06-18 15:05:00|23092.39|23092.39|23109.16|23109.16|23127.11|23127.11|23087.81|23087.81|0
1624029000000|2021-06-18 15:10:00|23117.69|23117.69|23098.37|23098.37|23124.15|23124.15|23092.5|23092.5|0
1624029300000|2021-06-18 15:15:00|23099.67|23099.67|23111.02|23111.02|23123.41|23123.41|23099.11|23099.11|0
1624029600000|2021-06-18 15:20:00|23109.51|23109.51|23050.3|23050.3|23113.66|23113.66|23046.04|23046.04|0
1624029900000|2021-06-18 15:25:00|23058.83|23058.83|23047.82|23047.82|23071.14|23071.14|23043.8|23043.8|0
1624259700000|2021-06-21 07:15:00|23032.82|23032.82|23057.64|23057.64|23058.52|23058.52|23026.38|23026.38|0
1624260000000|2021-06-21 07:20:00|23061.91|23061.91|23067.01|23067.01|23101.17|23101.17|23061.91|23061.91|0
1624260300000|2021-06-21 07:25:00|23084.1|23084.1|23065.34|23065.34|23091.76|23091.76|23064.59|23064.59|0
1624260600000|2021-06-21 07:30:00|23068.37|23068.37|23078.77|23078.77|23079.26|23079.26|23059.83|23059.83|0
1624260900000|2021-06-21 07:35:00|23095.86|23095.86|23088.5|23088.5|23104.41|23104.41|23079.15|23079.15|0
1624261200000|2021-06-21 07:40:00|23092.77|23092.77|23156.27|23156.27|23156.27|23156.27|23092.77|23092.77|0
1624261500000|2021-06-21 07:45:00|23143.46|23143.46|23170.16|23170.16|23172.75|23172.75|23139.19|23139.19|0
1624261800000|2021-06-21 07:50:00|23165.89|23165.89|23135.21|23135.21|23166.64|23166.64|23131.22|23131.22|0
1624262100000|2021-06-21 07:55:00|23133.43|23133.43|23117.87|23117.87|23135.01|23135.01|23110.99|23110.99|0
1624262400000|2021-06-21 08:00:00|23113.44|23113.44|23072.87|23072.87|23113.44|23113.44|23057.03|23057.03|0
1624262700000|2021-06-21 08:05:00|23067.56|23067.56|23031.13|23031.13|23067.56|23067.56|23024.04|23024.04|0
1624263000000|2021-06-21 08:10:00|23032.02|23032.02|23080.01|23080.01|23080.01|23080.01|23024.77|23024.77|0
1624263300000|2021-06-21 08:15:00|23079.25|23079.25|23072.25|23072.25|23085.35|23085.35|23064.69|23064.69|0
1624263600000|2021-06-21 08:20:00|23076.52|23076.52|23104.96|23104.96|23104.96|23104.96|23071.49|23071.49|0
1624263900000|2021-06-21 08:25:00|23096.42|23096.42|23063.09|23063.09|23096.42|23096.42|23058.99|23058.99|0
1624264200000|2021-06-21 08:30:00|23067.37|23067.37|23068.92|23068.92|23084.64|23084.64|23067.25|23067.25|0
1624264500000|2021-06-21 08:35:00|23069.81|23069.81|23058.46|23058.46|23095.44|23095.44|23055.49|23055.49|0
1624264800000|2021-06-21 08:40:00|23054.19|23054.19|23035.62|23035.62|23054.19|23054.19|23035.62|23035.62|0
1624265100000|2021-06-21 08:45:00|23033.85|23033.85|23058.41|23058.41|23058.41|23058.41|23023.8|23023.8|0
1624265400000|2021-06-21 08:50:00|23054.14|23054.14|23037.05|23037.05|23061.07|23061.07|23037.05|23037.05|0
1624265700000|2021-06-21 08:55:00|23035.54|23035.54|23041.61|23041.61|23047.27|23047.27|23003.01|23003.01|0
1624266000000|2021-06-21 09:00:00|23044.26|23044.26|23048.82|23048.82|23054.11|23054.11|23044.26|23044.26|0
1624266300000|2021-06-21 09:05:00|23036|23036|23046.86|23046.86|23046.86|23046.86|23035.25|23035.25|0
1624266600000|2021-06-21 09:10:00|23042.59|23042.59|23059.67|23059.67|23059.67|23059.67|23041.83|23041.83|0
1624266900000|2021-06-21 09:15:00|23063.94|23063.94|23079.41|23079.41|23086.34|23086.34|23063.94|23063.94|0
1624267200000|2021-06-21 09:20:00|23083.69|23083.69|23104.18|23104.18|23105.06|23105.06|23079.41|23079.41|0
1624267500000|2021-06-21 09:25:00|23108.45|23108.45|23103.77|23103.77|23108.45|23108.45|23094.34|23094.34|0
1624267800000|2021-06-21 09:30:00|23102.88|23102.88|23076.08|23076.08|23108.5|23108.5|23076.08|23076.08|0
1624268100000|2021-06-21 09:35:00|23080.35|23080.35|23089.88|23089.88|23094.78|23094.78|23079.31|23079.31|0
1624268400000|2021-06-21 09:40:00|23090.77|23090.77|23110.81|23110.81|23115.09|23115.09|23086.39|23086.39|0
1624268700000|2021-06-21 09:45:00|23109.04|23109.04|23102.59|23102.59|23109.04|23109.04|23098.32|23098.32|0
1624269000000|2021-06-21 09:50:00|23101.83|23101.83|23112.18|23112.18|23112.18|23112.18|23100.1|23100.1|0
1624269300000|2021-06-21 09:55:00|23113.48|23113.48|23096.46|23096.46|23117.75|23117.75|23096.46|23096.46|0
1624269600000|2021-06-21 10:00:00|23097.22|23097.22|23089.59|23089.59|23098.51|23098.51|23085.55|23085.55|0
1624269900000|2021-06-21 10:05:00|23090.47|23090.47|23085.14|23085.14|23101.83|23101.83|23085.14|23085.14|0
1624270200000|2021-06-21 10:10:00|23089.41|23089.41|23074.27|23074.27|23097.95|23097.95|23074.27|23074.27|0
1624270500000|2021-06-21 10:15:00|23078.54|23078.54|23066.61|23066.61|23085.41|23085.41|23062.82|23062.82|0
1624270800000|2021-06-21 10:20:00|23067.36|23067.36|23064.17|23064.17|23068.12|23068.12|23059.89|23059.89|0
1624271100000|2021-06-21 10:25:00|23061.57|23061.57|23055.54|23055.54|23062.33|23062.33|23049.83|23049.83|0
1624271400000|2021-06-21 10:30:00|23058.13|23058.13|23080.85|23080.85|23089.39|23089.39|23058.13|23058.13|0
1624271700000|2021-06-21 10:35:00|23085.12|23085.12|23070.87|23070.87|23088.66|23088.66|23069.1|23069.1|0
1624272000000|2021-06-21 10:40:00|23069.99|23069.99|23082.23|23082.23|23082.23|23082.23|23066.6|23066.6|0
1624272300000|2021-06-21 10:45:00|23084|23084|23052.1|23052.1|23084|23084|23049.83|23049.83|0
1624272600000|2021-06-21 10:50:00|23056.37|23056.37|23057.39|23057.39|23067.99|23067.99|23056.37|23056.37|0
1624272900000|2021-06-21 10:55:00|23053.12|23053.12|23037.77|23037.77|23058.14|23058.14|23037.77|23037.77|0
1624273200000|2021-06-21 11:00:00|23042.04|23042.04|23041.72|23041.72|23047.29|23047.29|23033.75|23033.75|0
1624273500000|2021-06-21 11:05:00|23033.17|23033.17|23021.35|23021.35|23044.12|23044.12|23021.35|23021.35|0
1624273800000|2021-06-21 11:10:00|23025.62|23025.62|23011.51|23011.51|23025.62|23025.62|23007.64|23007.64|0
1624274100000|2021-06-21 11:15:00|23015.78|23015.78|23021.88|23021.88|23034.8|23034.8|23015.78|23015.78|0
1624274400000|2021-06-21 11:20:00|23020.59|23020.59|23026.12|23026.12|23026.88|23026.88|23010.74|23010.74|0
1624274700000|2021-06-21 11:25:00|23021.85|23021.85|23033.02|23033.02|23033.9|23033.9|23021.85|23021.85|0
1624275000000|2021-06-21 11:30:00|23031.25|23031.25|23027.29|23027.29|23031.25|23031.25|23023.02|23023.02|0
1624275300000|2021-06-21 11:35:00|23029.06|23029.06|23038.93|23038.93|23038.93|23038.93|23024.79|23024.79|0
1624275600000|2021-06-21 11:40:00|23039.69|23039.69|23032.98|23032.98|23041.2|23041.2|23032.98|23032.98|0
1624275900000|2021-06-21 11:45:00|23033.73|23033.73|23026.38|23026.38|23042.43|23042.43|23023.62|23023.62|0
1624276200000|2021-06-21 11:50:00|23030.65|23030.65|23026.45|23026.45|23032.42|23032.42|23026.45|23026.45|0
1624276500000|2021-06-21 11:55:00|23027.75|23027.75|23035.72|23035.72|23039.99|23039.99|23027.75|23027.75|0
1624276800000|2021-06-21 12:00:00|23033.12|23033.12|23023.01|23023.01|23033.12|23033.12|23018.83|23018.83|0
1624277100000|2021-06-21 12:05:00|23014.46|23014.46|22998.74|22998.74|23014.46|23014.46|22990.2|22990.2|0
1624277400000|2021-06-21 12:10:00|22999.63|22999.63|22979.88|22979.88|22999.63|22999.63|22972.95|22972.95|0
1624277700000|2021-06-21 12:15:00|22975.61|22975.61|22966.44|22966.44|22975.61|22975.61|22966.44|22966.44|0
1624278000000|2021-06-21 12:20:00|22965.15|22965.15|22930|22930|22965.15|22965.15|22909.56|22909.56|0
1624278300000|2021-06-21 12:25:00|22928.23|22928.23|22911.56|22911.56|22928.23|22928.23|22907.28|22907.28|0
1624278600000|2021-06-21 12:30:00|22915.83|22915.83|22904.49|22904.49|22920.1|22920.1|22903.19|22903.19|0
1624278900000|2021-06-21 12:35:00|22906.76|22906.76|22952.64|22952.64|22953.4|22953.4|22906.76|22906.76|0
1624279200000|2021-06-21 12:40:00|22944.09|22944.09|22931.3|22931.3|22959.34|22959.34|22926.62|22926.62|0
1624279500000|2021-06-21 12:45:00|22934.84|22934.84|22953.2|22953.2|22953.2|22953.2|22934.82|22934.82|0
1624279800000|2021-06-21 12:50:00|22944.66|22944.66|22965.99|22965.99|22974.53|22974.53|22943.77|22943.77|0
1624280100000|2021-06-21 12:55:00|22970.26|22970.26|22945.36|22945.36|22971.71|22971.71|22942.29|22942.29|0
1624280400000|2021-06-21 13:00:00|22940.93|22940.93|22941.29|22941.29|22948.37|22948.37|22940.17|22940.17|0
1624280700000|2021-06-21 13:05:00|22940.4|22940.4|22971.94|22971.94|22971.94|22971.94|22937.75|22937.75|0
1624281000000|2021-06-21 13:10:00|22973.24|22973.24|22958.81|22958.81|22980.11|22980.11|22957.04|22957.04|0
1624281300000|2021-06-21 13:15:00|22960.32|22960.32|22974.15|22974.15|22974.28|22974.28|22954.54|22954.54|0
1624281600000|2021-06-21 13:20:00|22976.81|22976.81|22988.33|22988.33|22989.63|22989.63|22976.05|22976.05|0
1624281900000|2021-06-21 13:25:00|22984.06|22984.06|22985.51|22985.51|22989.8|22989.8|22965.01|22965.01|0
1624282200000|2021-06-21 13:30:00|22984.75|22984.75|23027.06|23027.06|23027.06|23027.06|22944.58|22944.58|0
1624282500000|2021-06-21 13:35:00|23028.36|23028.36|23046.21|23046.21|23059.18|23059.18|23028.36|23028.36|0
1624282800000|2021-06-21 13:40:00|23045.45|23045.45|23009.1|23009.1|23045.45|23045.45|23000.4|23000.4|0
1624283100000|2021-06-21 13:45:00|23005.56|23005.56|23006.92|23006.92|23013.4|23013.4|22983.57|22983.57|0
1624283400000|2021-06-21 13:50:00|23002.65|23002.65|22982.11|22982.11|23003.38|23003.38|22980.73|22980.73|0
1624283700000|2021-06-21 13:55:00|22980.82|22980.82|22943.22|22943.22|22980.82|22980.82|22943.22|22943.22|0
1624284000000|2021-06-21 14:00:00|22946.76|22946.76|22945.74|22945.74|22955.04|22955.04|22923.19|22923.19|0
1624284300000|2021-06-21 14:05:00|22946.63|22946.63|23012.64|23012.64|23012.97|23012.97|22945.87|22945.87|0
1624284600000|2021-06-21 14:10:00|23021.19|23021.19|23001.41|23001.41|23037.38|23037.38|22997.11|22997.11|0
1624284900000|2021-06-21 14:15:00|23009.95|23009.95|22972.49|22972.49|23011.73|23011.73|22970.98|22970.98|0
1624285200000|2021-06-21 14:20:00|22970.98|22970.98|22944.85|22944.85|22970.98|22970.98|22943.34|22943.34|0
1624285500000|2021-06-21 14:25:00|22943.55|22943.55|22972.85|22972.85|22989.56|22989.56|22930.74|22930.74|0
1624285800000|2021-06-21 14:30:00|22974.15|22974.15|22990.45|22990.45|23003.36|23003.36|22971.56|22971.56|0
1624286100000|2021-06-21 14:35:00|22994.72|22994.72|23017.73|23017.73|23030.34|23030.34|22994.72|22994.72|0
1624286400000|2021-06-21 14:40:00|23022.01|23022.01|23059.93|23059.93|23060.16|23060.16|23022.01|23022.01|0
1624286700000|2021-06-21 14:45:00|23061.23|23061.23|23042.11|23042.11|23064.03|23064.03|23042.11|23042.11|0
1624287000000|2021-06-21 14:50:00|23046.38|23046.38|23046.18|23046.18|23047.68|23047.68|23032.06|23032.06|0
1624287300000|2021-06-21 14:55:00|23050.45|23050.45|23056.37|23056.37|23075.95|23075.95|23046.54|23046.54|0
1624287600000|2021-06-21 15:00:00|23057.67|23057.67|23039.16|23039.16|23062.7|23062.7|23037.52|23037.52|0
1624287900000|2021-06-21 15:05:00|23040.46|23040.46|23064.64|23064.64|23064.64|23064.64|23039.16|23039.16|0
1624288200000|2021-06-21 15:10:00|23067.67|23067.67|23061.12|23061.12|23067.67|23067.67|23061.12|23061.12|0
1624288500000|2021-06-21 15:15:00|23062.01|23062.01|23065.13|23065.13|23069.4|23069.4|23057.99|23057.99|0
1624288800000|2021-06-21 15:20:00|23077.94|23077.94|23078.88|23078.88|23085.27|23085.27|23072.91|23072.91|0
1624289100000|2021-06-21 15:25:00|23080.39|23080.39|23074.18|23074.18|23098.77|23098.77|23074.09|23074.09|0
1624346100000|2021-06-22 07:15:00|22933.26|22933.26|22987.98|22987.98|22990.25|22990.25|22899.54|22899.54|0
1624346400000|2021-06-22 07:20:00|22985.32|22985.32|22958.39|22958.39|22985.32|22985.32|22952.82|22952.82|0
1624346700000|2021-06-22 07:25:00|22960.99|22960.99|22953.39|22953.39|22969.91|22969.91|22944.66|22944.66|0
1624347000000|2021-06-22 07:30:00|22970.48|22970.48|22983.49|22983.49|22997.79|22997.79|22969.79|22969.79|0
1624347300000|2021-06-22 07:35:00|22979.71|22979.71|22972.27|22972.27|22992.86|22992.86|22972.27|22972.27|0
1624347600000|2021-06-22 07:40:00|22976.54|22976.54|22982.82|22982.82|22982.82|22982.82|22937.5|22937.5|0
1624347900000|2021-06-22 07:45:00|22984.12|22984.12|22949.5|22949.5|22984.12|22984.12|22947.56|22947.56|0
1624348200000|2021-06-22 07:50:00|22945.96|22945.96|22933.97|22933.97|22967.29|22967.29|22930.46|22930.46|0
1624348500000|2021-06-22 07:55:00|22936.63|22936.63|22933.37|22933.37|22938.9|22938.9|22919.71|22919.71|0
1624348800000|2021-06-22 08:00:00|22920.56|22920.56|22972.34|22972.34|22972.34|22972.34|22920.56|22920.56|0
1624349100000|2021-06-22 08:05:00|22976.7|22976.7|22973.73|22973.73|22988.79|22988.79|22970.09|22970.09|0
1624349400000|2021-06-22 08:10:00|22972.84|22972.84|22969.45|22969.45|22978|22978|22965.18|22965.18|0
1624349700000|2021-06-22 08:15:00|22963.26|22963.26|22993.08|22993.08|22993.08|22993.08|22954.71|22954.71|0
1624350000000|2021-06-22 08:20:00|22991.31|22991.31|23000.07|23000.07|23000.07|23000.07|22983.14|22983.14|0
1624350300000|2021-06-22 08:25:00|23004.34|23004.34|23001.33|23001.33|23015.54|23015.54|23000.13|23000.13|0
1624350600000|2021-06-22 08:30:00|22997.79|22997.79|23041.96|23041.96|23041.96|23041.96|22984.97|22984.97|0
1624350900000|2021-06-22 08:35:00|23031.65|23031.65|23026.17|23026.17|23037.22|23037.22|23020.13|23020.13|0
1624351200000|2021-06-22 08:40:00|23038.99|23038.99|23035.62|23035.62|23038.99|23038.99|23027.44|23027.44|0
1624351500000|2021-06-22 08:45:00|23031.35|23031.35|23066.79|23066.79|23066.79|23066.79|23010.15|23010.15|0
1624351800000|2021-06-22 08:50:00|23071.07|23071.07|23048.28|23048.28|23075.34|23075.34|23038.98|23038.98|0
1624352100000|2021-06-22 08:55:00|23047.39|23047.39|23064.92|23064.92|23064.92|23064.92|23044.8|23044.8|0
1624352400000|2021-06-22 09:00:00|23067.52|23067.52|23064.74|23064.74|23074.1|23074.1|23052.84|23052.84|0
1624352700000|2021-06-22 09:05:00|23056.19|23056.19|23057.86|23057.86|23062.14|23062.14|23047.86|23047.86|0
1624353000000|2021-06-22 09:10:00|23056.57|23056.57|23071.31|23071.31|23071.31|23071.31|23048.02|23048.02|0
1624353300000|2021-06-22 09:15:00|23070.42|23070.42|23088.3|23088.3|23088.3|23088.3|23065.17|23065.17|0
1624353600000|2021-06-22 09:20:00|23084.03|23084.03|23083.14|23083.14|23084.03|23084.03|23071.21|23071.21|0
1624353900000|2021-06-22 09:25:00|23070.33|23070.33|23053.94|23053.94|23071.08|23071.08|23053.94|23053.94|0
1624354200000|2021-06-22 09:30:00|23050.4|23050.4|23057.11|23057.11|23070.15|23070.15|23048.78|23048.78|0
1624354500000|2021-06-22 09:35:00|23065.65|23065.65|23043.32|23043.32|23069.92|23069.92|23043.32|23043.32|0
1624354800000|2021-06-22 09:40:00|23041.55|23041.55|23052.21|23052.21|23052.21|23052.21|23020.97|23020.97|0
1624355100000|2021-06-22 09:45:00|23053.51|23053.51|23083.63|23083.63|23084.93|23084.93|23053.51|23053.51|0
1624355400000|2021-06-22 09:50:00|23087.91|23087.91|23100.56|23100.56|23100.56|23100.56|23087.91|23087.91|0
1624355700000|2021-06-22 09:55:00|23113.37|23113.37|23130.24|23130.24|23130.24|23130.24|23104.83|23104.83|0
1624356000000|2021-06-22 10:00:00|23125.97|23125.97|23151.53|23151.53|23151.53|23151.53|23117.42|23117.42|0
1624356300000|2021-06-22 10:05:00|23152.41|23152.41|23154.94|23154.94|23159.34|23159.34|23137.85|23137.85|0
1624356600000|2021-06-22 10:10:00|23159.21|23159.21|23155.25|23155.25|23162.75|23162.75|23150.51|23150.51|0
1624356900000|2021-06-22 10:15:00|23159.52|23159.52|23133.77|23133.77|23163.79|23163.79|23132.47|23132.47|0
1624357200000|2021-06-22 10:20:00|23132.31|23132.31|23140.7|23140.7|23145.86|23145.86|23124.5|23124.5|0
1624357500000|2021-06-22 10:25:00|23136.43|23136.43|23137.57|23137.57|23141.84|23141.84|23115.23|23115.23|0
1624357800000|2021-06-22 10:30:00|23146.12|23146.12|23151.37|23151.37|23159.59|23159.59|23146.12|23146.12|0
1624358100000|2021-06-22 10:35:00|23148.77|23148.77|23133.46|23133.46|23157.32|23157.32|23125.8|23125.8|0
1624358400000|2021-06-22 10:40:00|23129.19|23129.19|23135.39|23135.39|23138.62|23138.62|23126.53|23126.53|0
1624358700000|2021-06-22 10:45:00|23139.66|23139.66|23160.35|23160.35|23165.48|23165.48|23132.73|23132.73|0
1624359000000|2021-06-22 10:50:00|23158.58|23158.58|23145.25|23145.25|23158.58|23158.58|23145.25|23145.25|0
1624359300000|2021-06-22 10:55:00|23136.71|23136.71|23147.91|23147.91|23151.3|23151.3|23136.71|23136.71|0
1624359600000|2021-06-22 11:00:00|23148.79|23148.79|23124.27|23124.27|23148.79|23148.79|23121.68|23121.68|0
1624359900000|2021-06-22 11:05:00|23128.55|23128.55|23149.75|23149.75|23158.29|23158.29|23128.55|23128.55|0
1624360200000|2021-06-22 11:10:00|23158.29|23158.29|23151.09|23151.09|23162.56|23162.56|23144.69|23144.69|0
1624360500000|2021-06-22 11:15:00|23155.36|23155.36|23164.28|23164.28|23166.46|23166.46|23147.57|23147.57|0
1624360800000|2021-06-22 11:20:00|23165.16|23165.16|23169.45|23169.45|23176.31|23176.31|23160.89|23160.89|0
1624361100000|2021-06-22 11:25:00|23172.05|23172.05|23182.78|23182.78|23191.32|23191.32|23172.05|23172.05|0
1624361400000|2021-06-22 11:30:00|23191.32|23191.32|23188.29|23188.29|23193.92|23193.92|23188.29|23188.29|0
1624361700000|2021-06-22 11:35:00|23192.56|23192.56|23210.15|23210.15|23210.15|23210.15|23183.13|23183.13|0
1624362000000|2021-06-22 11:40:00|23212.75|23212.75|23228.79|23228.79|23230.47|23230.47|23212.75|23212.75|0
1624362300000|2021-06-22 11:45:00|23224.52|23224.52|23219.04|23219.04|23225.82|23225.82|23215.88|23215.88|0
1624362600000|2021-06-22 11:50:00|23214.77|23214.77|23234.63|23234.63|23238.9|23238.9|23204.93|23204.93|0
1624362900000|2021-06-22 11:55:00|23235.52|23235.52|23229.32|23229.32|23235.52|23235.52|23225.52|23225.52|0
1624363200000|2021-06-22 12:00:00|23228.43|23228.43|23218.65|23218.65|23231.97|23231.97|23218.65|23218.65|0
1624363500000|2021-06-22 12:05:00|23215.99|23215.99|23231.2|23231.2|23231.2|23231.2|23211.3|23211.3|0
1624363800000|2021-06-22 12:10:00|23232.08|23232.08|23206.9|23206.9|23234.74|23234.74|23202.63|23202.63|0
1624364100000|2021-06-22 12:15:00|23207.31|23207.31|23191.19|23191.19|23207.31|23207.31|23186.77|23186.77|0
1624364400000|2021-06-22 12:20:00|23186.92|23186.92|23221.09|23221.09|23224.12|23224.12|23186.92|23186.92|0
1624364700000|2021-06-22 12:25:00|23222.39|23222.39|23218.22|23218.22|23225.93|23225.93|23217.46|23217.46|0
1624365000000|2021-06-22 12:30:00|23217.33|23217.33|23224.01|23224.01|23224.01|23224.01|23216.58|23216.58|0
1624365300000|2021-06-22 12:35:00|23215.46|23215.46|23162.63|23162.63|23215.46|23215.46|23162.63|23162.63|0
1624365600000|2021-06-22 12:40:00|23166.9|23166.9|23159.42|23159.42|23179.75|23179.75|23149.69|23149.69|0
1624365900000|2021-06-22 12:45:00|23158.54|23158.54|23168.44|23168.44|23175.78|23175.78|23154.27|23154.27|0
1624366200000|2021-06-22 12:50:00|23164.9|23164.9|23115.88|23115.88|23166.41|23166.41|23115.88|23115.88|0
1624366500000|2021-06-22 12:55:00|23116.64|23116.64|23111.67|23111.67|23118.91|23118.91|23100.47|23100.47|0
1624366800000|2021-06-22 13:00:00|23109.9|23109.9|23098.5|23098.5|23111.42|23111.42|23095.11|23095.11|0
1624367100000|2021-06-22 13:05:00|23089.95|23089.95|23117.65|23117.65|23130.47|23130.47|23081.41|23081.41|0
1624367400000|2021-06-22 13:10:00|23115.38|23115.38|23112.3|23112.3|23116.89|23116.89|23107.87|23107.87|0
1624367700000|2021-06-22 13:15:00|23103.76|23103.76|23092.04|23092.04|23105.83|23105.83|23089.38|23089.38|0
1624368000000|2021-06-22 13:20:00|23092.8|23092.8|23099.72|23099.72|23104|23104|23092.8|23092.8|0
1624368300000|2021-06-22 13:25:00|23098.27|23098.27|23080.76|23080.76|23098.27|23098.27|23065.05|23065.05|0
1624368600000|2021-06-22 13:30:00|23081.65|23081.65|23040.72|23040.72|23093.47|23093.47|23032.17|23032.17|0
1624368900000|2021-06-22 13:35:00|23044.99|23044.99|23075.45|23075.45|23075.45|23075.45|23032.46|23032.46|0
1624369200000|2021-06-22 13:40:00|23077.22|23077.22|23098.27|23098.27|23123.19|23123.19|23077.22|23077.22|0
1624369500000|2021-06-22 13:45:00|23100.04|23100.04|23106|23106|23106.89|23106.89|23084.25|23084.25|0
1624369800000|2021-06-22 13:50:00|23105.25|23105.25|23090.87|23090.87|23121.03|23121.03|23090.87|23090.87|0
1624370100000|2021-06-22 13:55:00|23092.64|23092.64|23092.34|23092.34|23110.6|23110.6|23087.48|23087.48|0
1624370400000|2021-06-22 14:00:00|23094.11|23094.11|23095.85|23095.85|23098.54|23098.54|23083.03|23083.03|0
1624370700000|2021-06-22 14:05:00|23100.12|23100.12|23142.25|23142.25|23144.69|23144.69|23098.92|23098.92|0
1624371000000|2021-06-22 14:10:00|23145.79|23145.79|23174.68|23174.68|23174.68|23174.68|23145.79|23145.79|0
1624371300000|2021-06-22 14:15:00|23173.38|23173.38|23187.13|23187.13|23194.91|23194.91|23173.38|23173.38|0
1624371600000|2021-06-22 14:20:00|23182.85|23182.85|23194.78|23194.78|23195.54|23195.54|23166.28|23166.28|0
1624371900000|2021-06-22 14:25:00|23195.66|23195.66|23167.68|23167.68|23196.42|23196.42|23161.76|23161.76|0
1624372200000|2021-06-22 14:30:00|23171.96|23171.96|23198.05|23198.05|23199.69|23199.69|23167.37|23167.37|0
1624372500000|2021-06-22 14:35:00|23196.75|23196.75|23182.37|23182.37|23196.75|23196.75|23175.5|23175.5|0
1624372800000|2021-06-22 14:40:00|23184.14|23184.14|23220.7|23220.7|23228.99|23228.99|23184.14|23184.14|0
1624373100000|2021-06-22 14:45:00|23229.24|23229.24|23214.47|23214.47|23229.24|23229.24|23214.47|23214.47|0
1624373400000|2021-06-22 14:50:00|23211.81|23211.81|23187.26|23187.26|23213.11|23213.11|23187.26|23187.26|0
1624373700000|2021-06-22 14:55:00|23189.53|23189.53|23189.14|23189.14|23199.37|23199.37|23178.75|23178.75|0
1624374000000|2021-06-22 15:00:00|23186.87|23186.87|23209.14|23209.14|23216.87|23216.87|23184.95|23184.95|0
1624374300000|2021-06-22 15:05:00|23204.87|23204.87|23205.2|23205.2|23209.37|23209.37|23185.51|23185.51|0
1624374600000|2021-06-22 15:10:00|23200.93|23200.93|23207.37|23207.37|23209.05|23209.05|23198.99|23198.99|0
1624374900000|2021-06-22 15:15:00|23208.67|23208.67|23188.99|23188.99|23214.71|23214.71|23180.45|23180.45|0
1624375200000|2021-06-22 15:20:00|23190.29|23190.29|23222.85|23222.85|23222.85|23222.85|23186.44|23186.44|0
1624375500000|2021-06-22 15:25:00|23227.13|23227.13|23218.87|23218.87|23233.58|23233.58|23218.87|23218.87|0
1624432500000|2021-06-23 07:15:00|23142.07|23142.07|23155.32|23155.32|23157.98|23157.98|23141.27|23141.27|0
1624432800000|2021-06-23 07:20:00|23146.77|23146.77|23097.71|23097.71|23148.07|23148.07|23097.71|23097.71|0
1624433100000|2021-06-23 07:25:00|23092.4|23092.4|23088.52|23088.52|23097.06|23097.06|23049.03|23049.03|0
1624433400000|2021-06-23 07:30:00|23084.24|23084.24|23094.01|23094.01|23096.77|23096.77|23074.25|23074.25|0
1624433700000|2021-06-23 07:35:00|23097.9|23097.9|23042.71|23042.71|23114.18|23114.18|23042.71|23042.71|0
1624434000000|2021-06-23 07:40:00|23041.2|23041.2|23058.88|23058.88|23058.88|23058.88|23027.59|23027.59|0
1624434300000|2021-06-23 07:45:00|23054.61|23054.61|23081.4|23081.4|23083.67|23083.67|23054.61|23054.61|0
1624434600000|2021-06-23 07:50:00|23076.98|23076.98|23033.27|23033.27|23076.98|23076.98|23033.27|23033.27|0
1624434900000|2021-06-23 07:55:00|23037.54|23037.54|23036.79|23036.79|23044.96|23044.96|23033.06|23033.06|0
1624435200000|2021-06-23 08:00:00|23041.07|23041.07|23076.22|23076.22|23076.22|23076.22|23041.07|23041.07|0
1624435500000|2021-06-23 08:05:00|23071.94|23071.94|23069.83|23069.83|23072.7|23072.7|23049.1|23049.1|0
1624435800000|2021-06-23 08:10:00|23076.7|23076.7|23082.06|23082.06|23086.59|23086.59|23076.7|23076.7|0
1624436100000|2021-06-23 08:15:00|23086.33|23086.33|23101.52|23101.52|23101.52|23101.52|23083.74|23083.74|0
1624436400000|2021-06-23 08:20:00|23104.12|23104.12|23082.68|23082.68|23106.71|23106.71|23061.7|23061.7|0
1624436700000|2021-06-23 08:25:00|23086.95|23086.95|23102.55|23102.55|23102.55|23102.55|23085.18|23085.18|0
1624437000000|2021-06-23 08:30:00|23100.78|23100.78|23115.14|23115.14|23119.41|23119.41|23094.74|23094.74|0
1624437300000|2021-06-23 08:35:00|23114.25|23114.25|23091.36|23091.36|23114.25|23114.25|23091.36|23091.36|0
1624437600000|2021-06-23 08:40:00|23088.7|23088.7|23082.51|23082.51|23088.7|23088.7|23080.86|23080.86|0
1624437900000|2021-06-23 08:45:00|23081.62|23081.62|23071.37|23071.37|23083.39|23083.39|23051.31|23051.31|0
1624438200000|2021-06-23 08:50:00|23072.67|23072.67|23063.31|23063.31|23072.67|23072.67|23061.54|23061.54|0
1624438500000|2021-06-23 08:55:00|23062.42|23062.42|23065.02|23065.02|23066.48|23066.48|23054.04|23054.04|0
1624438800000|2021-06-23 09:00:00|23065.9|23065.9|23039.66|23039.66|23067.67|23067.67|23038.92|23038.92|0
1624439100000|2021-06-23 09:05:00|23040.95|23040.95|23079.14|23079.14|23079.14|23079.14|23036.68|23036.68|0
1624439400000|2021-06-23 09:10:00|23083.41|23083.41|23066.85|23066.85|23091.12|23091.12|23066.85|23066.85|0
1624439700000|2021-06-23 09:15:00|23075.39|23075.39|23058.12|23058.12|23080.96|23080.96|23058.12|23058.12|0
1624440000000|2021-06-23 09:20:00|23053.85|23053.85|23055.37|23055.37|23062.4|23062.4|23053.85|23053.85|0
1624440300000|2021-06-23 09:25:00|23053.92|23053.92|23070.93|23070.93|23072.45|23072.45|23048.76|23048.76|0
1624440600000|2021-06-23 09:30:00|23071.69|23071.69|23085.8|23085.8|23086.55|23086.55|23060.39|23060.39|0
1624440900000|2021-06-23 09:35:00|23083.2|23083.2|23084.5|23084.5|23085.8|23085.8|23070.38|23070.38|0
1624441200000|2021-06-23 09:40:00|23075.95|23075.95|23072.95|23072.95|23076.9|23076.9|23072.47|23072.47|0
1624441500000|2021-06-23 09:45:00|23071.43|23071.43|23071.04|23071.04|23076.82|23076.82|23059.71|23059.71|0
1624441800000|2021-06-23 09:50:00|23072.33|23072.33|23063.16|23063.16|23073.63|23073.63|23063.16|23063.16|0
1624442100000|2021-06-23 09:55:00|23064.05|23064.05|23050.19|23050.19|23065.56|23065.56|23050.19|23050.19|0
1624442400000|2021-06-23 10:00:00|23051.49|23051.49|23039.97|23039.97|23052.79|23052.79|23032|23032|0
1624442700000|2021-06-23 10:05:00|23041.27|23041.27|23048.14|23048.14|23048.14|23048.14|23041.27|23041.27|0
1624443000000|2021-06-23 10:10:00|23046.84|23046.84|23069.12|23069.12|23070.63|23070.63|23045.95|23045.95|0
1624443300000|2021-06-23 10:15:00|23064.85|23064.85|23056.68|23056.68|23064.85|23064.85|23056.68|23056.68|0
1624443600000|2021-06-23 10:20:00|23057.98|23057.98|23081.2|23081.2|23081.2|23081.2|23034.19|23034.19|0
1624443900000|2021-06-23 10:25:00|23072.66|23072.66|23072.09|23072.09|23072.66|23072.66|23071.2|23071.2|0
1624444200000|2021-06-23 10:30:00|23073.38|23073.38|23076.87|23076.87|23076.87|23076.87|23073.38|23073.38|0
1624444500000|2021-06-23 10:35:00|23072.59|23072.59|23071.31|23071.31|23072.59|23072.59|23067.04|23067.04|0
1624444800000|2021-06-23 10:40:00|23069.54|23069.54|23085.85|23085.85|23085.85|23085.85|23069.54|23069.54|0
1624445100000|2021-06-23 10:45:00|23090.12|23090.12|23082.59|23082.59|23094.39|23094.39|23081.57|23081.57|0
1624445400000|2021-06-23 10:50:00|23081.13|23081.13|23074.23|23074.23|23081.13|23081.13|23062.27|23062.27|0
1624445700000|2021-06-23 10:55:00|23078.5|23078.5|23077.97|23077.97|23080.27|23080.27|23068.35|23068.35|0
1624446000000|2021-06-23 11:00:00|23076.67|23076.67|23077.17|23077.17|23077.17|23077.17|23057.76|23057.76|0
1624446300000|2021-06-23 11:05:00|23076.29|23076.29|23078.34|23078.34|23082.45|23082.45|23076.29|23076.29|0
1624446600000|2021-06-23 11:10:00|23077.04|23077.04|23079.99|23079.99|23079.99|23079.99|23073.76|23073.76|0
1624446900000|2021-06-23 11:15:00|23079.1|23079.1|23089.28|23089.28|23089.28|23089.28|23074.83|23074.83|0
1624447200000|2021-06-23 11:20:00|23087.23|23087.23|23062.67|23062.67|23087.23|23087.23|23061.78|23061.78|0
1624447500000|2021-06-23 11:25:00|23058.4|23058.4|23073.38|23073.38|23077.31|23077.31|23058.4|23058.4|0
1624447800000|2021-06-23 11:30:00|23071.93|23071.93|23085.94|23085.94|23085.94|23085.94|23071.93|23071.93|0
1624448100000|2021-06-23 11:35:00|23087.39|23087.39|23094.67|23094.67|23094.67|23094.67|23087.39|23087.39|0
1624448400000|2021-06-23 11:40:00|23096.45|23096.45|23103.06|23103.06|23103.06|23103.06|23093.38|23093.38|0
1624448700000|2021-06-23 11:45:00|23101.76|23101.76|23105.4|23105.4|23106.92|23106.92|23101.76|23101.76|0
1624449000000|2021-06-23 11:50:00|23101.13|23101.13|23097.26|23097.26|23104.31|23104.31|23094.36|23094.36|0
1624449300000|2021-06-23 11:55:00|23095.49|23095.49|23095.74|23095.74|23107.32|23107.32|23095.49|23095.49|0
1624449600000|2021-06-23 12:00:00|23096.63|23096.63|23092.99|23092.99|23101.15|23101.15|23092.99|23092.99|0
1624449900000|2021-06-23 12:05:00|23092.23|23092.23|23106.87|23106.87|23107.13|23107.13|23089.32|23089.32|0
1624450200000|2021-06-23 12:10:00|23108.39|23108.39|23130.44|23130.44|23130.44|23130.44|23108.39|23108.39|0
1624450500000|2021-06-23 12:15:00|23131.2|23131.2|23143.7|23143.7|23148.12|23148.12|23131.2|23131.2|0
1624450800000|2021-06-23 12:20:00|23147.24|23147.24|23108.57|23108.57|23151.51|23151.51|23108.57|23108.57|0
1624451100000|2021-06-23 12:25:00|23113|23113|23125.76|23125.76|23132.75|23132.75|23113|23113|0
1624451400000|2021-06-23 12:30:00|23130.03|23130.03|23123.23|23123.23|23130.03|23130.03|23123.23|23123.23|0
1624451700000|2021-06-23 12:35:00|23120.57|23120.57|23094.39|23094.39|23120.57|23120.57|23094.39|23094.39|0
1624452000000|2021-06-23 12:40:00|23098.66|23098.66|23098.31|23098.31|23105.17|23105.17|23096.32|23096.32|0
1624452300000|2021-06-23 12:45:00|23102.58|23102.58|23111.25|23111.25|23118.94|23118.94|23102.58|23102.58|0
1624452600000|2021-06-23 12:50:00|23113.02|23113.02|23122.64|23122.64|23122.64|23122.64|23113.02|23113.02|0
1624452900000|2021-06-23 12:55:00|23124.1|23124.1|23131.84|23131.84|23131.84|23131.84|23109.54|23109.54|0
1624453200000|2021-06-23 13:00:00|23133.14|23133.14|23141.28|23141.28|23155.8|23155.8|23133.14|23133.14|0
1624453500000|2021-06-23 13:05:00|23140.39|23140.39|23135.54|23135.54|23141.49|23141.49|23132.95|23132.95|0
1624453800000|2021-06-23 13:10:00|23132.95|23132.95|23127.47|23127.47|23136.49|23136.49|23124.88|23124.88|0
1624454100000|2021-06-23 13:15:00|23128.93|23128.93|23126.4|23126.4|23133.2|23133.2|23126.33|23126.33|0
1624454400000|2021-06-23 13:20:00|23127.15|23127.15|23135.98|23135.98|23140.15|23140.15|23126.27|23126.27|0
1624454700000|2021-06-23 13:25:00|23138.64|23138.64|23147.34|23147.34|23157.24|23157.24|23138.64|23138.64|0
1624455000000|2021-06-23 13:30:00|23151.61|23151.61|23157.24|23157.24|23172.83|23172.83|23142.31|23142.31|0
1624455300000|2021-06-23 13:35:00|23158.13|23158.13|23239.42|23239.42|23242.96|23242.96|23158.13|23158.13|0
1624455600000|2021-06-23 13:40:00|23243.84|23243.84|23195.94|23195.94|23246.94|23246.94|23195.05|23195.05|0
1624455900000|2021-06-23 13:45:00|23200.21|23200.21|23227.03|23227.03|23252.32|23252.32|23200.21|23200.21|0
1624456200000|2021-06-23 13:50:00|23214.21|23214.21|23237.73|23237.73|23244.81|23244.81|23214.21|23214.21|0
1624456500000|2021-06-23 13:55:00|23236.22|23236.22|23222.65|23222.65|23236.22|23236.22|23209.05|23209.05|0
1624456800000|2021-06-23 14:00:00|23218.38|23218.38|23221.44|23221.44|23242.22|23242.22|23211.83|23211.83|0
1624457100000|2021-06-23 14:05:00|23217.16|23217.16|23220.64|23220.64|23229.08|23229.08|23205.09|23205.09|0
1624457400000|2021-06-23 14:10:00|23219.89|23219.89|23218.36|23218.36|23226.04|23226.04|23214.02|23214.02|0
1624457700000|2021-06-23 14:15:00|23219.11|23219.11|23206.84|23206.84|23220.63|23220.63|23206.84|23206.84|0
1624458000000|2021-06-23 14:20:00|23208.14|23208.14|23218.93|23218.93|23224.09|23224.09|23208.14|23208.14|0
1624458300000|2021-06-23 14:25:00|23214.66|23214.66|23201.97|23201.97|23218.58|23218.58|23201.97|23201.97|0
1624458600000|2021-06-23 14:30:00|23203.27|23203.27|23211.81|23211.81|23220.51|23220.51|23203.27|23203.27|0
1624458900000|2021-06-23 14:35:00|23216.08|23216.08|23226.1|23226.1|23226.1|23226.1|23210.36|23210.36|0
1624459200000|2021-06-23 14:40:00|23230.37|23230.37|23252.63|23252.63|23252.63|23252.63|23229.07|23229.07|0
1624459500000|2021-06-23 14:45:00|23251.33|23251.33|23246.09|23246.09|23264.15|23264.15|23246.09|23246.09|0
1624459800000|2021-06-23 14:50:00|23244.8|23244.8|23265.07|23265.07|23265.07|23265.07|23244.8|23244.8|0
1624460100000|2021-06-23 14:55:00|23266.58|23266.58|23271.23|23271.23|23271.23|23271.23|23261.34|23261.34|0
1624460400000|2021-06-23 15:00:00|23275.5|23275.5|23258.45|23258.45|23282.43|23282.43|23258.45|23258.45|0
1624460700000|2021-06-23 15:05:00|23254.18|23254.18|23243.3|23243.3|23254.18|23254.18|23243.3|23243.3|0
1624461000000|2021-06-23 15:10:00|23241.84|23241.84|23239.32|23239.32|23250.67|23250.67|23235.04|23235.04|0
1624461300000|2021-06-23 15:15:00|23242.86|23242.86|23236.25|23236.25|23255.29|23255.29|23236.25|23236.25|0
1624461600000|2021-06-23 15:20:00|23231.97|23231.97|23204.33|23204.33|23231.97|23231.97|23204.33|23204.33|0
1624461900000|2021-06-23 15:25:00|23203.03|23203.03|23184.71|23184.71|23209.89|23209.89|23183.98|23183.98|0
1624518900000|2021-06-24 07:15:00|23183.25|23183.25|23187.66|23187.66|23214.65|23214.65|23183.25|23183.25|0
1624519200000|2021-06-24 07:20:00|23186.91|23186.91|23173.06|23173.06|23186.91|23186.91|23169.16|23169.16|0
1624519500000|2021-06-24 07:25:00|23164.68|23164.68|23157.27|23157.27|23168.95|23168.95|23153|23153|0
1624519800000|2021-06-24 07:30:00|23158.78|23158.78|23186.62|23186.62|23192.02|23192.02|23147.64|23147.64|0
1624520100000|2021-06-24 07:35:00|23189.21|23189.21|23202.28|23202.28|23209.31|23209.31|23188.07|23188.07|0
1624520400000|2021-06-24 07:40:00|23201.39|23201.39|23184.91|23184.91|23206.55|23206.55|23184.91|23184.91|0
1624520700000|2021-06-24 07:45:00|23183.62|23183.62|23183.58|23183.58|23186.23|23186.23|23171.25|23171.25|0
1624521000000|2021-06-24 07:50:00|23189.77|23189.77|23185.5|23185.5|23189.77|23189.77|23185.5|23185.5|0
1624521300000|2021-06-24 07:55:00|23184.2|23184.2|23176.43|23176.43|23186.21|23186.21|23176.36|23176.36|0
1624521600000|2021-06-24 08:00:00|23174.98|23174.98|23171.65|23171.65|23185.77|23185.77|23163.52|23163.52|0
1624521900000|2021-06-24 08:05:00|23170.2|23170.2|23177.89|23177.89|23182.16|23182.16|23168.75|23168.75|0
1624522200000|2021-06-24 08:10:00|23173.62|23173.62|23173.62|23173.62|23173.62|23173.62|23173.62|23173.62|0
1624522500000|2021-06-24 08:15:00|23174.91|23174.91|23175.96|23175.96|23183.46|23183.46|23174.51|23174.51|0
1624522800000|2021-06-24 08:20:00|23176.72|23176.72|23187.7|23187.7|23187.7|23187.7|23174.45|23174.45|0
1624523100000|2021-06-24 08:25:00|23186.24|23186.24|23194.02|23194.02|23194.02|23194.02|23186.24|23186.24|0
1624523400000|2021-06-24 08:30:00|23196.61|23196.61|23183.45|23183.45|23196.61|23196.61|23183.45|23183.45|0
1624523700000|2021-06-24 08:35:00|23192|23192|23183.52|23183.52|23192|23192|23183.52|23183.52|0
1624524000000|2021-06-24 08:40:00|23182.23|23182.23|23191.97|23191.97|23200.51|23200.51|23180.17|23180.17|0
1624524300000|2021-06-24 08:45:00|23190.67|23190.67|23194.94|23194.94|23194.94|23194.94|23189.21|23189.21|0
1624524600000|2021-06-24 08:50:00|23193.17|23193.17|23192.76|23192.76|23194.47|23194.47|23190.57|23190.57|0
1624524900000|2021-06-24 08:55:00|23194.06|23194.06|23128.72|23128.72|23194.06|23194.06|23128.72|23128.72|0
1624525200000|2021-06-24 09:00:00|23120.18|23120.18|23124|23124|23124|23124|23119.42|23119.42|0
1624525500000|2021-06-24 09:05:00|23122.55|23122.55|23123.28|23123.28|23131.1|23131.1|23120.69|23120.69|0
1624525800000|2021-06-24 09:10:00|23127.71|23127.71|23157.24|23157.24|23157.24|23157.24|23127.71|23127.71|0
1624526100000|2021-06-24 09:15:00|23152.96|23152.96|23145.41|23145.41|23152.96|23152.96|23145.41|23145.41|0
1624526400000|2021-06-24 09:20:00|23146.7|23146.7|23122.85|23122.85|23146.7|23146.7|23121.4|23121.4|0
1624526700000|2021-06-24 09:25:00|23121.55|23121.55|23057.35|23057.35|23121.55|23121.55|23049.18|23049.18|0
1624527000000|2021-06-24 09:30:00|23065.89|23065.89|23092.57|23092.57|23092.57|23092.57|23065.89|23065.89|0
1624527300000|2021-06-24 09:35:00|23089.66|23089.66|23092.39|23092.39|23093.14|23093.14|23088.15|23088.15|0
1624527600000|2021-06-24 09:40:00|23090.93|23090.93|23083.79|23083.79|23090.93|23090.93|23083.79|23083.79|0
1624527900000|2021-06-24 09:45:00|23082.27|23082.27|23076.38|23076.38|23100.03|23100.03|23076.38|23076.38|0
1624528200000|2021-06-24 09:50:00|23077.68|23077.68|23072.63|23072.63|23077.68|23077.68|23064.08|23064.08|0
1624528500000|2021-06-24 09:55:00|23073.93|23073.93|23104.83|23104.83|23112.61|23112.61|23073.93|23073.93|0
1624528800000|2021-06-24 10:00:00|23103.06|23103.06|23116.79|23116.79|23122.83|23122.83|23103.06|23103.06|0
1624529100000|2021-06-24 10:05:00|23121.06|23121.06|23115.24|23115.24|23128.09|23128.09|23114.35|23114.35|0
1624529400000|2021-06-24 10:10:00|23114.35|23114.35|23071.62|23071.62|23114.35|23114.35|23071.62|23071.62|0
1624529700000|2021-06-24 10:15:00|23075.9|23075.9|23104.1|23104.1|23104.1|23104.1|23072.36|23072.36|0
1624530000000|2021-06-24 10:20:00|23104.86|23104.86|23119.59|23119.59|23124.89|23124.89|23101.35|23101.35|0
1624530300000|2021-06-24 10:25:00|23106.78|23106.78|23107.76|23107.76|23112.82|23112.82|23106.78|23106.78|0
1624530600000|2021-06-24 10:30:00|23109.22|23109.22|23130.95|23130.95|23130.95|23130.95|23107.22|23107.22|0
1624530900000|2021-06-24 10:35:00|23126.68|23126.68|23115.16|23115.16|23130.95|23130.95|23113.86|23113.86|0
1624531200000|2021-06-24 10:40:00|23123.7|23123.7|23139.23|23139.23|23139.23|23139.23|23119.43|23119.43|0
1624531500000|2021-06-24 10:45:00|23140.53|23140.53|23145.21|23145.21|23147.87|23147.87|23140.53|23140.53|0
1624531800000|2021-06-24 10:50:00|23146.98|23146.98|23139.11|23139.11|23147.87|23147.87|23139.11|23139.11|0
1624532100000|2021-06-24 10:55:00|23134.84|23134.84|23145.86|23145.86|23145.86|23145.86|23127.66|23127.66|0
1624532400000|2021-06-24 11:00:00|23144.41|23144.41|23204.01|23204.01|23204.01|23204.01|23138.84|23138.84|0
1624532700000|2021-06-24 11:05:00|23204.89|23204.89|23203.95|23203.95|23217.74|23217.74|23197.3|23197.3|0
1624533000000|2021-06-24 11:10:00|23202.43|23202.43|23210.94|23210.94|23219.42|23219.42|23202.43|23202.43|0
1624533300000|2021-06-24 11:15:00|23209.43|23209.43|23217.91|23217.91|23218.67|23218.67|23209.43|23209.43|0
1624533600000|2021-06-24 11:20:00|23218.67|23218.67|23219.99|23219.99|23220.75|23220.75|23218.67|23218.67|0
1624533900000|2021-06-24 11:25:00|23218.7|23218.7|23239.99|23239.99|23239.99|23239.99|23218.7|23218.7|0
1624534200000|2021-06-24 11:30:00|23241.5|23241.5|23235.91|23235.91|23245.02|23245.02|23235.91|23235.91|0
1624534500000|2021-06-24 11:35:00|23234.39|23234.39|23239.9|23239.9|23242.24|23242.24|23233.7|23233.7|0
1624534800000|2021-06-24 11:40:00|23241.67|23241.67|23230.75|23230.75|23241.67|23241.67|23230.75|23230.75|0
1624535100000|2021-06-24 11:45:00|23229.45|23229.45|23266.76|23266.76|23266.76|23266.76|23225.18|23225.18|0
1624535400000|2021-06-24 11:50:00|23264.99|23264.99|23251.98|23251.98|23264.99|23264.99|23251.28|23251.28|0
1624535700000|2021-06-24 11:55:00|23250.53|23250.53|23236.99|23236.99|23253.28|23253.28|23235.48|23235.48|0
1624536000000|2021-06-24 12:00:00|23244.68|23244.68|23288.28|23288.28|23288.28|23288.28|23244.68|23244.68|0
1624536300000|2021-06-24 12:05:00|23275.46|23275.46|23264.32|23264.32|23284|23284|23264.32|23264.32|0
1624536600000|2021-06-24 12:10:00|23255.77|23255.77|23231.13|23231.13|23255.77|23255.77|23218.63|23218.63|0
1624536900000|2021-06-24 12:15:00|23209.77|23209.77|23236.44|23236.44|23236.44|23236.44|23196.2|23196.2|0
1624537200000|2021-06-24 12:20:00|23237.73|23237.73|23233.34|23233.34|23237.73|23237.73|23224.92|23224.92|0
1624537500000|2021-06-24 12:25:00|23231.89|23231.89|23238.53|23238.53|23238.53|23238.53|23224.96|23224.96|0
1624537800000|2021-06-24 12:30:00|23237.65|23237.65|23237.71|23237.71|23237.71|23237.71|23229.17|23229.17|0
1624538100000|2021-06-24 12:35:00|23235.12|23235.12|23214.14|23214.14|23235.12|23235.12|23213.26|23213.26|0
1624538400000|2021-06-24 12:40:00|23205.6|23205.6|23186.95|23186.95|23205.67|23205.67|23186.95|23186.95|0
1624538700000|2021-06-24 12:45:00|23188.4|23188.4|23177.41|23177.41|23199.23|23199.23|23171.34|23171.34|0
1624539000000|2021-06-24 12:50:00|23178.7|23178.7|23145.48|23145.48|23189.17|23189.17|23145.48|23145.48|0
1624539300000|2021-06-24 12:55:00|23149.75|23149.75|23177.24|23177.24|23181.98|23181.98|23149.75|23149.75|0
1624539600000|2021-06-24 13:00:00|23172.97|23172.97|23168.04|23168.04|23176.38|23176.38|23167.4|23167.4|0
1624539900000|2021-06-24 13:05:00|23172.32|23172.32|23179.15|23179.15|23181.75|23181.75|23172.32|23172.32|0
1624540200000|2021-06-24 13:10:00|23180.92|23180.92|23172.23|23172.23|23185.06|23185.06|23165.61|23165.61|0
1624540500000|2021-06-24 13:15:00|23173.12|23173.12|23154.15|23154.15|23182.52|23182.52|23154.15|23154.15|0
1624540800000|2021-06-24 13:20:00|23151.5|23151.5|23141.84|23141.84|23154.85|23154.85|23138.87|23138.87|0
1624541100000|2021-06-24 13:25:00|23149.66|23149.66|23142.26|23142.26|23149.66|23149.66|23135.22|23135.22|0
1624541400000|2021-06-24 13:30:00|23139.66|23139.66|23154.52|23154.52|23182.21|23182.21|23139.66|23139.66|0
1624541700000|2021-06-24 13:35:00|23153.22|23153.22|23155.6|23155.6|23165.19|23165.19|23151.45|23151.45|0
1624542000000|2021-06-24 13:40:00|23156.9|23156.9|23142.26|23142.26|23174.68|23174.68|23142.26|23142.26|0
1624542300000|2021-06-24 13:45:00|23133.71|23133.71|23130.97|23130.97|23142.82|23142.82|23110.02|23110.02|0
1624542600000|2021-06-24 13:50:00|23129.51|23129.51|23158.68|23158.68|23158.68|23158.68|23129.51|23129.51|0
1624542900000|2021-06-24 13:55:00|23154.41|23154.41|23141.92|23141.92|23154.41|23154.41|23141.92|23141.92|0
1624543200000|2021-06-24 14:00:00|23142.81|23142.81|23138.16|23138.16|23152.33|23152.33|23138.16|23138.16|0
1624543500000|2021-06-24 14:05:00|23137.28|23137.28|23145.85|23145.85|23145.85|23145.85|23134.49|23134.49|0
1624543800000|2021-06-24 14:10:00|23150.12|23150.12|23181.83|23181.83|23181.83|23181.83|23150.12|23150.12|0
1624544100000|2021-06-24 14:15:00|23182.72|23182.72|23178.29|23178.29|23182.72|23182.72|23170.79|23170.79|0
1624544400000|2021-06-24 14:20:00|23186.83|23186.83|23187.73|23187.73|23189.34|23189.34|23178.29|23178.29|0
1624544700000|2021-06-24 14:25:00|23188.61|23188.61|23218.41|23218.41|23218.41|23218.41|23188.61|23188.61|0
1624545000000|2021-06-24 14:30:00|23216.96|23216.96|23239.32|23239.32|23239.32|23239.32|23216.9|23216.9|0
1624545300000|2021-06-24 14:35:00|23243.59|23243.59|23216.82|23216.82|23244.35|23244.35|23201.35|23201.35|0
1624545600000|2021-06-24 14:40:00|23221.09|23221.09|23202.84|23202.84|23221.85|23221.85|23201.39|23201.39|0
1624545900000|2021-06-24 14:45:00|23207.12|23207.12|23182.62|23182.62|23221.48|23221.48|23182.62|23182.62|0
1624546200000|2021-06-24 14:50:00|23181.17|23181.17|23180.17|23180.17|23181.17|23181.17|23168.88|23168.88|0
1624546500000|2021-06-24 14:55:00|23184.44|23184.44|23190.77|23190.77|23193.43|23193.43|23184.44|23184.44|0
1624546800000|2021-06-24 15:00:00|23189.47|23189.47|23194.38|23194.38|23198.65|23198.65|23179.79|23179.79|0
1624547100000|2021-06-24 15:05:00|23193.62|23193.62|23200.9|23200.9|23204.35|23204.35|23193.62|23193.62|0
1624547400000|2021-06-24 15:10:00|23202.35|23202.35|23185.36|23185.36|23206.62|23206.62|23181.09|23181.09|0
1624547700000|2021-06-24 15:15:00|23181.82|23181.82|23154.51|23154.51|23181.82|23181.82|23153.62|23153.62|0
1624548000000|2021-06-24 15:20:00|23153.75|23153.75|23145.71|23145.71|23167.09|23167.09|23145.71|23145.71|0
1624548300000|2021-06-24 15:25:00|23146.6|23146.6|23169.52|23169.52|23169.52|23169.52|23146.6|23146.6|0
1624605300000|2021-06-25 07:15:00|23164.47|23164.47|23150.16|23150.16|23164.47|23164.47|23141.61|23141.61|0
1624605600000|2021-06-25 07:20:00|23145.89|23145.89|23120.65|23120.65|23145.89|23145.89|23112.59|23112.59|0
1624605900000|2021-06-25 07:25:00|23124.92|23124.92|23132.68|23132.68|23132.68|23132.68|23123.47|23123.47|0
1624606200000|2021-06-25 07:30:00|23131.92|23131.92|23150.23|23150.23|23154.53|23154.53|23121.13|23121.13|0
1624606500000|2021-06-25 07:35:00|23141.69|23141.69|23152.9|23152.9|23156.31|23156.31|23137.32|23137.32|0
1624606800000|2021-06-25 07:40:00|23152.14|23152.14|23151.06|23151.06|23176.16|23176.16|23148.09|23148.09|0
1624607100000|2021-06-25 07:45:00|23159.61|23159.61|23138.64|23138.64|23163.39|23163.39|23132.36|23132.36|0
1624607400000|2021-06-25 07:50:00|23135.1|23135.1|23140.49|23140.49|23152.97|23152.97|23133.33|23133.33|0
1624607700000|2021-06-25 07:55:00|23138.97|23138.97|23128.48|23128.48|23144.16|23144.16|23126.18|23126.18|0
1624608000000|2021-06-25 08:00:00|23132.76|23132.76|23148.47|23148.47|23157.65|23157.65|23132.76|23132.76|0
1624608300000|2021-06-25 08:05:00|23139.92|23139.92|23117.17|23117.17|23139.92|23139.92|23114.51|23114.51|0
1624608600000|2021-06-25 08:10:00|23112.89|23112.89|23147.49|23147.49|23147.49|23147.49|23112.89|23112.89|0
1624608900000|2021-06-25 08:15:00|23148.25|23148.25|23170.5|23170.5|23174.39|23174.39|23144.83|23144.83|0
1624609200000|2021-06-25 08:20:00|23167.47|23167.47|23145.8|23145.8|23167.47|23167.47|23145.68|23145.68|0
1624609500000|2021-06-25 08:25:00|23146.69|23146.69|23159.12|23159.12|23162.57|23162.57|23139.82|23139.82|0
1624609800000|2021-06-25 08:30:00|23158.36|23158.36|23163.23|23163.23|23175.07|23175.07|23158.36|23158.36|0
1624610100000|2021-06-25 08:35:00|23171.77|23171.77|23186.04|23186.04|23187.75|23187.75|23171.77|23171.77|0
1624610400000|2021-06-25 08:40:00|23183.02|23183.02|23163.24|23163.24|23183.77|23183.77|23163.24|23163.24|0
1624610700000|2021-06-25 08:45:00|23160.21|23160.21|23139.42|23139.42|23160.97|23160.97|23138.66|23138.66|0
1624611000000|2021-06-25 08:50:00|23143.69|23143.69|23156.35|23156.35|23160.35|23160.35|23141.42|23141.42|0
1624611300000|2021-06-25 08:55:00|23154.08|23154.08|23161.67|23161.67|23171.04|23171.04|23149.58|23149.58|0
1624611600000|2021-06-25 09:00:00|23162.43|23162.43|23171.93|23171.93|23171.93|23171.93|23160.63|23160.63|0
1624611900000|2021-06-25 09:05:00|23174.52|23174.52|23153.9|23153.9|23174.52|23174.52|23148|23148|0
1624612200000|2021-06-25 09:10:00|23149.63|23149.63|23186.71|23186.71|23186.71|23186.71|23149.63|23149.63|0
1624612500000|2021-06-25 09:15:00|23190.99|23190.99|23187.6|23187.6|23194.47|23194.47|23183.33|23183.33|0
1624612800000|2021-06-25 09:20:00|23184.57|23184.57|23176.06|23176.06|23189.39|23189.39|23176.06|23176.06|0
1624613100000|2021-06-25 09:25:00|23178.66|23178.66|23180.71|23180.71|23182.01|23182.01|23176.6|23176.6|0
1624613400000|2021-06-25 09:30:00|23182.17|23182.17|23150.6|23150.6|23182.17|23182.17|23149.3|23149.3|0
1624613700000|2021-06-25 09:35:00|23154.87|23154.87|23147.45|23147.45|23157.53|23157.53|23147.45|23147.45|0
1624614000000|2021-06-25 09:40:00|23151.72|23151.72|23166.87|23166.87|23170.51|23170.51|23151.72|23151.72|0
1624614300000|2021-06-25 09:45:00|23158.33|23158.33|23158.39|23158.39|23162.66|23162.66|23152.6|23152.6|0
1624614600000|2021-06-25 09:50:00|23161.42|23161.42|23160.12|23160.12|23164.96|23164.96|23160.12|23160.12|0
1624614900000|2021-06-25 09:55:00|23162.71|23162.71|23161.42|23161.42|23162.71|23162.71|23161.42|23161.42|0
1624615200000|2021-06-25 10:00:00|23164.32|23164.32|23150.09|23150.09|23164.32|23164.32|23139.8|23139.8|0
1624615500000|2021-06-25 10:05:00|23145.82|23145.82|23132.96|23132.96|23149.6|23149.6|23132.96|23132.96|0
1624615800000|2021-06-25 10:10:00|23130.36|23130.36|23132.58|23132.58|23144.1|23144.1|23130.36|23130.36|0
1624616100000|2021-06-25 10:15:00|23128.31|23128.31|23132.01|23132.01|23138.15|23138.15|23125.71|23125.71|0
1624616400000|2021-06-25 10:20:00|23135.55|23135.55|23127.81|23127.81|23142.8|23142.8|23127.81|23127.81|0
1624616700000|2021-06-25 10:25:00|23126.93|23126.93|23118.91|23118.91|23126.93|23126.93|23115.43|23115.43|0
1624617000000|2021-06-25 10:30:00|23120.21|23120.21|23125.12|23125.12|23125.37|23125.37|23115.05|23115.05|0
1624617300000|2021-06-25 10:35:00|23129.55|23129.55|23138.45|23138.45|23138.45|23138.45|23127.78|23127.78|0
1624617600000|2021-06-25 10:40:00|23142.72|23142.72|23161.48|23161.48|23161.48|23161.48|23142.72|23142.72|0
1624617900000|2021-06-25 10:45:00|23162.24|23162.24|23165.37|23165.37|23168.59|23168.59|23161.98|23161.98|0
1624618200000|2021-06-25 10:50:00|23166.82|23166.82|23157.71|23157.71|23166.82|23166.82|23156.41|23156.41|0
1624618500000|2021-06-25 10:55:00|23156.95|23156.95|23151.09|23151.09|23156.95|23156.95|23144.36|23144.36|0
1624618800000|2021-06-25 11:00:00|23154|23154|23148.44|23148.44|23154|23154|23142.77|23142.77|0
1624619100000|2021-06-25 11:05:00|23144.17|23144.17|23125.93|23125.93|23144.17|23144.17|23124.42|23124.42|0
1624619400000|2021-06-25 11:10:00|23127.7|23127.7|23137.81|23137.81|23139.11|23139.11|23121.26|23121.26|0
1624619700000|2021-06-25 11:15:00|23139.58|23139.58|23132.28|23132.28|23140.47|23140.47|23132.28|23132.28|0
1624620000000|2021-06-25 11:20:00|23140.83|23140.83|23136.56|23136.56|23148.01|23148.01|23136.56|23136.56|0
1624620300000|2021-06-25 11:25:00|23138.33|23138.33|23165.81|23165.81|23165.81|23165.81|23138.33|23138.33|0
1624620600000|2021-06-25 11:30:00|23174.36|23174.36|23188.21|23188.21|23193.85|23193.85|23163.89|23163.89|0
1624620900000|2021-06-25 11:35:00|23183.94|23183.94|23187.57|23187.57|23187.83|23187.83|23182.64|23182.64|0
1624621200000|2021-06-25 11:40:00|23183.3|23183.3|23182.81|23182.81|23187.08|23187.08|23181.17|23181.17|0
1624621500000|2021-06-25 11:45:00|23184.11|23184.11|23186.96|23186.96|23186.96|23186.96|23182.81|23182.81|0
1624621800000|2021-06-25 11:50:00|23187.72|23187.72|23177.15|23177.15|23188.48|23188.48|23176.27|23176.27|0
1624622100000|2021-06-25 11:55:00|23176.4|23176.4|23193.92|23193.92|23193.92|23193.92|23175.67|23175.67|0
1624622400000|2021-06-25 12:00:00|23198.19|23198.19|23194.54|23194.54|23218.24|23218.24|23193.81|23193.81|0
1624622700000|2021-06-25 12:05:00|23198.82|23198.82|23193.69|23193.69|23200.11|23200.11|23191.85|23191.85|0
1624623000000|2021-06-25 12:10:00|23195.15|23195.15|23182.01|23182.01|23198.63|23198.63|23174.67|23174.67|0
1624623300000|2021-06-25 12:15:00|23183.78|23183.78|23193.53|23193.53|23193.53|23193.53|23180.71|23180.71|0
1624623600000|2021-06-25 12:20:00|23184.99|23184.99|23187.04|23187.04|23187.86|23187.86|23179.42|23179.42|0
1624623900000|2021-06-25 12:25:00|23191.31|23191.31|23197.67|23197.67|23212.67|23212.67|23190.74|23190.74|0
1624624200000|2021-06-25 12:30:00|23201.94|23201.94|23234.43|23234.43|23234.43|23234.43|23201.94|23201.94|0
1624624500000|2021-06-25 12:35:00|23236.2|23236.2|23217.86|23217.86|23236.68|23236.68|23217.86|23217.86|0
1624624800000|2021-06-25 12:40:00|23217.1|23217.1|23198.16|23198.16|23220.77|23220.77|23198.16|23198.16|0
1624625100000|2021-06-25 12:45:00|23197.4|23197.4|23192.63|23192.63|23205.95|23205.95|23192.63|23192.63|0
1624625400000|2021-06-25 12:50:00|23184.09|23184.09|23182.79|23182.79|23184.09|23184.09|23182.79|23182.79|0
1624625700000|2021-06-25 12:55:00|23183.67|23183.67|23167.42|23167.42|23183.67|23183.67|23162.99|23162.99|0
1624626000000|2021-06-25 13:00:00|23171.69|23171.69|23172.77|23172.77|23174.07|23174.07|23168.02|23168.02|0
1624626300000|2021-06-25 13:05:00|23168.5|23168.5|23166|23166|23177.04|23177.04|23164.22|23164.22|0
1624626600000|2021-06-25 13:10:00|23164.7|23164.7|23181.84|23181.84|23181.84|23181.84|23164.7|23164.7|0
1624626900000|2021-06-25 13:15:00|23180.95|23180.95|23178.33|23178.33|23181.75|23181.75|23176.59|23176.59|0
1624627200000|2021-06-25 13:20:00|23179.22|23179.22|23183|23183|23183|23183|23179.22|23179.22|0
1624627500000|2021-06-25 13:25:00|23174.46|23174.46|23164.29|23164.29|23174.46|23174.46|23163.41|23163.41|0
1624627800000|2021-06-25 13:30:00|23163.54|23163.54|23137.59|23137.59|23176.35|23176.35|23137.59|23137.59|0
1624628100000|2021-06-25 13:35:00|23133.32|23133.32|23137.13|23137.13|23137.13|23137.13|23120.59|23120.59|0
1624628400000|2021-06-25 13:40:00|23137.89|23137.89|23172.02|23172.02|23177.43|23177.43|23137.89|23137.89|0
1624628700000|2021-06-25 13:45:00|23172.9|23172.9|23196.6|23196.6|23224.66|23224.66|23169.68|23169.68|0
1624629000000|2021-06-25 13:50:00|23192.33|23192.33|23164.47|23164.47|23192.33|23192.33|23147.6|23147.6|0
1624629300000|2021-06-25 13:55:00|23163.71|23163.71|23190.83|23190.83|23198.77|23198.77|23163.71|23163.71|0
1624629600000|2021-06-25 14:00:00|23186.55|23186.55|23192.82|23192.82|23193.52|23193.52|23179.06|23179.06|0
1624629900000|2021-06-25 14:05:00|23196.36|23196.36|23232.84|23232.84|23237.11|23237.11|23196.36|23196.36|0
1624630200000|2021-06-25 14:10:00|23234.61|23234.61|23195.33|23195.33|23234.61|23234.61|23194.03|23194.03|0
1624630500000|2021-06-25 14:15:00|23192.67|23192.67|23170.27|23170.27|23192.67|23192.67|23161.74|23161.74|0
1624630800000|2021-06-25 14:20:00|23168|23168|23165.94|23165.94|23168.95|23168.95|23153.13|23153.13|0
1624631100000|2021-06-25 14:25:00|23170.21|23170.21|23207.05|23207.05|23220.13|23220.13|23170.21|23170.21|0
1624631400000|2021-06-25 14:30:00|23209.95|23209.95|23207.74|23207.74|23212.71|23212.71|23205.82|23205.82|0
1624631700000|2021-06-25 14:35:00|23205.97|23205.97|23187.82|23187.82|23205.97|23205.97|23186.52|23186.52|0
1624632000000|2021-06-25 14:40:00|23187.06|23187.06|23191.7|23191.7|23193.47|23193.47|23185.19|23185.19|0
1624632300000|2021-06-25 14:45:00|23190.82|23190.82|23153.36|23153.36|23190.82|23190.82|23153.36|23153.36|0
1624632600000|2021-06-25 14:50:00|23154.25|23154.25|23141.51|23141.51|23154.25|23154.25|23133.68|23133.68|0
1624632900000|2021-06-25 14:55:00|23148|23148|23152.16|23152.16|23165.37|23165.37|23142.81|23142.81|0
1624633200000|2021-06-25 15:00:00|23150.65|23150.65|23149.13|23149.13|23151.95|23151.95|23147.68|23147.68|0
1624633500000|2021-06-25 15:05:00|23150.02|23150.02|23148.85|23148.85|23150.14|23150.14|23146.95|23146.95|0
1624633800000|2021-06-25 15:10:00|23146.19|23146.19|23137.84|23137.84|23146.19|23146.19|23135.25|23135.25|0
1624634100000|2021-06-25 15:15:00|23133.57|23133.57|23145.98|23145.98|23163.47|23163.47|23133.57|23133.57|0
1624634400000|2021-06-25 15:20:00|23146.74|23146.74|23162.01|23162.01|23166.22|23166.22|23138.73|23138.73|0
1624634700000|2021-06-25 15:25:00|23161.26|23161.26|23166.18|23166.18|23170.47|23170.47|23153.6|23153.6|0
1624864500000|2021-06-28 07:15:00|23163.53|23163.53|23177.32|23177.32|23177.32|23177.32|23155.96|23155.96|0
1624864800000|2021-06-28 07:20:00|23168.78|23168.78|23193.02|23193.02|23201.22|23201.22|23168.78|23168.78|0
1624865100000|2021-06-28 07:25:00|23193.78|23193.78|23196.03|23196.03|23196.03|23196.03|23181.64|23181.64|0
1624865400000|2021-06-28 07:30:00|23191.75|23191.75|23186.41|23186.41|23191.75|23191.75|23180.94|23180.94|0
1624865700000|2021-06-28 07:35:00|23190.69|23190.69|23165.48|23165.48|23190.69|23190.69|23162.51|23162.51|0
1624866000000|2021-06-28 07:40:00|23173.45|23173.45|23198.66|23198.66|23198.66|23198.66|23173.45|23173.45|0
1624866300000|2021-06-28 07:45:00|23196|23196|23203.09|23203.09|23210.17|23210.17|23190.05|23190.05|0
1624866600000|2021-06-28 07:50:00|23215.91|23215.91|23197.8|23197.8|23215.91|23215.91|23197.8|23197.8|0
1624866900000|2021-06-28 07:55:00|23202.07|23202.07|23198.74|23198.74|23202.07|23202.07|23195.2|23195.2|0
1624867200000|2021-06-28 08:00:00|23197.29|23197.29|23195.2|23195.2|23204.63|23204.63|23195.2|23195.2|0
1624867500000|2021-06-28 08:05:00|23197.8|23197.8|23202.57|23202.57|23202.57|23202.57|23191.81|23191.81|0
1624867800000|2021-06-28 08:10:00|23194.03|23194.03|23149.84|23149.84|23194.03|23194.03|23148.07|23148.07|0
1624868100000|2021-06-28 08:15:00|23151.61|23151.61|23153.14|23153.14|23168.7|23168.7|23151.61|23151.61|0
1624868400000|2021-06-28 08:20:00|23154.44|23154.44|23134.58|23134.58|23167.25|23167.25|23134.58|23134.58|0
1624868700000|2021-06-28 08:25:00|23137.24|23137.24|23161.51|23161.51|23165.78|23165.78|23137.24|23137.24|0
1624869000000|2021-06-28 08:30:00|23165.78|23165.78|23193.88|23193.88|23198.42|23198.42|23165.78|23165.78|0
1624869300000|2021-06-28 08:35:00|23198.15|23198.15|23223.25|23223.25|23223.25|23223.25|23198.15|23198.15|0
1624869600000|2021-06-28 08:40:00|23218.97|23218.97|23222.02|23222.02|23223.25|23223.25|23214.05|23214.05|0
1624869900000|2021-06-28 08:45:00|23226.29|23226.29|23234.02|23234.02|23242.56|23242.56|23226.29|23226.29|0
1624870200000|2021-06-28 08:50:00|23229.75|23229.75|23218.96|23218.96|23229.75|23229.75|23215.07|23215.07|0
1624870500000|2021-06-28 08:55:00|23210.42|23210.42|23211.12|23211.12|23213.78|23213.78|23205.1|23205.1|0
1624870800000|2021-06-28 09:00:00|23206.85|23206.85|23207.94|23207.94|23207.94|23207.94|23194.82|23194.82|0
1624871100000|2021-06-28 09:05:00|23212.22|23212.22|23208.36|23208.36|23217.79|23217.79|23208.36|23208.36|0
1624871400000|2021-06-28 09:10:00|23206.84|23206.84|23215.63|23215.63|23219.9|23219.9|23206.84|23206.84|0
1624871700000|2021-06-28 09:15:00|23202.81|23202.81|23166.74|23166.74|23202.81|23202.81|23164.96|23164.96|0
1624872000000|2021-06-28 09:20:00|23168.03|23168.03|23183.81|23183.81|23188.08|23188.08|23164.12|23164.12|0
1624872300000|2021-06-28 09:25:00|23185.32|23185.32|23190.35|23190.35|23190.35|23190.35|23185.32|23185.32|0
1624872600000|2021-06-28 09:30:00|23181.8|23181.8|23173.35|23173.35|23181.8|23181.8|23169.07|23169.07|0
1624872900000|2021-06-28 09:35:00|23169.07|23169.07|23176.22|23176.22|23176.22|23176.22|23165.58|23165.58|0
1624873200000|2021-06-28 09:40:00|23177.1|23177.1|23189.45|23189.45|23190.9|23190.9|23177.1|23177.1|0
1624873500000|2021-06-28 09:45:00|23190.9|23190.9|23214.62|23214.62|23215.5|23215.5|23190.9|23190.9|0
1624873800000|2021-06-28 09:50:00|23213.73|23213.73|23235.62|23235.62|23239.89|23239.89|23213.73|23213.73|0
1624874100000|2021-06-28 09:55:00|23239.89|23239.89|23236.82|23236.82|23241.19|23241.19|23235.15|23235.15|0
1624874400000|2021-06-28 10:00:00|23239.48|23239.48|23239.86|23239.86|23242.51|23242.51|23237.36|23237.36|0
1624874700000|2021-06-28 10:05:00|23238.4|23238.4|23235.75|23235.75|23238.4|23238.4|23231.48|23231.48|0
1624875000000|2021-06-28 10:10:00|23231.48|23231.48|23230.34|23230.34|23235.75|23235.75|23230.02|23230.02|0
1624875300000|2021-06-28 10:15:00|23226.07|23226.07|23251.88|23251.88|23251.88|23251.88|23226.07|23226.07|0
1624875600000|2021-06-28 10:20:00|23260.42|23260.42|23259.43|23259.43|23262.82|23262.82|23256.78|23256.78|0
1624875900000|2021-06-28 10:25:00|23260.32|23260.32|23269.1|23269.1|23269.86|23269.86|23260.32|23260.32|0
1624876200000|2021-06-28 10:30:00|23273.52|23273.52|23274.9|23274.9|23289.78|23289.78|23273.52|23273.52|0
1624876500000|2021-06-28 10:35:00|23270.63|23270.63|23280.34|23280.34|23281.22|23281.22|23270.63|23270.63|0
1624876800000|2021-06-28 10:40:00|23279.45|23279.45|23273.64|23273.64|23280.31|23280.31|23271.01|23271.01|0
1624877100000|2021-06-28 10:45:00|23271.05|23271.05|23279.65|23279.65|23279.65|23279.65|23265.76|23265.76|0
1624877400000|2021-06-28 10:50:00|23276.99|23276.99|23286.34|23286.34|23286.34|23286.34|23276.99|23276.99|0
1624877700000|2021-06-28 10:55:00|23287.23|23287.23|23292.77|23292.77|23292.77|23292.77|23275.53|23275.53|0
1624878000000|2021-06-28 11:00:00|23297.04|23297.04|23272.24|23272.24|23297.04|23297.04|23268.85|23268.85|0
1624878300000|2021-06-28 11:05:00|23270.72|23270.72|23277.27|23277.27|23278.51|23278.51|23269.97|23269.97|0
1624878600000|2021-06-28 11:10:00|23268.72|23268.72|23270.65|23270.65|23272.83|23272.83|23266.38|23266.38|0
1624878900000|2021-06-28 11:15:00|23272.42|23272.42|23290.15|23290.15|23291.6|23291.6|23269.11|23269.11|0
1624879200000|2021-06-28 11:20:00|23291.45|23291.45|23307.22|23307.22|23311.89|23311.89|23291.45|23291.45|0
1624879500000|2021-06-28 11:25:00|23298.68|23298.68|23272.28|23272.28|23298.68|23298.68|23272.28|23272.28|0
1624879800000|2021-06-28 11:30:00|23273.04|23273.04|23275.04|23275.04|23275.04|23275.04|23264.49|23264.49|0
1624880100000|2021-06-28 11:35:00|23275.93|23275.93|23271.5|23271.5|23275.93|23275.93|23261.18|23261.18|0
1624880400000|2021-06-28 11:40:00|23269.99|23269.99|23258.13|23258.13|23269.99|23269.99|23255|23255|0
1624880700000|2021-06-28 11:45:00|23257.25|23257.25|23230.46|23230.46|23259.52|23259.52|23230.46|23230.46|0
1624881000000|2021-06-28 11:50:00|23228.69|23228.69|23230.46|23230.46|23230.46|23230.46|23222.65|23222.65|0
1624881300000|2021-06-28 11:55:00|23229.7|23229.7|23238.1|23238.1|23238.1|23238.1|23216.89|23216.89|0
1624881600000|2021-06-28 12:00:00|23240.76|23240.76|23246.77|23246.77|23262.01|23262.01|23240.76|23240.76|0
1624881900000|2021-06-28 12:05:00|23247.65|23247.65|23219.37|23219.37|23247.65|23247.65|23219.37|23219.37|0
1624882200000|2021-06-28 12:10:00|23222.28|23222.28|23230.95|23230.95|23230.95|23230.95|23222.28|23222.28|0
1624882500000|2021-06-28 12:15:00|23235.22|23235.22|23244.52|23244.52|23248.04|23248.04|23235.22|23235.22|0
1624882800000|2021-06-28 12:20:00|23240.98|23240.98|23212.6|23212.6|23240.98|23240.98|23212.6|23212.6|0
1624883100000|2021-06-28 12:25:00|23216.87|23216.87|23215.55|23215.55|23220.35|23220.35|23213.42|23213.42|0
1624883400000|2021-06-28 12:30:00|23211.28|23211.28|23220.33|23220.33|23222.99|23222.99|23211.28|23211.28|0
1624883700000|2021-06-28 12:35:00|23211.79|23211.79|23262.09|23262.09|23262.09|23262.09|23211.79|23211.79|0
1624884000000|2021-06-28 12:40:00|23263.39|23263.39|23236.88|23236.88|23263.39|23263.39|23235.87|23235.87|0
1624884300000|2021-06-28 12:45:00|23245.42|23245.42|23246.46|23246.46|23246.88|23246.88|23236.05|23236.05|0
1624884600000|2021-06-28 12:50:00|23245.17|23245.17|23263.39|23263.39|23268.55|23268.55|23243.4|23243.4|0
1624884900000|2021-06-28 12:55:00|23266.05|23266.05|23255.29|23255.29|23266.05|23266.05|23251.91|23251.91|0
1624885200000|2021-06-28 13:00:00|23253.52|23253.52|23258.11|23258.11|23262.95|23262.95|23249.98|23249.98|0
1624885500000|2021-06-28 13:05:00|23262.38|23262.38|23258.02|23258.02|23262.38|23262.38|23256.34|23256.34|0
1624885800000|2021-06-28 13:10:00|23258.9|23258.9|23255.36|23255.36|23263.17|23263.17|23246.82|23246.82|0
1624886100000|2021-06-28 13:15:00|23251.09|23251.09|23246.94|23246.94|23257.19|23257.19|23246.94|23246.94|0
1624886400000|2021-06-28 13:20:00|23251.21|23251.21|23246.94|23246.94|23251.21|23251.21|23245.17|23245.17|0
1624886700000|2021-06-28 13:25:00|23248.71|23248.71|23249.76|23249.76|23259.02|23259.02|23248.71|23248.71|0
1624887000000|2021-06-28 13:30:00|23248.88|23248.88|23222.45|23222.45|23248.88|23248.88|23202.29|23202.29|0
1624887300000|2021-06-28 13:35:00|23225.99|23225.99|23249.24|23249.24|23264.46|23264.46|23225.99|23225.99|0
1624887600000|2021-06-28 13:40:00|23244.97|23244.97|23269.44|23269.44|23269.44|23269.44|23238.93|23238.93|0
1624887900000|2021-06-28 13:45:00|23265.16|23265.16|23249.95|23249.95|23266.05|23266.05|23247.9|23247.9|0
1624888200000|2021-06-28 13:50:00|23254.22|23254.22|23229.89|23229.89|23261|23261|23229.01|23229.01|0
1624888500000|2021-06-28 13:55:00|23234.17|23234.17|23204.77|23204.77|23243.47|23243.47|23202.11|23202.11|0
1624888800000|2021-06-28 14:00:00|23209.04|23209.04|23224.47|23224.47|23225.36|23225.36|23209.04|23209.04|0
1624889100000|2021-06-28 14:05:00|23223.59|23223.59|23226.2|23226.2|23232.99|23232.99|23219.63|23219.63|0
1624889400000|2021-06-28 14:10:00|23230.47|23230.47|23194.84|23194.84|23230.47|23230.47|23187.18|23187.18|0
1624889700000|2021-06-28 14:15:00|23193.96|23193.96|23203|23203|23211.58|23211.58|23178.58|23178.58|0
1624890000000|2021-06-28 14:20:00|23201.23|23201.23|23185.14|23185.14|23214.05|23214.05|23179.1|23179.1|0
1624890300000|2021-06-28 14:25:00|23193.68|23193.68|23189.4|23189.4|23208.85|23208.85|23173.06|23173.06|0
1624890600000|2021-06-28 14:30:00|23193.67|23193.67|23141.12|23141.12|23195.51|23195.51|23138.15|23138.15|0
1624890900000|2021-06-28 14:35:00|23138.47|23138.47|23112.57|23112.57|23138.47|23138.47|23110.13|23110.13|0
1624891200000|2021-06-28 14:40:00|23108.3|23108.3|23122.15|23122.15|23122.57|23122.57|23107.26|23107.26|0
1624891500000|2021-06-28 14:45:00|23123.45|23123.45|23098.29|23098.29|23123.45|23123.45|23098.29|23098.29|0
1624891800000|2021-06-28 14:50:00|23102.56|23102.56|23101.32|23101.32|23107.3|23107.3|23095.47|23095.47|0
1624892100000|2021-06-28 14:55:00|23102.62|23102.62|23088.01|23088.01|23102.62|23102.62|23081.62|23081.62|0
1624892400000|2021-06-28 15:00:00|23087.12|23087.12|23098.19|23098.19|23098.19|23098.19|23067.37|23067.37|0
1624892700000|2021-06-28 15:05:00|23102.09|23102.09|23110.06|23110.06|23128.5|23128.5|23102.09|23102.09|0
1624893000000|2021-06-28 15:10:00|23108.29|23108.29|23107.38|23107.38|23122.91|23122.91|23104.01|23104.01|0
1624893300000|2021-06-28 15:15:00|23103.11|23103.11|23066.38|23066.38|23103.11|23103.11|23056.93|23056.93|0
1624893600000|2021-06-28 15:20:00|23067.84|23067.84|23072.77|23072.77|23075.37|23075.37|23066.42|23066.42|0
1624893900000|2021-06-28 15:25:00|23068.5|23068.5|23050.25|23050.25|23082.23|23082.23|23046.71|23046.71|0
1624950900000|2021-06-29 07:15:00|22934.22|22934.22|22853.46|22853.46|22948.38|22948.38|22853.46|22853.46|0
1624951200000|2021-06-29 07:20:00|22852.57|22852.57|22824.14|22824.14|22852.57|22852.57|22801.11|22801.11|0
1624951500000|2021-06-29 07:25:00|22821.55|22821.55|22835.57|22835.57|22837.19|22837.19|22789.52|22789.52|0
1624951800000|2021-06-29 07:30:00|22832.98|22832.98|22769.63|22769.63|22844.21|22844.21|22769.63|22769.63|0
1624952100000|2021-06-29 07:35:00|22773.9|22773.9|22777.63|22777.63|22785.98|22785.98|22754.97|22754.97|0
1624952400000|2021-06-29 07:40:00|22776.33|22776.33|22763.26|22763.26|22776.33|22776.33|22756.84|22756.84|0
1624952700000|2021-06-29 07:45:00|22766.8|22766.8|22775.41|22775.41|22779.68|22779.68|22745.66|22745.66|0
1624953000000|2021-06-29 07:50:00|22779.68|22779.68|22767.44|22767.44|22779.68|22779.68|22758.89|22758.89|0
1624953300000|2021-06-29 07:55:00|22766.14|22766.14|22748.55|22748.55|22768.73|22768.73|22744.27|22744.27|0
1624953600000|2021-06-29 08:00:00|22744.27|22744.27|22720.81|22720.81|22745.57|22745.57|22711.73|22711.73|0
1624953900000|2021-06-29 08:05:00|22712.27|22712.27|22760.69|22760.69|22760.69|22760.69|22712.27|22712.27|0
1624954200000|2021-06-29 08:10:00|22758.09|22758.09|22746.55|22746.55|22765.41|22765.41|22746.55|22746.55|0
1624954500000|2021-06-29 08:15:00|22743.96|22743.96|22728.52|22728.52|22750.45|22750.45|22717|22717|0
1624954800000|2021-06-29 08:20:00|22727.22|22727.22|22706.33|22706.33|22728.52|22728.52|22695.55|22695.55|0
1624955100000|2021-06-29 08:25:00|22702.06|22702.06|22686.78|22686.78|22705.19|22705.19|22682.5|22682.5|0
1624955400000|2021-06-29 08:30:00|22678.23|22678.23|22669.64|22669.64|22684.67|22684.67|22650.03|22650.03|0
1624955700000|2021-06-29 08:35:00|22673.91|22673.91|22652.72|22652.72|22673.91|22673.91|22644.08|22644.08|0
1624956000000|2021-06-29 08:40:00|22654.02|22654.02|22619.88|22619.88|22663.39|22663.39|22615.61|22615.61|0
1624956300000|2021-06-29 08:45:00|22611.34|22611.34|22641.02|22641.02|22643.9|22643.9|22598.14|22598.14|0
1624956600000|2021-06-29 08:50:00|22639.72|22639.72|22597.43|22597.43|22648.27|22648.27|22597.43|22597.43|0
1624956900000|2021-06-29 08:55:00|22595.66|22595.66|22560.22|22560.22|22595.66|22595.66|22548.64|22548.64|0
1624957200000|2021-06-29 09:00:00|22543.13|22543.13|22583.88|22583.88|22590.33|22590.33|22537.56|22537.56|0
1624957500000|2021-06-29 09:05:00|22580.97|22580.97|22585.69|22585.69|22586.98|22586.98|22574.29|22574.29|0
1624957800000|2021-06-29 09:10:00|22587.2|22587.2|22612.62|22612.62|22616.89|22616.89|22584.2|22584.2|0
1624958100000|2021-06-29 09:15:00|22599.8|22599.8|22599.23|22599.23|22601.06|22601.06|22588.25|22588.25|0
1624958400000|2021-06-29 09:20:00|22600.52|22600.52|22607.71|22607.71|22607.71|22607.71|22599.51|22599.51|0
1624958700000|2021-06-29 09:25:00|22605.12|22605.12|22572.63|22572.63|22605.12|22605.12|22572.63|22572.63|0
1624959000000|2021-06-29 09:30:00|22568.35|22568.35|22597.4|22597.4|22605.94|22605.94|22565.7|22565.7|0
1624959300000|2021-06-29 09:35:00|22600.68|22600.68|22597.71|22597.71|22600.68|22600.68|22592.93|22592.93|0
1624959600000|2021-06-29 09:40:00|22596.41|22596.41|22578.23|22578.23|22596.41|22596.41|22573.04|22573.04|0
1624959900000|2021-06-29 09:45:00|22579.53|22579.53|22566.74|22566.74|22579.53|22579.53|22562.47|22562.47|0
1624960200000|2021-06-29 09:50:00|22564.09|22564.09|22573.77|22573.77|22573.77|22573.77|22556.4|22556.4|0
1624960500000|2021-06-29 09:55:00|22576.43|22576.43|22577.91|22577.91|22589.21|22589.21|22562.53|22562.53|0
1624960800000|2021-06-29 10:00:00|22576.46|22576.46|22567.69|22567.69|22577.91|22577.91|22567.69|22567.69|0
1624961100000|2021-06-29 10:05:00|22566.94|22566.94|22580.38|22580.38|22580.38|22580.38|22557.16|22557.16|0
1624961400000|2021-06-29 10:10:00|22581.14|22581.14|22582.34|22582.34|22582.34|22582.34|22574.97|22574.97|0
1624961700000|2021-06-29 10:15:00|22583.1|22583.1|22576.07|22576.07|22586.17|22586.17|22576.07|22576.07|0
1624962000000|2021-06-29 10:20:00|22577.37|22577.37|22572.28|22572.28|22581.64|22581.64|22572.28|22572.28|0
1624962300000|2021-06-29 10:25:00|22570.98|22570.98|22569.78|22569.78|22576.71|22576.71|22569.78|22569.78|0
1624962600000|2021-06-29 10:30:00|22571.55|22571.55|22575.03|22575.03|22575.03|22575.03|22571.55|22571.55|0
1624962900000|2021-06-29 10:35:00|22579.31|22579.31|22589.9|22589.9|22592.09|22592.09|22579.31|22579.31|0
1624963200000|2021-06-29 10:40:00|22588.61|22588.61|22588.61|22588.61|22588.61|22588.61|22588.61|22588.61|0
1624963500000|2021-06-29 10:45:00|22599.58|22599.58|22598.54|22598.54|22602.81|22602.81|22598.54|22598.54|0
1624963800000|2021-06-29 10:50:00|22599.42|22599.42|22609.97|22609.97|22613.12|22613.12|22598.54|22598.54|0
1624964100000|2021-06-29 10:55:00|22614.24|22614.24|22618.19|22618.19|22618.19|22618.19|22614.24|22614.24|0
1624964400000|2021-06-29 11:00:00|22620.72|22620.72|22574.63|22574.63|22629.27|22629.27|22566.97|22566.97|0
1624964700000|2021-06-29 11:05:00|22570.36|22570.36|22574.63|22574.63|22575.51|22575.51|22564.31|22564.31|0
1624965000000|2021-06-29 11:10:00|22573.33|22573.33|22572.54|22572.54|22574.63|22574.63|22566.81|22566.81|0
1624965300000|2021-06-29 11:15:00|22576.81|22576.81|22562.54|22562.54|22576.81|22576.81|22562.54|22562.54|0
1624965600000|2021-06-29 11:20:00|22563.84|22563.84|22519.68|22519.68|22565.14|22565.14|22506.86|22506.86|0
1624965900000|2021-06-29 11:25:00|22515.4|22515.4|22534.26|22534.26|22534.26|22534.26|22515.4|22515.4|0
1624966200000|2021-06-29 11:30:00|22536.86|22536.86|22553.92|22553.92|22563.92|22563.92|22533.58|22533.58|0
1624966500000|2021-06-29 11:35:00|22558.19|22558.19|22560.76|22560.76|22573.29|22573.29|22552.59|22552.59|0
1624966800000|2021-06-29 11:40:00|22559.46|22559.46|22564.08|22564.08|22564.08|22564.08|22534.08|22534.08|0
1624967100000|2021-06-29 11:45:00|22551.27|22551.27|22555.1|22555.1|22564.97|22564.97|22546.99|22546.99|0
1624967400000|2021-06-29 11:50:00|22556.87|22556.87|22536.4|22536.4|22556.87|22556.87|22531.24|22531.24|0
1624967700000|2021-06-29 11:55:00|22540.67|22540.67|22533.9|22533.9|22540.67|22540.67|22531.24|22531.24|0
1624968000000|2021-06-29 12:00:00|22538.17|22538.17|22560.51|22560.51|22566.4|22566.4|22538.17|22538.17|0
1624968300000|2021-06-29 12:05:00|22561.81|22561.81|22586.77|22586.77|22589.4|22589.4|22561.81|22561.81|0
1624968600000|2021-06-29 12:10:00|22585.31|22585.31|22607.87|22607.87|22608.63|22608.63|22581.04|22581.04|0
1624968900000|2021-06-29 12:15:00|22610.9|22610.9|22639.91|22639.91|22640.8|22640.8|22607.38|22607.38|0
1624969200000|2021-06-29 12:20:00|22642.51|22642.51|22633.45|22633.45|22647.76|22647.76|22633.45|22633.45|0
1624969500000|2021-06-29 12:25:00|22629.18|22629.18|22604.09|22604.09|22629.18|22629.18|22599.82|22599.82|0
1624969800000|2021-06-29 12:30:00|22602.32|22602.32|22598.12|22598.12|22606.59|22606.59|22590.96|22590.96|0
1624970100000|2021-06-29 12:35:00|22599.89|22599.89|22609.07|22609.07|22615.24|22615.24|22598.15|22598.15|0
1624970400000|2021-06-29 12:40:00|22608.31|22608.31|22594.61|22594.61|22608.31|22608.31|22573.25|22573.25|0
1624970700000|2021-06-29 12:45:00|22596.38|22596.38|22593.98|22593.98|22596.38|22596.38|22589.71|22589.71|0
1624971000000|2021-06-29 12:50:00|22595.75|22595.75|22587.47|22587.47|22604.29|22604.29|22583.2|22583.2|0
1624971300000|2021-06-29 12:55:00|22584.72|22584.72|22599.43|22599.43|22599.43|22599.43|22561.5|22561.5|0
1624971600000|2021-06-29 13:00:00|22603.71|22603.71|22592.38|22592.38|22603.89|22603.89|22590.92|22590.92|0
1624971900000|2021-06-29 13:05:00|22591.49|22591.49|22569.78|22569.78|22591.49|22591.49|22569.78|22569.78|0
1624972200000|2021-06-29 13:10:00|22568.27|22568.27|22560.27|22560.27|22572.54|22572.54|22560.27|22560.27|0
1624972500000|2021-06-29 13:15:00|22561.15|22561.15|22581.24|22581.24|22581.24|22581.24|22559.38|22559.38|0
1624972800000|2021-06-29 13:20:00|22576.97|22576.97|22565.93|22565.93|22576.97|22576.97|22545.68|22545.68|0
1624973100000|2021-06-29 13:25:00|22567.7|22567.7|22585.83|22585.83|22595.45|22595.45|22567.7|22567.7|0
1624973400000|2021-06-29 13:30:00|22588.42|22588.42|22623.14|22623.14|22632.57|22632.57|22577|22577|0
1624973700000|2021-06-29 13:35:00|22624.91|22624.91|22611.59|22611.59|22633.46|22633.46|22602.12|22602.12|0
1624974000000|2021-06-29 13:40:00|22607.32|22607.32|22578.66|22578.66|22616.75|22616.75|22567.51|22567.51|0
1624974300000|2021-06-29 13:45:00|22579.41|22579.41|22575.46|22575.46|22598.14|22598.14|22575.46|22575.46|0
1624974600000|2021-06-29 13:50:00|22571.19|22571.19|22557.93|22557.93|22571.19|22571.19|22557.93|22557.93|0
1624974900000|2021-06-29 13:55:00|22563.5|22563.5|22550.15|22550.15|22563.5|22563.5|22542.75|22542.75|0
1624975200000|2021-06-29 14:00:00|22558.69|22558.69|22522.56|22522.56|22560.9|22560.9|22520.79|22520.79|0
1624975500000|2021-06-29 14:05:00|22514.02|22514.02|22510.47|22510.47|22528.61|22528.61|22474.96|22474.96|0
1624975800000|2021-06-29 14:10:00|22514.74|22514.74|22486.78|22486.78|22523.28|22523.28|22481.79|22481.79|0
1624976100000|2021-06-29 14:15:00|22491.05|22491.05|22521.04|22521.04|22530.75|22530.75|22491.05|22491.05|0
1624976400000|2021-06-29 14:20:00|22522.56|22522.56|22503.58|22503.58|22523.86|22523.86|22503.58|22503.58|0
1624976700000|2021-06-29 14:25:00|22502.13|22502.13|22506.4|22506.4|22507.7|22507.7|22499.06|22499.06|0
1624977000000|2021-06-29 14:30:00|22504.95|22504.95|22497.76|22497.76|22505.36|22505.36|22497.76|22497.76|0
1624977300000|2021-06-29 14:35:00|22498.65|22498.65|22486.41|22486.41|22498.65|22498.65|22478.62|22478.62|0
1624977600000|2021-06-29 14:40:00|22487.7|22487.7|22481.29|22481.29|22491.22|22491.22|22478.79|22478.79|0
1624977900000|2021-06-29 14:45:00|22485.56|22485.56|22482.56|22482.56|22486.86|22486.86|22479.61|22479.61|0
1624978200000|2021-06-29 14:50:00|22478.29|22478.29|22489.84|22489.84|22489.84|22489.84|22478.29|22478.29|0
1624978500000|2021-06-29 14:55:00|22494.11|22494.11|22478.49|22478.49|22494.11|22494.11|22478.49|22478.49|0
1624978800000|2021-06-29 15:00:00|22479.38|22479.38|22485.45|22485.45|22496.18|22496.18|22479.38|22479.38|0
1624979100000|2021-06-29 15:05:00|22484.7|22484.7|22465.11|22465.11|22484.7|22484.7|22458.81|22458.81|0
1624979400000|2021-06-29 15:10:00|22464.22|22464.22|22467.83|22467.83|22471.15|22471.15|22437.61|22437.61|0
1624979700000|2021-06-29 15:15:00|22472.1|22472.1|22463.61|22463.61|22472.57|22472.57|22457.41|22457.41|0
1624980000000|2021-06-29 15:20:00|22462.31|22462.31|22439.59|22439.59|22462.31|22462.31|22434.69|22434.69|0
1624980300000|2021-06-29 15:25:00|22438.3|22438.3|22413.05|22413.05|22438.3|22438.3|22410.45|22410.45|0
1625037300000|2021-06-30 07:15:00|22309.15|22309.15|22275.38|22275.38|22318.83|22318.83|22275.38|22275.38|0
1625037600000|2021-06-30 07:20:00|22270.84|22270.84|22241.74|22241.74|22296.32|22296.32|22241.74|22241.74|0
1625037900000|2021-06-30 07:25:00|22250.28|22250.28|22252.98|22252.98|22254.97|22254.97|22237.57|22237.57|0
1625038200000|2021-06-30 07:30:00|22250.38|22250.38|22206.4|22206.4|22250.38|22250.38|22192.23|22192.23|0
1625038500000|2021-06-30 07:35:00|22202.13|22202.13|22204.94|22204.94|22213.49|22213.49|22196.4|22196.4|0
1625038800000|2021-06-30 07:40:00|22206.4|22206.4|22229.72|22229.72|22253.89|22253.89|22202.13|22202.13|0
1625039100000|2021-06-30 07:45:00|22231.18|22231.18|22228.67|22228.67|22233.83|22233.83|22207.31|22207.31|0
1625039400000|2021-06-30 07:50:00|22224.4|22224.4|22230.83|22230.83|22243.64|22243.64|22224.4|22224.4|0
1625039700000|2021-06-30 07:55:00|22232.28|22232.28|22218.14|22218.14|22238.07|22238.07|22213.72|22213.72|0
1625040000000|2021-06-30 08:00:00|22220.42|22220.42|22199|22199|22237.88|22237.88|22197.48|22197.48|0
1625040300000|2021-06-30 08:05:00|22197.23|22197.23|22187.78|22187.78|22211.41|22211.41|22187.78|22187.78|0
1625040600000|2021-06-30 08:10:00|22187.02|22187.02|22168.58|22168.58|22192.65|22192.65|22168.58|22168.58|0
1625040900000|2021-06-30 08:15:00|22172.85|22172.85|22187.94|22187.94|22206.16|22206.16|22168.01|22168.01|0
1625041200000|2021-06-30 08:20:00|22186.49|22186.49|22182.93|22182.93|22197.85|22197.85|22182.93|22182.93|0
1625041500000|2021-06-30 08:25:00|22184.22|22184.22|22197.26|22197.26|22203.87|22203.87|22176.32|22176.32|0
1625041800000|2021-06-30 08:30:00|22201.54|22201.54|22212.4|22212.4|22218.44|22218.44|22199.27|22199.27|0
1625042100000|2021-06-30 08:35:00|22214.17|22214.17|22221.54|22221.54|22225.81|22225.81|22203.7|22203.7|0
1625042400000|2021-06-30 08:40:00|22222.42|22222.42|22217.02|22217.02|22232.26|22232.26|22215.72|22215.72|0
1625042700000|2021-06-30 08:45:00|22216.13|22216.13|22220.25|22220.25|22228.79|22228.79|22206.29|22206.29|0
1625043000000|2021-06-30 08:50:00|22215.98|22215.98|22203.86|22203.86|22220.25|22220.25|22202.41|22202.41|0
1625043300000|2021-06-30 08:55:00|22208.13|22208.13|22212.66|22212.66|22217.91|22217.91|22202.82|22202.82|0
1625043600000|2021-06-30 09:00:00|22211.78|22211.78|22205.13|22205.13|22211.78|22211.78|22195.89|22195.89|0
1625043900000|2021-06-30 09:05:00|22204.25|22204.25|22272.89|22272.89|22274.18|22274.18|22204.25|22204.25|0
1625044200000|2021-06-30 09:10:00|22273.64|22273.64|22242.18|22242.18|22279.53|22279.53|22237.91|22237.91|0
1625044500000|2021-06-30 09:15:00|22250.73|22250.73|22233.14|22233.14|22255|22255|22233.14|22233.14|0
1625044800000|2021-06-30 09:20:00|22230.55|22230.55|22243.7|22243.7|22249.67|22249.67|22211.19|22211.19|0
1625045100000|2021-06-30 09:25:00|22244.59|22244.59|22213.74|22213.74|22253.13|22253.13|22213.74|22213.74|0
1625045400000|2021-06-30 09:30:00|22211.97|22211.97|22222.98|22222.98|22227.26|22227.26|22195.87|22195.87|0
1625045700000|2021-06-30 09:35:00|22218.71|22218.71|22219.66|22219.66|22219.98|22219.98|22204.03|22204.03|0
1625046000000|2021-06-30 09:40:00|22222.25|22222.25|22216.9|22216.9|22223.71|22223.71|22202.47|22202.47|0
1625046300000|2021-06-30 09:45:00|22217.78|22217.78|22234.2|22234.2|22234.2|22234.2|22217.78|22217.78|0
1625046600000|2021-06-30 09:50:00|22233.45|22233.45|22216.11|22216.11|22247.15|22247.15|22216.11|22216.11|0
1625046900000|2021-06-30 09:55:00|22217.62|22217.62|22214.4|22214.4|22223.12|22223.12|22210.13|22210.13|0
1625047200000|2021-06-30 10:00:00|22211.75|22211.75|22208.07|22208.07|22230.23|22230.23|22206.56|22206.56|0
1625047500000|2021-06-30 10:05:00|22207.19|22207.19|22202.88|22202.88|22208.13|22208.13|22197.73|22197.73|0
1625047800000|2021-06-30 10:10:00|22204.65|22204.65|22198.7|22198.7|22204.65|22204.65|22196.11|22196.11|0
1625048100000|2021-06-30 10:15:00|22197.41|22197.41|22185.93|22185.93|22201.42|22201.42|22185.93|22185.93|0
1625048400000|2021-06-30 10:20:00|22188.59|22188.59|22176.96|22176.96|22188.59|22188.59|22174.87|22174.87|0
1625048700000|2021-06-30 10:25:00|22176.07|22176.07|22165.91|22165.91|22181.8|22181.8|22160.6|22160.6|0
1625049000000|2021-06-30 10:30:00|22168.51|22168.51|22182.24|22182.24|22184.51|22184.51|22168.51|22168.51|0
1625049300000|2021-06-30 10:35:00|22177.97|22177.97|22210.77|22210.77|22216.34|22216.34|22177.97|22177.97|0
1625049600000|2021-06-30 10:40:00|22212.23|22212.23|22198.54|22198.54|22212.23|22212.23|22198.54|22198.54|0
1625049900000|2021-06-30 10:45:00|22201.19|22201.19|22197.02|22197.02|22207.27|22207.27|22193.63|22193.63|0
1625050200000|2021-06-30 10:50:00|22195.25|22195.25|22180.66|22180.66|22204.89|22204.89|22180.66|22180.66|0
1625050500000|2021-06-30 10:55:00|22183.32|22183.32|22166.87|22166.87|22183.32|22183.32|22166.87|22166.87|0
1625050800000|2021-06-30 11:00:00|22165.99|22165.99|22174.65|22174.65|22174.65|22174.65|22165.99|22165.99|0
1625051100000|2021-06-30 11:05:00|22170.38|22170.38|22187.98|22187.98|22189.6|22189.6|22161.53|22161.53|0
1625051400000|2021-06-30 11:10:00|22192.25|22192.25|22213.78|22213.78|22213.78|22213.78|22192.25|22192.25|0
1625051700000|2021-06-30 11:15:00|22214.66|22214.66|22215.13|22215.13|22215.13|22215.13|22206.12|22206.12|0
1625052000000|2021-06-30 11:20:00|22211.59|22211.59|22220.03|22220.03|22223.52|22223.52|22198.91|22198.91|0
1625052300000|2021-06-30 11:25:00|22218.26|22218.26|22210.93|22210.93|22220.86|22220.86|22194.89|22194.89|0
1625052600000|2021-06-30 11:30:00|22208.28|22208.28|22210.87|22210.87|22213.12|22213.12|22201.18|22201.18|0
1625052900000|2021-06-30 11:35:00|22206.59|22206.59|22239.72|22239.72|22239.72|22239.72|22206.59|22206.59|0
1625053200000|2021-06-30 11:40:00|22243.99|22243.99|22274.45|22274.45|22278.75|22278.75|22243.99|22243.99|0
1625053500000|2021-06-30 11:45:00|22265.91|22265.91|22276.16|22276.16|22289.92|22289.92|22250.21|22250.21|0
1625053800000|2021-06-30 11:50:00|22277.04|22277.04|22239.62|22239.62|22277.04|22277.04|22231.08|22231.08|0
1625054100000|2021-06-30 11:55:00|22242.28|22242.28|22268.03|22268.03|22268.03|22268.03|22242.28|22242.28|0
1625054400000|2021-06-30 12:00:00|22272.3|22272.3|22249.07|22249.07|22272.61|22272.61|22244.8|22244.8|0
1625054700000|2021-06-30 12:05:00|22244.8|22244.8|22238.34|22238.34|22245.11|22245.11|22230.89|22230.89|0
1625055000000|2021-06-30 12:10:00|22237.04|22237.04|22237.71|22237.71|22237.71|22237.71|22224.89|22224.89|0
1625055300000|2021-06-30 12:15:00|22241.98|22241.98|22238.71|22238.71|22268.29|22268.29|22238.71|22238.71|0
1625055600000|2021-06-30 12:20:00|22237.41|22237.41|22232.35|22232.35|22247.41|22247.41|22230.17|22230.17|0
1625055900000|2021-06-30 12:25:00|22235.01|22235.01|22223.44|22223.44|22240.73|22240.73|22214.77|22214.77|0
1625056200000|2021-06-30 12:30:00|22220.79|22220.79|22206.99|22206.99|22220.79|22220.79|22204.9|22204.9|0
1625056500000|2021-06-30 12:35:00|22206.11|22206.11|22214.59|22214.59|22215.32|22215.32|22196.84|22196.84|0
1625056800000|2021-06-30 12:40:00|22210.32|22210.32|22198.08|22198.08|22212.82|22212.82|22192.04|22192.04|0
1625057100000|2021-06-30 12:45:00|22202.36|22202.36|22193.24|22193.24|22203.3|22203.3|22193.24|22193.24|0
1625057400000|2021-06-30 12:50:00|22192.49|22192.49|22199.17|22199.17|22207.96|22207.96|22192.49|22192.49|0
1625057700000|2021-06-30 12:55:00|22199.92|22199.92|22174.58|22174.58|22199.92|22199.92|22167.81|22167.81|0
1625058000000|2021-06-30 13:00:00|22176.04|22176.04|22157.53|22157.53|22176.04|22176.04|22151.49|22151.49|0
1625058300000|2021-06-30 13:05:00|22155.76|22155.76|22158.97|22158.97|22163.25|22163.25|22149.4|22149.4|0
1625058600000|2021-06-30 13:10:00|22157.2|22157.2|22160.02|22160.02|22169.29|22169.29|22155.75|22155.75|0
1625058900000|2021-06-30 13:15:00|22161.79|22161.79|22167.93|22167.93|22174.13|22174.13|22161.31|22161.31|0
1625059200000|2021-06-30 13:20:00|22176.47|22176.47|22220.03|22220.03|22223.76|22223.76|22176.47|22176.47|0
1625059500000|2021-06-30 13:25:00|22224.3|22224.3|22198.13|22198.13|22228.73|22228.73|22193.1|22193.1|0
1625059800000|2021-06-30 13:30:00|22200.72|22200.72|22192.85|22192.85|22213.14|22213.14|22181.9|22181.9|0
1625060100000|2021-06-30 13:35:00|22190.19|22190.19|22204.83|22204.83|22205.72|22205.72|22178.71|22178.71|0
1625060400000|2021-06-30 13:40:00|22206.13|22206.13|22275.99|22275.99|22280.26|22280.26|22206.13|22206.13|0
1625060700000|2021-06-30 13:45:00|22284.53|22284.53|22352.93|22352.93|22355.75|22355.75|22275.1|22275.1|0
1625061000000|2021-06-30 13:50:00|22357.2|22357.2|22286.31|22286.31|22361.47|22361.47|22282.8|22282.8|0
1625061300000|2021-06-30 13:55:00|22284.86|22284.86|22263.93|22263.93|22314.32|22314.32|22255.39|22255.39|0
1625061600000|2021-06-30 14:00:00|22272.48|22272.48|22272.98|22272.98|22289.72|22289.72|22265.83|22265.83|0
1625061900000|2021-06-30 14:05:00|22277.26|22277.26|22274.57|22274.57|22280.42|22280.42|22263.46|22263.46|0
1625062200000|2021-06-30 14:10:00|22273.68|22273.68|22277.66|22277.66|22279.37|22279.37|22258.99|22258.99|0
1625062500000|2021-06-30 14:15:00|22276.78|22276.78|22258.28|22258.28|22276.78|22276.78|22252.13|22252.13|0
1625062800000|2021-06-30 14:20:00|22257.4|22257.4|22242.52|22242.52|22281.42|22281.42|22242.52|22242.52|0
1625063100000|2021-06-30 14:25:00|22241.22|22241.22|22268.4|22268.4|22277.83|22277.83|22241.22|22241.22|0
1625063400000|2021-06-30 14:30:00|22269.16|22269.16|22348.4|22348.4|22351.91|22351.91|22269.16|22269.16|0
1625063700000|2021-06-30 14:35:00|22344.13|22344.13|22334.11|22334.11|22370.24|22370.24|22334.11|22334.11|0
1625064000000|2021-06-30 14:40:00|22336.63|22336.63|22320.78|22320.78|22337.4|22337.4|22313.35|22313.35|0
1625064300000|2021-06-30 14:45:00|22337.87|22337.87|22401.29|22401.29|22403.06|22403.06|22327.71|22327.71|0
1625064600000|2021-06-30 14:50:00|22399.02|22399.02|22364.26|22364.26|22399.02|22399.02|22355.72|22355.72|0
1625064900000|2021-06-30 14:55:00|22362.49|22362.49|22362.42|22362.42|22384.95|22384.95|22344.19|22344.19|0
1625065200000|2021-06-30 15:00:00|22359.83|22359.83|22331.92|22331.92|22365.4|22365.4|22323.12|22323.12|0
1625065500000|2021-06-30 15:05:00|22332.67|22332.67|22306.18|22306.18|22332.67|22332.67|22295.68|22295.68|0
1625065800000|2021-06-30 15:10:00|22304.41|22304.41|22263.02|22263.02|22304.41|22304.41|22263.02|22263.02|0
1625066100000|2021-06-30 15:15:00|22267.29|22267.29|22261.14|22261.14|22267.29|22267.29|22242.22|22242.22|0
1625066400000|2021-06-30 15:20:00|22262.91|22262.91|22256.65|22256.65|22262.91|22262.91|22253.48|22253.48|0
1625066700000|2021-06-30 15:25:00|22252.37|22252.37|22253.15|22253.15|22268.85|22268.85|22239.53|22239.53|0
1625123700000|2021-07-01 07:15:00|22630.32|22630.32|22691.1|22691.1|22708.03|22708.03|22630.32|22630.32|0
1625124000000|2021-07-01 07:20:00|22684.02|22684.02|22664.54|22664.54|22691.36|22691.36|22651.29|22651.29|0
1625124300000|2021-07-01 07:25:00|22667.13|22667.13|22704.42|22704.42|22707.96|22707.96|22661.56|22661.56|0
1625124600000|2021-07-01 07:30:00|22712.97|22712.97|22702.14|22702.14|22719.28|22719.28|22682.68|22682.68|0
1625124900000|2021-07-01 07:35:00|22698.6|22698.6|22760.89|22760.89|22767.08|22767.08|22695.94|22695.94|0
1625125200000|2021-07-01 07:40:00|22762.66|22762.66|22731.12|22731.12|22762.66|22762.66|22731.12|22731.12|0
1625125500000|2021-07-01 07:45:00|22735.55|22735.55|22738.03|22738.03|22753.16|22753.16|22735.55|22735.55|0
1625125800000|2021-07-01 07:50:00|22739.8|22739.8|22730.11|22730.11|22742.07|22742.07|22725.55|22725.55|0
1625126100000|2021-07-01 07:55:00|22728.81|22728.81|22739.49|22739.49|22744.87|22744.87|22721.32|22721.32|0
1625126400000|2021-07-01 08:00:00|22735.21|22735.21|22778.49|22778.49|22778.49|22778.49|22735.21|22735.21|0
1625126700000|2021-07-01 08:05:00|22779.24|22779.24|22752.55|22752.55|22784.27|22784.27|22752.55|22752.55|0
1625127000000|2021-07-01 08:10:00|22744.01|22744.01|22676.62|22676.62|22744.01|22744.01|22670.73|22670.73|0
1625127300000|2021-07-01 08:15:00|22680.89|22680.89|22716.32|22716.32|22720.36|22720.36|22678.51|22678.51|0
1625127600000|2021-07-01 08:20:00|22718.97|22718.97|22662.91|22662.91|22722.96|22722.96|22658.64|22658.64|0
1625127900000|2021-07-01 08:25:00|22658.64|22658.64|22686.29|22686.29|22688.94|22688.94|22645.07|22645.07|0
1625128200000|2021-07-01 08:30:00|22688.94|22688.94|22667.81|22667.81|22688.94|22688.94|22663.53|22663.53|0
1625128500000|2021-07-01 08:35:00|22673.85|22673.85|22661.12|22661.12|22678.12|22678.12|22650.67|22650.67|0
1625128800000|2021-07-01 08:40:00|22665.39|22665.39|22645.88|22645.88|22665.39|22665.39|22645.88|22645.88|0
1625129100000|2021-07-01 08:45:00|22648.53|22648.53|22628.61|22628.61|22654.58|22654.58|22628.61|22628.61|0
1625129400000|2021-07-01 08:50:00|22637.15|22637.15|22605.73|22605.73|22637.15|22637.15|22605.73|22605.73|0
1625129700000|2021-07-01 08:55:00|22602.71|22602.71|22623.41|22623.41|22625.44|22625.44|22600.11|22600.11|0
1625130000000|2021-07-01 09:00:00|22622.52|22622.52|22621.64|22621.64|22626|22626|22603.19|22603.19|0
1625130300000|2021-07-01 09:05:00|22617.37|22617.37|22610.18|22610.18|22617.37|22617.37|22598.66|22598.66|0
1625130600000|2021-07-01 09:10:00|22608.67|22608.67|22660.21|22660.21|22662.24|22662.24|22599.65|22599.65|0
1625130900000|2021-07-01 09:15:00|22663.24|22663.24|22692.26|22692.26|22699.91|22699.91|22659.88|22659.88|0
1625131200000|2021-07-01 09:20:00|22694.03|22694.03|22694.69|22694.69|22705.16|22705.16|22694.03|22694.03|0
1625131500000|2021-07-01 09:25:00|22697.35|22697.35|22690.32|22690.32|22703.13|22703.13|22675.73|22675.73|0
1625131800000|2021-07-01 09:30:00|22689.56|22689.56|22696.12|22696.12|22696.12|22696.12|22676.74|22676.74|0
1625132100000|2021-07-01 09:35:00|22697|22697|22709.82|22709.82|22709.82|22709.82|22697|22697|0
1625132400000|2021-07-01 09:40:00|22698.62|22698.62|22676.6|22676.6|22702.89|22702.89|22672.33|22672.33|0
1625132700000|2021-07-01 09:45:00|22673.95|22673.95|22693.15|22693.15|22694.04|22694.04|22673.95|22673.95|0
1625133000000|2021-07-01 09:50:00|22687.58|22687.58|22696.39|22696.39|22704.93|22704.93|22674.46|22674.46|0
1625133300000|2021-07-01 09:55:00|22700.66|22700.66|22718.85|22718.85|22718.85|22718.85|22700.66|22700.66|0
1625133600000|2021-07-01 10:00:00|22717.55|22717.55|22754.21|22754.21|22763.48|22763.48|22717.55|22717.55|0
1625133900000|2021-07-01 10:05:00|22753.33|22753.33|22758.73|22758.73|22761.71|22761.71|22749.78|22749.78|0
1625134200000|2021-07-01 10:10:00|22757.44|22757.44|22754.14|22754.14|22769.01|22769.01|22754.14|22754.14|0
1625134500000|2021-07-01 10:15:00|22755.44|22755.44|22756.8|22756.8|22762.31|22762.31|22752.37|22752.37|0
1625134800000|2021-07-01 10:20:00|22758.1|22758.1|22751.3|22751.3|22758.1|22758.1|22743.33|22743.33|0
1625135100000|2021-07-01 10:25:00|22742.6|22742.6|22746.96|22746.96|22750.51|22750.51|22734.51|22734.51|0
1625135400000|2021-07-01 10:30:00|22747.85|22747.85|22744.46|22744.46|22747.85|22747.85|22726.49|22726.49|0
1625135700000|2021-07-01 10:35:00|22735.92|22735.92|22698.17|22698.17|22739.46|22739.46|22698.17|22698.17|0
1625136000000|2021-07-01 10:40:00|22702.44|22702.44|22685.27|22685.27|22706.71|22706.71|22685.27|22685.27|0
1625136300000|2021-07-01 10:45:00|22680.99|22680.99|22684.03|22684.03|22690.18|22690.18|22668.91|22668.91|0
1625136600000|2021-07-01 10:50:00|22680.49|22680.49|22663.5|22663.5|22680.49|22680.49|22657.46|22657.46|0
1625136900000|2021-07-01 10:55:00|22662.2|22662.2|22662.7|22662.7|22664.48|22664.48|22650.12|22650.12|0
1625137200000|2021-07-01 11:00:00|22661.82|22661.82|22647.86|22647.86|22661.82|22661.82|22639.63|22639.63|0
1625137500000|2021-07-01 11:05:00|22650.45|22650.45|22653.94|22653.94|22653.94|22653.94|22637.01|22637.01|0
1625137800000|2021-07-01 11:10:00|22649.67|22649.67|22672.93|22672.93|22685.58|22685.58|22649.67|22649.67|0
1625138100000|2021-07-01 11:15:00|22670.33|22670.33|22680.08|22680.08|22690.08|22690.08|22670.33|22670.33|0
1625138400000|2021-07-01 11:20:00|22679.19|22679.19|22673.88|22673.88|22679.19|22679.19|22673.88|22673.88|0
1625138700000|2021-07-01 11:25:00|22667.68|22667.68|22664.3|22664.3|22670.34|22670.34|22662.53|22662.53|0
1625139000000|2021-07-01 11:30:00|22668.57|22668.57|22690.11|22690.11|22690.11|22690.11|22668.57|22668.57|0
1625139300000|2021-07-01 11:35:00|22694.38|22694.38|22752.64|22752.64|22753.27|22753.27|22694.38|22694.38|0
1625139600000|2021-07-01 11:40:00|22748.36|22748.36|22759.97|22759.97|22759.97|22759.97|22734.82|22734.82|0
1625139900000|2021-07-01 11:45:00|22762.56|22762.56|22757.65|22757.65|22768.29|22768.29|22756.2|22756.2|0
1625140200000|2021-07-01 11:50:00|22766.2|22766.2|22768.98|22768.98|22771.63|22771.63|22761.42|22761.42|0
1625140500000|2021-07-01 11:55:00|22769.86|22769.86|22787.27|22787.27|22787.27|22787.27|22766.45|22766.45|0
1625140800000|2021-07-01 12:00:00|22785.97|22785.97|22852.04|22852.04|22852.04|22852.04|22785.97|22785.97|0
1625141100000|2021-07-01 12:05:00|22847.77|22847.77|22829.85|22829.85|22847.77|22847.77|22827.14|22827.14|0
1625141400000|2021-07-01 12:10:00|22828.08|22828.08|22814.79|22814.79|22828.08|22828.08|22798.18|22798.18|0
1625141700000|2021-07-01 12:15:00|22810.52|22810.52|22802.54|22802.54|22810.52|22810.52|22799|22799|0
1625142000000|2021-07-01 12:20:00|22803.29|22803.29|22798.24|22798.24|22807.57|22807.57|22798.24|22798.24|0
1625142300000|2021-07-01 12:25:00|22796.94|22796.94|22808.64|22808.64|22813.4|22813.4|22796.94|22796.94|0
1625142600000|2021-07-01 12:30:00|22805.61|22805.61|22779.14|22779.14|22805.61|22805.61|22757.12|22757.12|0
1625142900000|2021-07-01 12:35:00|22777.68|22777.68|22756.43|22756.43|22777.68|22777.68|22756.43|22756.43|0
1625143200000|2021-07-01 12:40:00|22752.16|22752.16|22770.92|22770.92|22778.55|22778.55|22752.16|22752.16|0
1625143500000|2021-07-01 12:45:00|22766.65|22766.65|22743.15|22743.15|22786.27|22786.27|22743.15|22743.15|0
1625143800000|2021-07-01 12:50:00|22744.92|22744.92|22729.74|22729.74|22751.57|22751.57|22729.74|22729.74|0
1625144100000|2021-07-01 12:55:00|22727.97|22727.97|22765.14|22765.14|22765.14|22765.14|22699.6|22699.6|0
1625144400000|2021-07-01 13:00:00|22761.6|22761.6|22774.14|22774.14|22779.07|22779.07|22761.32|22761.32|0
1625144700000|2021-07-01 13:05:00|22775.91|22775.91|22759.14|22759.14|22793|22793|22758.82|22758.82|0
1625145000000|2021-07-01 13:10:00|22754.87|22754.87|22747.08|22747.08|22758.38|22758.38|22742.81|22742.81|0
1625145300000|2021-07-01 13:15:00|22742.81|22742.81|22790.48|22790.48|22790.48|22790.48|22732.21|22732.21|0
1625145600000|2021-07-01 13:20:00|22795.67|22795.67|22810.23|22810.23|22810.23|22810.23|22787.6|22787.6|0
1625145900000|2021-07-01 13:25:00|22805.95|22805.95|22795.32|22795.32|22815.26|22815.26|22786.85|22786.85|0
1625146200000|2021-07-01 13:30:00|22796.77|22796.77|22771.7|22771.7|22817.31|22817.31|22762.27|22762.27|0
1625146500000|2021-07-01 13:35:00|22769.93|22769.93|22755.68|22755.68|22773.34|22773.34|22753.61|22753.61|0
1625146800000|2021-07-01 13:40:00|22754.8|22754.8|22711.37|22711.37|22762.58|22762.58|22707.99|22707.99|0
1625147100000|2021-07-01 13:45:00|22715.65|22715.65|22746.76|22746.76|22776.03|22776.03|22712.62|22712.62|0
1625147400000|2021-07-01 13:50:00|22746|22746|22720.55|22720.55|22746.76|22746.76|22707.73|22707.73|0
1625147700000|2021-07-01 13:55:00|22719.25|22719.25|22710.32|22710.32|22723.83|22723.83|22703.36|22703.36|0
1625148000000|2021-07-01 14:00:00|22712.09|22712.09|22725.79|22725.79|22753.79|22753.79|22702.36|22702.36|0
1625148300000|2021-07-01 14:05:00|22724.34|22724.34|22752.62|22752.62|22761.19|22761.19|22724.34|22724.34|0
1625148600000|2021-07-01 14:10:00|22754.08|22754.08|22750.68|22750.68|22764.07|22764.07|22735.94|22735.94|0
1625148900000|2021-07-01 14:15:00|22749.38|22749.38|22720.67|22720.67|22750.14|22750.14|22703.39|22703.39|0
1625149200000|2021-07-01 14:20:00|22721.55|22721.55|22725.26|22725.26|22729.53|22729.53|22711.34|22711.34|0
1625149500000|2021-07-01 14:25:00|22721.37|22721.37|22696.7|22696.7|22723.49|22723.49|22694.04|22694.04|0
1625149800000|2021-07-01 14:30:00|22695.81|22695.81|22640.98|22640.98|22695.81|22695.81|22640.98|22640.98|0
1625150100000|2021-07-01 14:35:00|22636.71|22636.71|22619.21|22619.21|22636.71|22636.71|22619.21|22619.21|0
1625150400000|2021-07-01 14:40:00|22617.44|22617.44|22667.47|22667.47|22667.47|22667.47|22615.67|22615.67|0
1625150700000|2021-07-01 14:45:00|22665.7|22665.7|22646.96|22646.96|22671.62|22671.62|22642.69|22642.69|0
1625151000000|2021-07-01 14:50:00|22648.73|22648.73|22635.31|22635.31|22659.04|22659.04|22633.15|22633.15|0
1625151300000|2021-07-01 14:55:00|22634.42|22634.42|22612.95|22612.95|22653.16|22653.16|22602.06|22602.06|0
1625151600000|2021-07-01 15:00:00|22612.06|22612.06|22591.34|22591.34|22615.29|22615.29|22577.64|22577.64|0
1625151900000|2021-07-01 15:05:00|22589.83|22589.83|22565.22|22565.22|22589.83|22589.83|22560.95|22560.95|0
1625152200000|2021-07-01 15:10:00|22564.33|22564.33|22457.43|22457.43|22564.33|22564.33|22457.43|22457.43|0
1625152500000|2021-07-01 15:15:00|22458.94|22458.94|22441.31|22441.31|22485.08|22485.08|22428.37|22428.37|0
1625152800000|2021-07-01 15:20:00|22445.59|22445.59|22454.33|22454.33|22455.69|22455.69|22436|22436|0
1625153100000|2021-07-01 15:25:00|22456.98|22456.98|22469.75|22469.75|22474.81|22474.81|22443.13|22443.13|0
1625210100000|2021-07-02 07:15:00|22359.26|22359.26|22476.07|22476.07|22480.34|22480.34|22357.48|22357.48|0
1625210400000|2021-07-02 07:20:00|22488.89|22488.89|22526.54|22526.54|22526.54|22526.54|22467.52|22467.52|0
1625210700000|2021-07-02 07:25:00|22530.82|22530.82|22537.29|22537.29|22557.61|22557.61|22530.82|22530.82|0
1625211000000|2021-07-02 07:30:00|22528.75|22528.75|22493.7|22493.7|22528.75|22528.75|22493.7|22493.7|0
1625211300000|2021-07-02 07:35:00|22489.43|22489.43|22517.24|22517.24|22517.24|22517.24|22472.25|22472.25|0
1625211600000|2021-07-02 07:40:00|22534.33|22534.33|22597.61|22597.61|22597.61|22597.61|22534.33|22534.33|0
1625211900000|2021-07-02 07:45:00|22576.25|22576.25|22586.62|22586.62|22588.99|22588.99|22574.89|22574.89|0
1625212200000|2021-07-02 07:50:00|22582.35|22582.35|22590.91|22590.91|22613.1|22613.1|22578.08|22578.08|0
1625212500000|2021-07-02 07:55:00|22590.03|22590.03|22611.39|22611.39|22611.39|22611.39|22590.03|22590.03|0
1625212800000|2021-07-02 08:00:00|22594.3|22594.3|22603.44|22603.44|22607.72|22607.72|22594.3|22594.3|0
1625213100000|2021-07-02 08:05:00|22611.99|22611.99|22624.08|22624.08|22624.08|22624.08|22611.99|22611.99|0
1625213400000|2021-07-02 08:10:00|22621.42|22621.42|22623.2|22623.2|22628.76|22628.76|22612.87|22612.87|0
1625213700000|2021-07-02 08:15:00|22614.65|22614.65|22606.11|22606.11|22614.65|22614.65|22606.11|22606.11|0
1625214000000|2021-07-02 08:20:00|22610.38|22610.38|22644.36|22644.36|22648.63|22648.63|22608.36|22608.36|0
1625214300000|2021-07-02 08:25:00|22648.63|22648.63|22649.98|22649.98|22655.77|22655.77|22648.63|22648.63|0
1625214600000|2021-07-02 08:30:00|22648.47|22648.47|22613.17|22613.17|22648.47|22648.47|22613.17|22613.17|0
1625214900000|2021-07-02 08:35:00|22614.95|22614.95|22651.65|22651.65|22651.65|22651.65|22614.95|22614.95|0
1625215200000|2021-07-02 08:40:00|22650.35|22650.35|22648.08|22648.08|22663.55|22663.55|22641.27|22641.27|0
1625215500000|2021-07-02 08:45:00|22643.8|22643.8|22623.69|22623.69|22643.8|22643.8|22619.41|22619.41|0
1625215800000|2021-07-02 08:50:00|22619.32|22619.32|22597.7|22597.7|22621.13|22621.13|22594.58|22594.58|0
1625216100000|2021-07-02 08:55:00|22595.05|22595.05|22555.01|22555.01|22595.05|22595.05|22555.01|22555.01|0
1625216400000|2021-07-02 09:00:00|22553.72|22553.72|22575.17|22575.17|22575.17|22575.17|22545.17|22545.17|0
1625216700000|2021-07-02 09:05:00|22570.89|22570.89|22571.68|22571.68|22571.68|22571.68|22563.14|22563.14|0
1625217000000|2021-07-02 09:10:00|22570.8|22570.8|22579.34|22579.34|22579.34|22579.34|22570.8|22570.8|0
1625217300000|2021-07-02 09:15:00|22582.25|22582.25|22580.86|22580.86|22593.67|22593.67|22580.86|22580.86|0
1625217600000|2021-07-02 09:20:00|22576.59|22576.59|22538.72|22538.72|22576.59|22576.59|22538.72|22538.72|0
1625217900000|2021-07-02 09:25:00|22540.02|22540.02|22537.27|22537.27|22544.29|22544.29|22537.27|22537.27|0
1625218200000|2021-07-02 09:30:00|22536.51|22536.51|22527.35|22527.35|22542.91|22542.91|22523.07|22523.07|0
1625218500000|2021-07-02 09:35:00|22530.89|22530.89|22546.06|22546.06|22550.33|22550.33|22523.43|22523.43|0
1625218800000|2021-07-02 09:40:00|22549.6|22549.6|22550.07|22550.07|22553.46|22553.46|22544.91|22544.91|0
1625219100000|2021-07-02 09:45:00|22548.3|22548.3|22555.07|22555.07|22559.34|22559.34|22548.3|22548.3|0
1625219400000|2021-07-02 09:50:00|22559.34|22559.34|22555.17|22555.17|22563.61|22563.61|22555.17|22555.17|0
1625219700000|2021-07-02 09:55:00|22559.44|22559.44|22544.6|22544.6|22559.44|22559.44|22544.6|22544.6|0
1625220000000|2021-07-02 10:00:00|22540.33|22540.33|22557.64|22557.64|22557.64|22557.64|22540.33|22540.33|0
1625220300000|2021-07-02 10:05:00|22556.19|22556.19|22550.71|22550.71|22559.73|22559.73|22550.71|22550.71|0
1625220600000|2021-07-02 10:10:00|22554.98|22554.98|22565.55|22565.55|22569.82|22569.82|22554.98|22554.98|0
1625220900000|2021-07-02 10:15:00|22569.82|22569.82|22570.84|22570.84|22583.05|22583.05|22565.24|22565.24|0
1625221200000|2021-07-02 10:20:00|22579.39|22579.39|22599.44|22599.44|22599.44|22599.44|22579.39|22579.39|0
1625221500000|2021-07-02 10:25:00|22595.01|22595.01|22593.56|22593.56|22595.01|22595.01|22593.56|22593.56|0
1625221800000|2021-07-02 10:30:00|22589.28|22589.28|22562.51|22562.51|22589.28|22589.28|22558.23|22558.23|0
1625222100000|2021-07-02 10:35:00|22561.62|22561.62|22599.02|22599.02|22602.28|22602.28|22557.35|22557.35|0
1625222400000|2021-07-02 10:40:00|22603.3|22603.3|22633.95|22633.95|22640.82|22640.82|22603.3|22603.3|0
1625222700000|2021-07-02 10:45:00|22625.41|22625.41|22614.23|22614.23|22633.95|22633.95|22600.12|22600.12|0
1625223000000|2021-07-02 10:50:00|22616|22616|22622.23|22622.23|22627.8|22627.8|22614.71|22614.71|0
1625223300000|2021-07-02 10:55:00|22620.93|22620.93|22634.42|22634.42|22636.91|22636.91|22616.66|22616.66|0
1625223600000|2021-07-02 11:00:00|22635.18|22635.18|22628.35|22628.35|22635.24|22635.24|22628.35|22628.35|0
1625223900000|2021-07-02 11:05:00|22630.12|22630.12|22631.14|22631.14|22636.16|22636.16|22630.12|22630.12|0
1625224200000|2021-07-02 11:10:00|22633.79|22633.79|22631.2|22631.2|22635.47|22635.47|22631.2|22631.2|0
1625224500000|2021-07-02 11:15:00|22632.97|22632.97|22624.42|22624.42|22632.97|22632.97|22621.51|22621.51|0
1625224800000|2021-07-02 11:20:00|22623.54|22623.54|22618.38|22618.38|22623.54|22623.54|22618.38|22618.38|0
1625225100000|2021-07-02 11:25:00|22619.68|22619.68|22617.91|22617.91|22619.68|22619.68|22615.4|22615.4|0
1625225400000|2021-07-02 11:30:00|22619.2|22619.2|22613.54|22613.54|22620.5|22620.5|22609.27|22609.27|0
1625225700000|2021-07-02 11:35:00|22609.27|22609.27|22613.54|22613.54|22613.54|22613.54|22609.27|22609.27|0
1625226000000|2021-07-02 11:40:00|22609.27|22609.27|22614.01|22614.01|22614.01|22614.01|22609.27|22609.27|0
1625226300000|2021-07-02 11:45:00|22613.13|22613.13|22645.71|22645.71|22652.65|22652.65|22613.13|22613.13|0
1625226600000|2021-07-02 11:50:00|22644.41|22644.41|22646.18|22646.18|22647.07|22647.07|22637.64|22637.64|0
1625226900000|2021-07-02 11:55:00|22646.94|22646.94|22653.66|22653.66|22664.07|22664.07|22646.94|22646.94|0
1625227200000|2021-07-02 12:00:00|22652.9|22652.9|22617.88|22617.88|22652.9|22652.9|22616.58|22616.58|0
1625227500000|2021-07-02 12:05:00|22612.56|22612.56|22626.14|22626.14|22626.14|22626.14|22604.59|22604.59|0
1625227800000|2021-07-02 12:10:00|22625.26|22625.26|22632.69|22632.69|22632.69|22632.69|22623.49|22623.49|0
1625228100000|2021-07-02 12:15:00|22633.99|22633.99|22633.26|22633.26|22637.53|22637.53|22627.06|22627.06|0
1625228400000|2021-07-02 12:20:00|22630.6|22630.6|22615.86|22615.86|22633.26|22633.26|22615.45|22615.45|0
1625228700000|2021-07-02 12:25:00|22617.16|22617.16|22616.68|22616.68|22620.22|22620.22|22604.34|22604.34|0
1625229000000|2021-07-02 12:30:00|22612.41|22612.41|22651.2|22651.2|22651.2|22651.2|22590.39|22590.39|0
1625229300000|2021-07-02 12:35:00|22655.1|22655.1|22679.87|22679.87|22715.02|22715.02|22653.8|22653.8|0
1625229600000|2021-07-02 12:40:00|22675.59|22675.59|22695.6|22695.6|22695.6|22695.6|22657.05|22657.05|0
1625229900000|2021-07-02 12:45:00|22693.83|22693.83|22718.63|22718.63|22719.1|22719.1|22692.06|22692.06|0
1625230200000|2021-07-02 12:50:00|22714.36|22714.36|22735.29|22735.29|22740.3|22740.3|22714.36|22714.36|0
1625230500000|2021-07-02 12:55:00|22737.95|22737.95|22753.87|22753.87|22775.38|22775.38|22737.95|22737.95|0
1625230800000|2021-07-02 13:00:00|22758.14|22758.14|22804.66|22804.66|22805.95|22805.95|22758.14|22758.14|0
1625231100000|2021-07-02 13:05:00|22803.9|22803.9|22851.41|22851.41|22851.41|22851.41|22792.6|22792.6|0
1625231400000|2021-07-02 13:10:00|22850.53|22850.53|22824.26|22824.26|22850.53|22850.53|22822.96|22822.96|0
1625231700000|2021-07-02 13:15:00|22822.49|22822.49|22828.69|22828.69|22833.37|22833.37|22821|22821|0
1625232000000|2021-07-02 13:20:00|22827.8|22827.8|22819.6|22819.6|22839.12|22839.12|22819.6|22819.6|0
1625232300000|2021-07-02 13:25:00|22818.3|22818.3|22792.23|22792.23|22819.06|22819.06|22775.88|22775.88|0
1625232600000|2021-07-02 13:30:00|22789.58|22789.58|22803.37|22803.37|22803.37|22803.37|22768.5|22768.5|0
1625232900000|2021-07-02 13:35:00|22806.03|22806.03|22812.34|22812.34|22831.28|22831.28|22795.79|22795.79|0
1625233200000|2021-07-02 13:40:00|22811.04|22811.04|22802.97|22802.97|22814.3|22814.3|22791.33|22791.33|0
1625233500000|2021-07-02 13:45:00|22802.09|22802.09|22798.88|22798.88|22834.42|22834.42|22798.88|22798.88|0
1625233800000|2021-07-02 13:50:00|22797.99|22797.99|22781.69|22781.69|22802.27|22802.27|22757.04|22757.04|0
1625234100000|2021-07-02 13:55:00|22782.45|22782.45|22796.87|22796.87|22796.87|22796.87|22777.29|22777.29|0
1625234400000|2021-07-02 14:00:00|22796.11|22796.11|22791.53|22791.53|22796.11|22796.11|22785.8|22785.8|0
1625234700000|2021-07-02 14:05:00|22790.77|22790.77|22732.93|22732.93|22790.77|22790.77|22732.93|22732.93|0
1625235000000|2021-07-02 14:10:00|22731.48|22731.48|22717.08|22717.08|22731.48|22731.48|22711.14|22711.14|0
1625235300000|2021-07-02 14:15:00|22725.63|22725.63|22747.9|22747.9|22747.9|22747.9|22709.27|22709.27|0
1625235600000|2021-07-02 14:20:00|22748.79|22748.79|22765.42|22765.42|22765.42|22765.42|22745.12|22745.12|0
1625235900000|2021-07-02 14:25:00|22766.88|22766.88|22775.54|22775.54|22792.63|22792.63|22765.42|22765.42|0
1625236200000|2021-07-02 14:30:00|22776.3|22776.3|22798.89|22798.89|22798.89|22798.89|22767.35|22767.35|0
1625236500000|2021-07-02 14:35:00|22800.18|22800.18|22799.27|22799.27|22800.18|22800.18|22790.58|22790.58|0
1625236800000|2021-07-02 14:40:00|22798.39|22798.39|22802.85|22802.85|22802.85|22802.85|22793.36|22793.36|0
1625237100000|2021-07-02 14:45:00|22807.12|22807.12|22806.58|22806.58|22815.13|22815.13|22805.82|22805.82|0
1625237400000|2021-07-02 14:50:00|22805.7|22805.7|22783.95|22783.95|22805.7|22805.7|22783.95|22783.95|0
1625237700000|2021-07-02 14:55:00|22784.7|22784.7|22793.52|22793.52|22794|22794|22782.8|22782.8|0
1625238000000|2021-07-02 15:00:00|22795.29|22795.29|22836.53|22836.53|22836.53|22836.53|22795.29|22795.29|0
1625238300000|2021-07-02 15:05:00|22837.28|22837.28|22854.61|22854.61|22857.65|22857.65|22837.28|22837.28|0
1625238600000|2021-07-02 15:10:00|22850.34|22850.34|22860.5|22860.5|22861.72|22861.72|22850.34|22850.34|0
1625238900000|2021-07-02 15:15:00|22864.77|22864.77|22864.61|22864.61|22875.75|22875.75|22859.61|22859.61|0
1625239200000|2021-07-02 15:20:00|22863.85|22863.85|22863.34|22863.34|22880.94|22880.94|22863.34|22863.34|0
1625239500000|2021-07-02 15:25:00|22862.46|22862.46|22871.75|22871.75|22871.75|22871.75|22846.99|22846.99|0
1625469300000|2021-07-05 07:15:00|22818.95|22818.95|22821.52|22821.52|22842.52|22842.52|22816.61|22816.61|0
1625469600000|2021-07-05 07:20:00|22822.81|22822.81|22857.81|22857.81|22857.81|22857.81|22796.96|22796.96|0
1625469900000|2021-07-05 07:25:00|22874.9|22874.9|22846.36|22846.36|22883.45|22883.45|22845.07|22845.07|0
1625470200000|2021-07-05 07:30:00|22850.64|22850.64|22877.54|22877.54|22877.54|22877.54|22840.9|22840.9|0
1625470500000|2021-07-05 07:35:00|22880.57|22880.57|22861.47|22861.47|22887.28|22887.28|22858.81|22858.81|0
1625470800000|2021-07-05 07:40:00|22856.16|22856.16|22812.3|22812.3|22856.16|22856.16|22805.43|22805.43|0
1625471100000|2021-07-05 07:45:00|22799.02|22799.02|22788.19|22788.19|22808.43|22808.43|22785.93|22785.93|0
1625471400000|2021-07-05 07:50:00|22785.6|22785.6|22799.83|22799.83|22805.4|22805.4|22785.6|22785.6|0
1625471700000|2021-07-05 07:55:00|22806.32|22806.32|22814.01|22814.01|22814.01|22814.01|22802.78|22802.78|0
1625472000000|2021-07-05 08:00:00|22809.74|22809.74|22837.15|22837.15|22841.42|22841.42|22805.47|22805.47|0
1625472300000|2021-07-05 08:05:00|22835.85|22835.85|22826.64|22826.64|22838.45|22838.45|22820.85|22820.85|0
1625472600000|2021-07-05 08:10:00|22827.93|22827.93|22839.75|22839.75|22857.73|22857.73|22827.93|22827.93|0
1625472900000|2021-07-05 08:15:00|22844.03|22844.03|22832.83|22832.83|22852.57|22852.57|22831.94|22831.94|0
1625473200000|2021-07-05 08:20:00|22832.07|22832.07|22833.24|22833.24|22850.33|22850.33|22830.55|22830.55|0
1625473500000|2021-07-05 08:25:00|22841.78|22841.78|22830.17|22830.17|22841.78|22841.78|22828.08|22828.08|0
1625473800000|2021-07-05 08:30:00|22835.36|22835.36|22834.98|22834.98|22872.41|22872.41|22834.98|22834.98|0
1625474100000|2021-07-05 08:35:00|22837.58|22837.58|22843.15|22843.15|22843.15|22843.15|22837.58|22837.58|0
1625474400000|2021-07-05 08:40:00|22847.42|22847.42|22867.75|22867.75|22867.75|22867.75|22845.49|22845.49|0
1625474700000|2021-07-05 08:45:00|22870.35|22870.35|22864.81|22864.81|22876.68|22876.68|22863.86|22863.86|0
1625475000000|2021-07-05 08:50:00|22860.54|22860.54|22850.69|22850.69|22864.81|22864.81|22850.69|22850.69|0
1625475300000|2021-07-05 08:55:00|22846.33|22846.33|22835.23|22835.23|22846.33|22846.33|22819.76|22819.76|0
1625475600000|2021-07-05 09:00:00|22836.53|22836.53|22830.86|22830.86|22848.97|22848.97|22830.49|22830.49|0
1625475900000|2021-07-05 09:05:00|22829.98|22829.98|22845.51|22845.51|22845.51|22845.51|22829.98|22829.98|0
1625476200000|2021-07-05 09:10:00|22844.62|22844.62|22879.27|22879.27|22879.27|22879.27|22840.35|22840.35|0
1625476500000|2021-07-05 09:15:00|22870.73|22870.73|22881.28|22881.28|22881.28|22881.28|22857.18|22857.18|0
1625476800000|2021-07-05 09:20:00|22885.55|22885.55|22883.53|22883.53|22895.14|22895.14|22883.53|22883.53|0
1625477100000|2021-07-05 09:25:00|22880.93|22880.93|22847.36|22847.36|22880.93|22880.93|22847.36|22847.36|0
1625477400000|2021-07-05 09:30:00|22846.48|22846.48|22830.59|22830.59|22850.37|22850.37|22826.32|22826.32|0
1625477700000|2021-07-05 09:35:00|22827.99|22827.99|22812.9|22812.9|22827.99|22827.99|22812.9|22812.9|0
1625478000000|2021-07-05 09:40:00|22817.17|22817.17|22833.56|22833.56|22837.84|22837.84|22816.29|22816.29|0
1625478300000|2021-07-05 09:45:00|22830.97|22830.97|22815.25|22815.25|22830.97|22830.97|22815.25|22815.25|0
1625478600000|2021-07-05 09:50:00|22813.48|22813.48|22813.48|22813.48|22813.48|22813.48|22813.48|22813.48|0
1625478900000|2021-07-05 09:55:00|22811.71|22811.71|22803.11|22803.11|22811.71|22811.71|22798.84|22798.84|0
1625479200000|2021-07-05 10:00:00|22801.82|22801.82|22810.27|22810.27|22815.93|22815.93|22796.62|22796.62|0
1625479500000|2021-07-05 10:05:00|22818.82|22818.82|22813.97|22813.97|22818.82|22818.82|22813.09|22813.09|0
1625479800000|2021-07-05 10:10:00|22809.7|22809.7|22796.06|22796.06|22813.3|22813.3|22794.29|22794.29|0
1625480100000|2021-07-05 10:15:00|22795.18|22795.18|22797.78|22797.78|22802.05|22802.05|22792.24|22792.24|0
1625480400000|2021-07-05 10:20:00|22794.24|22794.24|22779.56|22779.56|22794.24|22794.24|22777.79|22777.79|0
1625480700000|2021-07-05 10:25:00|22780.86|22780.86|22781.59|22781.59|22797.95|22797.95|22780.86|22780.86|0
1625481000000|2021-07-05 10:30:00|22780.71|22780.71|22778.62|22778.62|22780.71|22780.71|22771.75|22771.75|0
1625481300000|2021-07-05 10:35:00|22781.28|22781.28|22778.3|22778.3|22781.28|22781.28|22777.01|22777.01|0
1625481600000|2021-07-05 10:40:00|22777.42|22777.42|22782.99|22782.99|22784.76|22784.76|22777.42|22777.42|0
1625481900000|2021-07-05 10:45:00|22783.87|22783.87|22790.57|22790.57|22794.84|22794.84|22779.6|22779.6|0
1625482200000|2021-07-05 10:50:00|22794.84|22794.84|22813.02|22813.02|22813.91|22813.91|22794.84|22794.84|0
1625482500000|2021-07-05 10:55:00|22814.32|22814.32|22811.66|22811.66|22814.32|22814.32|22808.28|22808.28|0
1625482800000|2021-07-05 11:00:00|22814.32|22814.32|22810.05|22810.05|22814.32|22814.32|22805.77|22805.77|0
1625483100000|2021-07-05 11:05:00|22814.32|22814.32|22819.73|22819.73|22819.73|22819.73|22812.8|22812.8|0
1625483400000|2021-07-05 11:10:00|22821.25|22821.25|22836.5|22836.5|22849.31|22849.31|22821.25|22821.25|0
1625483700000|2021-07-05 11:15:00|22834.22|22834.22|22829.23|22829.23|22834.22|22834.22|22822.69|22822.69|0
1625484000000|2021-07-05 11:20:00|22830.11|22830.11|22847.71|22847.71|22847.71|22847.71|22830.11|22830.11|0
1625484300000|2021-07-05 11:25:00|22843.44|22843.44|22836.25|22836.25|22845.21|22845.21|22836.25|22836.25|0
1625484600000|2021-07-05 11:30:00|22840.52|22840.52|22826.76|22826.76|22840.52|22840.52|22822.49|22822.49|0
1625484900000|2021-07-05 11:35:00|22828.53|22828.53|22790.06|22790.06|22828.53|22828.53|22790.06|22790.06|0
1625485200000|2021-07-05 11:40:00|22794.33|22794.33|22789.93|22789.93|22795.09|22795.09|22777.11|22777.11|0
1625485500000|2021-07-05 11:45:00|22791.23|22791.23|22795.91|22795.91|22803.73|22803.73|22785.92|22785.92|0
1625485800000|2021-07-05 11:50:00|22791.64|22791.64|22801.63|22801.63|22807.92|22807.92|22783.83|22783.83|0
1625486100000|2021-07-05 11:55:00|22793.09|22793.09|22762.86|22762.86|22797.36|22797.36|22759.16|22759.16|0
1625486400000|2021-07-05 12:00:00|22761.98|22761.98|22767.32|22767.32|22774.56|22774.56|22754.57|22754.57|0
1625486700000|2021-07-05 12:05:00|22768.2|22768.2|22764.84|22764.84|22770.41|22770.41|22759.66|22759.66|0
1625487000000|2021-07-05 12:10:00|22760.57|22760.57|22763.6|22763.6|22769.12|22769.12|22760.57|22760.57|0
1625487300000|2021-07-05 12:15:00|22766.19|22766.19|22770.35|22770.35|22774.74|22774.74|22766.04|22766.04|0
1625487600000|2021-07-05 12:20:00|22768.58|22768.58|22761.65|22761.65|22771.96|22771.96|22761.65|22761.65|0
1625487900000|2021-07-05 12:25:00|22770.19|22770.19|22766.71|22766.71|22770.19|22770.19|22759.05|22759.05|0
1625488200000|2021-07-05 12:30:00|22767.6|22767.6|22747.48|22747.48|22767.6|22767.6|22746.18|22746.18|0
1625488500000|2021-07-05 12:35:00|22756.02|22756.02|22754.57|22754.57|22760.29|22760.29|22746.02|22746.02|0
1625488800000|2021-07-05 12:40:00|22755.45|22755.45|22766.81|22766.81|22766.81|22766.81|22751.18|22751.18|0
1625489100000|2021-07-05 12:45:00|22771.08|22771.08|22756.91|22756.91|22771.08|22771.08|22756.91|22756.91|0
1625489400000|2021-07-05 12:50:00|22761.18|22761.18|22762.77|22762.77|22773.99|22773.99|22759.88|22759.88|0
1625489700000|2021-07-05 12:55:00|22758.49|22758.49|22762.79|22762.79|22762.79|22762.79|22753.34|22753.34|0
1625490000000|2021-07-05 13:00:00|22763.55|22763.55|22746.21|22746.21|22763.55|22763.55|22746.21|22746.21|0
1625490300000|2021-07-05 13:05:00|22747.09|22747.09|22756.52|22756.52|22756.52|22756.52|22746.21|22746.21|0
1625490600000|2021-07-05 13:10:00|22752.25|22752.25|22762.31|22762.31|22762.31|22762.31|22752.25|22752.25|0
1625490900000|2021-07-05 13:15:00|22761.43|22761.43|22764.84|22764.84|22769.12|22769.12|22753.36|22753.36|0
1625491200000|2021-07-05 13:20:00|22760.57|22760.57|22756.3|22756.3|22764.84|22764.84|22756.3|22756.3|0
1625491500000|2021-07-05 13:25:00|22760.57|22760.57|22769.68|22769.68|22771.77|22771.77|22760.57|22760.57|0
1625491800000|2021-07-05 13:30:00|22768.8|22768.8|22768.8|22768.8|22768.8|22768.8|22764.53|22764.53|0
1625492100000|2021-07-05 13:35:00|22767.03|22767.03|22767.03|22767.03|22767.03|22767.03|22767.03|22767.03|0
1625492400000|2021-07-05 13:40:00|22765.73|22765.73|22776.96|22776.96|22781.2|22781.2|22765.73|22765.73|0
1625492700000|2021-07-05 13:45:00|22781.23|22781.23|22759.21|22759.21|22781.23|22781.23|22754.94|22754.94|0
1625493000000|2021-07-05 13:50:00|22754.94|22754.94|22769.43|22769.43|22769.43|22769.43|22754.94|22754.94|0
1625493300000|2021-07-05 13:55:00|22765.16|22765.16|22770.86|22770.86|22774.59|22774.59|22763.39|22763.39|0
1625493600000|2021-07-05 14:00:00|22772.16|22772.16|22780.18|22780.18|22788.98|22788.98|22772.16|22772.16|0
1625493900000|2021-07-05 14:05:00|22788.73|22788.73|22777.17|22777.17|22789.61|22789.61|22766.67|22766.67|0
1625494200000|2021-07-05 14:10:00|22779.82|22779.82|22762.42|22762.42|22782.48|22782.48|22762.42|22762.42|0
1625494500000|2021-07-05 14:15:00|22761.66|22761.66|22783.72|22783.72|22784.47|22784.47|22761.66|22761.66|0
1625494800000|2021-07-05 14:20:00|22784.47|22784.47|22789.66|22789.66|22790.96|22790.96|22778.75|22778.75|0
1625495100000|2021-07-05 14:25:00|22793.93|22793.93|22807.82|22807.82|22807.82|22807.82|22793.71|22793.71|0
1625495400000|2021-07-05 14:30:00|22810.48|22810.48|22813.36|22813.36|22813.36|22813.36|22806.34|22806.34|0
1625495700000|2021-07-05 14:35:00|22814.82|22814.82|22813.23|22813.23|22814.82|22814.82|22809.66|22809.66|0
1625496000000|2021-07-05 14:40:00|22812.47|22812.47|22834.81|22834.81|22834.81|22834.81|22809.4|22809.4|0
1625496300000|2021-07-05 14:45:00|22835.69|22835.69|22807.12|22807.12|22839.96|22839.96|22805.67|22805.67|0
1625496600000|2021-07-05 14:50:00|22808.58|22808.58|22798.61|22798.61|22812.85|22812.85|22798.61|22798.61|0
1625496900000|2021-07-05 14:55:00|22801.51|22801.51|22800.76|22800.76|22801.51|22801.51|22796.49|22796.49|0
1625497200000|2021-07-05 15:00:00|22801.64|22801.64|22799.74|22799.74|22804.3|22804.3|22799.74|22799.74|0
1625497500000|2021-07-05 15:05:00|22800.62|22800.62|22791.89|22791.89|22804.89|22804.89|22772.05|22772.05|0
1625497800000|2021-07-05 15:10:00|22796.17|22796.17|22792.59|22792.59|22805.43|22805.43|22791.89|22791.89|0
1625498100000|2021-07-05 15:15:00|22788.32|22788.32|22808.5|22808.5|22811.89|22811.89|22788.32|22788.32|0
1625498400000|2021-07-05 15:20:00|22812.77|22812.77|22799.84|22799.84|22821.32|22821.32|22799.84|22799.84|0
1625498700000|2021-07-05 15:25:00|22800.72|22800.72|22796.75|22796.75|22812.11|22812.11|22789.83|22789.83|0
1625555700000|2021-07-06 07:15:00|22983.55|22983.55|22999.42|22999.42|23016.05|23016.05|22983.55|22983.55|0
1625556000000|2021-07-06 07:20:00|22996.77|22996.77|22986.99|22986.99|22996.77|22996.77|22978.45|22978.45|0
1625556300000|2021-07-06 07:25:00|22991.26|22991.26|23004.11|23004.11|23004.11|23004.11|22976.93|22976.93|0
1625556600000|2021-07-06 07:30:00|22995.57|22995.57|23004.59|23004.59|23007.5|23007.5|22988.64|22988.64|0
1625556900000|2021-07-06 07:35:00|23007.5|23007.5|22977.1|22977.1|23008.8|23008.8|22966.28|22966.28|0
1625557200000|2021-07-06 07:40:00|22977.98|22977.98|22988.05|22988.05|23002.32|23002.32|22969.44|22969.44|0
1625557500000|2021-07-06 07:45:00|22986.53|22986.53|23041.58|23041.58|23041.58|23041.58|22986.53|22986.53|0
1625557800000|2021-07-06 07:50:00|23045.85|23045.85|23058.29|23058.29|23058.29|23058.29|23045.85|23045.85|0
1625558100000|2021-07-06 07:55:00|23062.56|23062.56|23067.71|23067.71|23067.71|23067.71|23058.29|23058.29|0
1625558400000|2021-07-06 08:00:00|23071.98|23071.98|23074.09|23074.09|23077.22|23077.22|23057|23057|0
1625558700000|2021-07-06 08:05:00|23078.36|23078.36|23074.09|23074.09|23078.36|23078.36|23065.39|23065.39|0
1625559000000|2021-07-06 08:10:00|23078.36|23078.36|23061.09|23061.09|23081.43|23081.43|23061.09|23061.09|0
1625559300000|2021-07-06 08:15:00|23059.8|23059.8|23061.37|23061.37|23062.82|23062.82|23059.8|23059.8|0
1625559600000|2021-07-06 08:20:00|23057.1|23057.1|23047.57|23047.57|23062.67|23062.67|23047.57|23047.57|0
1625559900000|2021-07-06 08:25:00|23051.84|23051.84|23046.95|23046.95|23053.14|23053.14|23028.63|23028.63|0
1625560200000|2021-07-06 08:30:00|23049.55|23049.55|23054.29|23054.29|23054.29|23054.29|23045.24|23045.24|0
1625560500000|2021-07-06 08:35:00|23056.89|23056.89|23041.69|23041.69|23059.16|23059.16|23040.23|23040.23|0
1625560800000|2021-07-06 08:40:00|23039.03|23039.03|23032.49|23032.49|23039.03|23039.03|23032.49|23032.49|0
1625561100000|2021-07-06 08:45:00|23028.21|23028.21|23053.98|23053.98|23053.98|23053.98|23028.21|23028.21|0
1625561400000|2021-07-06 08:50:00|23049.7|23049.7|23044.64|23044.64|23049.7|23049.7|23036|23036|0
1625561700000|2021-07-06 08:55:00|23045.4|23045.4|23046.84|23046.84|23052.95|23052.95|23042.8|23042.8|0
1625562000000|2021-07-06 09:00:00|23045.07|23045.07|23045|23045|23055.89|23055.89|23041.62|23041.62|0
1625562300000|2021-07-06 09:05:00|23042.41|23042.41|23060.92|23060.92|23060.92|23060.92|23039.56|23039.56|0
1625562600000|2021-07-06 09:10:00|23065.2|23065.2|23083.48|23083.48|23084.69|23084.69|23065.2|23065.2|0
1625562900000|2021-07-06 09:15:00|23082.03|23082.03|23103.86|23103.86|23103.86|23103.86|23077.67|23077.67|0
1625563200000|2021-07-06 09:20:00|23099.59|23099.59|23085.95|23085.95|23099.59|23099.59|23085.95|23085.95|0
1625563500000|2021-07-06 09:25:00|23082.59|23082.59|23068.1|23068.1|23085.19|23085.19|23068.1|23068.1|0
1625563800000|2021-07-06 09:30:00|23067.22|23067.22|23060.9|23060.9|23071.11|23071.11|23060.9|23060.9|0
1625564100000|2021-07-06 09:35:00|23062.2|23062.2|23064.34|23064.34|23064.34|23064.34|23059.86|23059.86|0
1625564400000|2021-07-06 09:40:00|23072.88|23072.88|23074.56|23074.56|23081.43|23081.43|23072.88|23072.88|0
1625564700000|2021-07-06 09:45:00|23070.29|23070.29|23072.56|23072.56|23073.31|23073.31|23061.74|23061.74|0
1625565000000|2021-07-06 09:50:00|23071.26|23071.26|23106.82|23106.82|23108.12|23108.12|23071.26|23071.26|0
1625565300000|2021-07-06 09:55:00|23098.28|23098.28|23072.29|23072.29|23102.55|23102.55|23070.84|23070.84|0
1625565600000|2021-07-06 10:00:00|23070.52|23070.52|23027.87|23027.87|23070.52|23070.52|23027.87|23027.87|0
1625565900000|2021-07-06 10:05:00|23030.52|23030.52|23054.95|23054.95|23054.95|23054.95|23030.52|23030.52|0
1625566200000|2021-07-06 10:10:00|23067.77|23067.77|23078.87|23078.87|23081.65|23081.65|23067.77|23067.77|0
1625566500000|2021-07-06 10:15:00|23077.98|23077.98|23075.11|23075.11|23080.64|23080.64|23071.22|23071.22|0
1625566800000|2021-07-06 10:20:00|23079.38|23079.38|23077.7|23077.7|23094.79|23094.79|23077.7|23077.7|0
1625567100000|2021-07-06 10:25:00|23073.81|23073.81|23065.36|23065.36|23073.81|23073.81|23058.43|23058.43|0
1625567400000|2021-07-06 10:30:00|23064.6|23064.6|23060.56|23060.56|23064.6|23064.6|23060.56|23060.56|0
1625567700000|2021-07-06 10:35:00|23052.02|23052.02|23041.86|23041.86|23052.02|23052.02|23041.86|23041.86|0
1625568000000|2021-07-06 10:40:00|23040.09|23040.09|23054.27|23054.27|23055.57|23055.57|23039.21|23039.21|0
1625568300000|2021-07-06 10:45:00|23050|23050|23026.97|23026.97|23050|23050|23026.97|23026.97|0
1625568600000|2021-07-06 10:50:00|23035.51|23035.51|23035.1|23035.1|23039.78|23039.78|23032.44|23032.44|0
1625568900000|2021-07-06 10:55:00|23035.86|23035.86|23046.36|23046.36|23050.63|23050.63|23034.09|23034.09|0
1625569200000|2021-07-06 11:00:00|23042.82|23042.82|23054.07|23054.07|23069.89|23069.89|23042.82|23042.82|0
1625569500000|2021-07-06 11:05:00|23055.37|23055.37|23052.71|23052.71|23055.37|23055.37|23052.71|23052.71|0
1625569800000|2021-07-06 11:10:00|23061.26|23061.26|23059.96|23059.96|23064.07|23064.07|23056.98|23056.98|0
1625570100000|2021-07-06 11:15:00|23055.69|23055.69|23056.1|23056.1|23062.96|23062.96|23052.65|23052.65|0
1625570400000|2021-07-06 11:20:00|23054.33|23054.33|23059.8|23059.8|23061.57|23061.57|23053.03|23053.03|0
1625570700000|2021-07-06 11:25:00|23060.69|23060.69|23090.34|23090.34|23090.34|23090.34|23055.59|23055.59|0
1625571000000|2021-07-06 11:30:00|23098.88|23098.88|23128.18|23128.18|23128.18|23128.18|23098.88|23098.88|0
1625571300000|2021-07-06 11:35:00|23126.41|23126.41|23156.75|23156.75|23156.75|23156.75|23126.41|23126.41|0
1625571600000|2021-07-06 11:40:00|23139.66|23139.66|23129.95|23129.95|23140.26|23140.26|23129.95|23129.95|0
1625571900000|2021-07-06 11:45:00|23127.29|23127.29|23153.08|23153.08|23161.62|23161.62|23127.29|23127.29|0
1625572200000|2021-07-06 11:50:00|23151.78|23151.78|23136.77|23136.77|23153.23|23153.23|23135.26|23135.26|0
1625572500000|2021-07-06 11:55:00|23135.32|23135.32|23139.65|23139.65|23139.65|23139.65|23129.66|23129.66|0
1625572800000|2021-07-06 12:00:00|23138.2|23138.2|23162.11|23162.11|23166.39|23166.39|23138.2|23138.2|0
1625573100000|2021-07-06 12:05:00|23160.6|23160.6|23123.36|23123.36|23160.6|23160.6|23114.82|23114.82|0
1625573400000|2021-07-06 12:10:00|23127.79|23127.79|23136.49|23136.49|23140.76|23140.76|23126.9|23126.9|0
1625573700000|2021-07-06 12:15:00|23132.22|23132.22|23098.3|23098.3|23132.22|23132.22|23098.3|23098.3|0
1625574000000|2021-07-06 12:20:00|23094.03|23094.03|23088.98|23088.98|23094.03|23094.03|23077.26|23077.26|0
1625574300000|2021-07-06 12:25:00|23089.87|23089.87|23098.32|23098.32|23098.32|23098.32|23075.75|23075.75|0
1625574600000|2021-07-06 12:30:00|23099.07|23099.07|23120.85|23120.85|23120.85|23120.85|23099.07|23099.07|0
1625574900000|2021-07-06 12:35:00|23116.57|23116.57|23117.23|23117.23|23128.58|23128.58|23112.07|23112.07|0
1625575200000|2021-07-06 12:40:00|23112.96|23112.96|23060.43|23060.43|23112.96|23112.96|23049.95|23049.95|0
1625575500000|2021-07-06 12:45:00|23056.15|23056.15|23025.39|23025.39|23056.15|23056.15|23020.23|23020.23|0
1625575800000|2021-07-06 12:50:00|23020.07|23020.07|22999.36|22999.36|23029.92|23029.92|22999.36|22999.36|0
1625576100000|2021-07-06 12:55:00|22995.09|22995.09|22992.38|22992.38|23003.64|23003.64|22988.16|22988.16|0
1625576400000|2021-07-06 13:00:00|22989.78|22989.78|22975.24|22975.24|23004.21|23004.21|22966.69|22966.69|0
1625576700000|2021-07-06 13:05:00|22966.69|22966.69|22962.95|22962.95|22968.74|22968.74|22948.21|22948.21|0
1625577000000|2021-07-06 13:10:00|22951.73|22951.73|22897.47|22897.47|22951.73|22951.73|22897.47|22897.47|0
1625577300000|2021-07-06 13:15:00|22900.13|22900.13|22947.84|22947.84|22949.3|22949.3|22900.13|22900.13|0
1625577600000|2021-07-06 13:20:00|22948.73|22948.73|22969.25|22969.25|22970.4|22970.4|22948.73|22948.73|0
1625577900000|2021-07-06 13:25:00|22966.6|22966.6|22913.59|22913.59|22967.64|22967.64|22913.59|22913.59|0
1625578200000|2021-07-06 13:30:00|22912.7|22912.7|22885.34|22885.34|22916.22|22916.22|22885.34|22885.34|0
1625578500000|2021-07-06 13:35:00|22882.31|22882.31|22862.22|22862.22|22910.73|22910.73|22860.92|22860.92|0
1625578800000|2021-07-06 13:40:00|22859.56|22859.56|22839.71|22839.71|22868.67|22868.67|22827.63|22827.63|0
1625579100000|2021-07-06 13:45:00|22835.44|22835.44|22876.51|22876.51|22884.67|22884.67|22824.94|22824.94|0
1625579400000|2021-07-06 13:50:00|22873.6|22873.6|22902.71|22902.71|22904.17|22904.17|22873.6|22873.6|0
1625579700000|2021-07-06 13:55:00|22903.6|22903.6|22917.97|22917.97|22919.83|22919.83|22901.76|22901.76|0
1625580000000|2021-07-06 14:00:00|22922.24|22922.24|22898.73|22898.73|22922.24|22922.24|22884.68|22884.68|0
1625580300000|2021-07-06 14:05:00|22903.01|22903.01|22915.08|22915.08|22920.76|22920.76|22896.12|22896.12|0
1625580600000|2021-07-06 14:10:00|22917.73|22917.73|22955.95|22955.95|22957.67|22957.67|22916.98|22916.98|0
1625580900000|2021-07-06 14:15:00|22953.3|22953.3|22961.8|22961.8|22965.75|22965.75|22941.46|22941.46|0
1625581200000|2021-07-06 14:20:00|22957.53|22957.53|22912.96|22912.96|22969.55|22969.55|22904.41|22904.41|0
1625581500000|2021-07-06 14:25:00|22914.41|22914.41|22901.83|22901.83|22929.3|22929.3|22898.18|22898.18|0
1625581800000|2021-07-06 14:30:00|22903.13|22903.13|22836.25|22836.25|22903.13|22903.13|22836.25|22836.25|0
1625582100000|2021-07-06 14:35:00|22827.71|22827.71|22837.92|22837.92|22837.92|22837.92|22762.72|22762.72|0
1625582400000|2021-07-06 14:40:00|22829.38|22829.38|22825.64|22825.64|22829.38|22829.38|22808.93|22808.93|0
1625582700000|2021-07-06 14:45:00|22827.15|22827.15|22830.13|22830.13|22833.2|22833.2|22795.68|22795.68|0
1625583000000|2021-07-06 14:50:00|22825.86|22825.86|22841.72|22841.72|22841.72|22841.72|22810.77|22810.77|0
1625583300000|2021-07-06 14:55:00|22838.81|22838.81|22821.19|22821.19|22847.93|22847.93|22821.19|22821.19|0
1625583600000|2021-07-06 15:00:00|22816.92|22816.92|22787.98|22787.98|22818.22|22818.22|22777.67|22777.67|0
1625583900000|2021-07-06 15:05:00|22794.03|22794.03|22825.26|22825.26|22825.26|22825.26|22794.03|22794.03|0
1625584200000|2021-07-06 15:10:00|22826.71|22826.71|22850.64|22850.64|22851.94|22851.94|22822.44|22822.44|0
1625584500000|2021-07-06 15:15:00|22854.18|22854.18|22850.29|22850.29|22857.22|22857.22|22846.94|22846.94|0
1625584800000|2021-07-06 15:20:00|22846.02|22846.02|22838.81|22838.81|22859.63|22859.63|22833.75|22833.75|0
1625585100000|2021-07-06 15:25:00|22837.35|22837.35|22869.85|22869.85|22871.14|22871.14|22837.35|22837.35|0
1625642100000|2021-07-07 07:15:00|22817.38|22817.38|22827.72|22827.72|22827.72|22827.72|22806.59|22806.59|0
1625642400000|2021-07-07 07:20:00|22840.54|22840.54|22834.54|22834.54|22843.13|22843.13|22833.29|22833.29|0
1625642700000|2021-07-07 07:25:00|22838.81|22838.81|22887.86|22887.86|22889.63|22889.63|22838.81|22838.81|0
1625643000000|2021-07-07 07:30:00|22886.98|22886.98|22884.8|22884.8|22897.61|22897.61|22881.82|22881.82|0
1625643300000|2021-07-07 07:35:00|22889.07|22889.07|22880.69|22880.69|22889.07|22889.07|22870.35|22870.35|0
1625643600000|2021-07-07 07:40:00|22884.24|22884.24|22848.4|22848.4|22884.24|22884.24|22847.64|22847.64|0
1625643900000|2021-07-07 07:45:00|22847.52|22847.52|22872.76|22872.76|22873.64|22873.64|22836|22836|0
1625644200000|2021-07-07 07:50:00|22877.03|22877.03|22903.3|22903.3|22911.93|22911.93|22877.03|22877.03|0
1625644500000|2021-07-07 07:55:00|22904.05|22904.05|22902.73|22902.73|22908.93|22908.93|22892.6|22892.6|0
1625644800000|2021-07-07 08:00:00|22894.19|22894.19|22925.58|22925.58|22929.85|22929.85|22891.27|22891.27|0
1625645100000|2021-07-07 08:05:00|22930.89|22930.89|22939.47|22939.47|22949.69|22949.69|22930.14|22930.14|0
1625645400000|2021-07-07 08:10:00|22943.74|22943.74|22985.69|22985.69|22993.86|22993.86|22943.74|22943.74|0
1625645700000|2021-07-07 08:15:00|22986.58|22986.58|22950.77|22950.77|22989.24|22989.24|22948.17|22948.17|0
1625646000000|2021-07-07 08:20:00|22952.54|22952.54|22941.62|22941.62|22959.78|22959.78|22941.62|22941.62|0
1625646300000|2021-07-07 08:25:00|22940.11|22940.11|22925.99|22925.99|22940.11|22940.11|22925.99|22925.99|0
1625646600000|2021-07-07 08:30:00|22924.7|22924.7|22927.23|22927.23|22927.23|22927.23|22908.53|22908.53|0
1625646900000|2021-07-07 08:35:00|22931.5|22931.5|22944.5|22944.5|22950.46|22950.46|22927.23|22927.23|0
1625647200000|2021-07-07 08:40:00|22940.23|22940.23|22918.71|22918.71|22945.33|22945.33|22918.71|22918.71|0
1625647500000|2021-07-07 08:45:00|22922.99|22922.99|22922.93|22922.93|22922.99|22922.99|22913.09|22913.09|0
1625647800000|2021-07-07 08:50:00|22918.66|22918.66|22892.5|22892.5|22918.66|22918.66|22889.53|22889.53|0
1625648100000|2021-07-07 08:55:00|22896.77|22896.77|22905.72|22905.72|22915.47|22915.47|22896.77|22896.77|0
1625648400000|2021-07-07 09:00:00|22909.99|22909.99|22936.9|22936.9|22936.9|22936.9|22907.39|22907.39|0
1625648700000|2021-07-07 09:05:00|22932.63|22932.63|22926.26|22926.26|22932.63|22932.63|22916.83|22916.83|0
1625649000000|2021-07-07 09:10:00|22928.92|22928.92|22922.02|22922.02|22942.62|22942.62|22909.2|22909.2|0
1625649300000|2021-07-07 09:15:00|22917.75|22917.75|22931.92|22931.92|22936.19|22936.19|22917.75|22917.75|0
1625649600000|2021-07-07 09:20:00|22933.22|22933.22|22967.1|22967.1|22967.1|22967.1|22933.22|22933.22|0
1625649900000|2021-07-07 09:25:00|22962.83|22962.83|22949.77|22949.77|22968.21|22968.21|22942.11|22942.11|0
1625650200000|2021-07-07 09:30:00|22941.22|22941.22|22937.25|22937.25|22962.89|22962.89|22936.95|22936.95|0
1625650500000|2021-07-07 09:35:00|22941.52|22941.52|22949.53|22949.53|22949.53|22949.53|22932.98|22932.98|0
1625650800000|2021-07-07 09:40:00|22945.26|22945.26|22921.62|22921.62|22951.14|22951.14|22917.35|22917.35|0
1625651100000|2021-07-07 09:45:00|22920.87|22920.87|22931.24|22931.24|22931.24|22931.24|22915.2|22915.2|0
1625651400000|2021-07-07 09:50:00|22926.97|22926.97|22918.17|22918.17|22930.51|22930.51|22908.11|22908.11|0
1625651700000|2021-07-07 09:55:00|22926.72|22926.72|22930.93|22930.93|22939.48|22939.48|22926.72|22926.72|0
1625652000000|2021-07-07 10:00:00|22933.53|22933.53|22943.31|22943.31|22943.31|22943.31|22930.34|22930.34|0
1625652300000|2021-07-07 10:05:00|22944.76|22944.76|22946.64|22946.64|22950.91|22950.91|22932.59|22932.59|0
1625652600000|2021-07-07 10:10:00|22949.23|22949.23|22931.74|22931.74|22956.48|22956.48|22931.74|22931.74|0
1625652900000|2021-07-07 10:15:00|22924.87|22924.87|22913.22|22913.22|22924.87|22924.87|22913.22|22913.22|0
1625653200000|2021-07-07 10:20:00|22910.57|22910.57|22921.25|22921.25|22921.25|22921.25|22903.79|22903.79|0
1625653500000|2021-07-07 10:25:00|22923.85|22923.85|22927.96|22927.96|22927.96|22927.96|22917.96|22917.96|0
1625653800000|2021-07-07 10:30:00|22925.3|22925.3|22925.52|22925.52|22928.91|22928.91|22901.03|22901.03|0
1625654100000|2021-07-07 10:35:00|22921.25|22921.25|22930.68|22930.68|22930.68|22930.68|22906.66|22906.66|0
1625654400000|2021-07-07 10:40:00|22932.13|22932.13|22948.68|22948.68|22952.96|22952.96|22932.13|22932.13|0
1625654700000|2021-07-07 10:45:00|22952.96|22952.96|22938.37|22938.37|22954.25|22954.25|22937.16|22937.16|0
1625655000000|2021-07-07 10:50:00|22937.07|22937.07|22938.11|22938.11|22943.27|22943.27|22928.53|22928.53|0
1625655300000|2021-07-07 10:55:00|22933.84|22933.84|22917.5|22917.5|22943.14|22943.14|22917.5|22917.5|0
1625655600000|2021-07-07 11:00:00|22914.85|22914.85|22918.71|22918.71|22925.58|22925.58|22910.58|22910.58|0
1625655900000|2021-07-07 11:05:00|22922.98|22922.98|22926.78|22926.78|22933.39|22933.39|22918.71|22918.71|0
1625656200000|2021-07-07 11:10:00|22926.02|22926.02|22923.52|22923.52|22929.56|22929.56|22918.36|22918.36|0
1625656500000|2021-07-07 11:15:00|22920.92|22920.92|22915.8|22915.8|22923.52|22923.52|22907.26|22907.26|0
1625656800000|2021-07-07 11:20:00|22916.69|22916.69|22935.58|22935.58|22939.85|22939.85|22914.09|22914.09|0
1625657100000|2021-07-07 11:25:00|22937.09|22937.09|22932.88|22932.88|22948.61|22948.61|22932.88|22932.88|0
1625657400000|2021-07-07 11:30:00|22931.37|22931.37|22951.91|22951.91|22951.91|22951.91|22924.44|22924.44|0
1625657700000|2021-07-07 11:35:00|22947.63|22947.63|22955.04|22955.04|22959.31|22959.31|22934.82|22934.82|0
1625658000000|2021-07-07 11:40:00|22953.74|22953.74|22982.05|22982.05|22984.7|22984.7|22953.74|22953.74|0
1625658300000|2021-07-07 11:45:00|22983.5|22983.5|22976.22|22976.22|22988.66|22988.66|22971.95|22971.95|0
1625658600000|2021-07-07 11:50:00|22974.71|22974.71|22984.61|22984.61|22984.61|22984.61|22973.25|22973.25|0
1625658900000|2021-07-07 11:55:00|22987.2|22987.2|22985.46|22985.46|23010.93|23010.93|22980.62|22980.62|0
1625659200000|2021-07-07 12:00:00|22982.8|22982.8|22989.49|22989.49|22989.49|22989.49|22978.09|22978.09|0
1625659500000|2021-07-07 12:05:00|22991.26|22991.26|23016|23016|23020.27|23020.27|22991.26|22991.26|0
1625659800000|2021-07-07 12:10:00|23014.23|23014.23|22994.76|22994.76|23018.49|23018.49|22994.76|22994.76|0
1625660100000|2021-07-07 12:15:00|22993.24|22993.24|22966.49|22966.49|22993.24|22993.24|22964.37|22964.37|0
1625660400000|2021-07-07 12:20:00|22953.67|22953.67|22996|22996|23004.54|23004.54|22949.4|22949.4|0
1625660700000|2021-07-07 12:25:00|23000.27|23000.27|23018.08|23018.08|23026.63|23026.63|22996.88|22996.88|0
1625661000000|2021-07-07 12:30:00|23017.32|23017.32|22980.4|22980.4|23017.32|23017.32|22980.4|22980.4|0
1625661300000|2021-07-07 12:35:00|22988.95|22988.95|22977.6|22977.6|22988.95|22988.95|22972.34|22972.34|0
1625661600000|2021-07-07 12:40:00|22981.87|22981.87|22984.61|22984.61|22984.61|22984.61|22977.6|22977.6|0
1625661900000|2021-07-07 12:45:00|22988.89|22988.89|22973.98|22973.98|22994.04|22994.04|22973.98|22973.98|0
1625662200000|2021-07-07 12:50:00|22978.25|22978.25|22945.8|22945.8|22980.91|22980.91|22932.1|22932.1|0
1625662500000|2021-07-07 12:55:00|22945.05|22945.05|22885.28|22885.28|22948.56|22948.56|22874.14|22874.14|0
1625662800000|2021-07-07 13:00:00|22883.98|22883.98|22886.31|22886.31|22892.53|22892.53|22883.98|22883.98|0
1625663100000|2021-07-07 13:05:00|22890.58|22890.58|22866.71|22866.71|22890.58|22890.58|22866.71|22866.71|0
1625663400000|2021-07-07 13:10:00|22870.99|22870.99|22842.9|22842.9|22875.26|22875.26|22841.28|22841.28|0
1625663700000|2021-07-07 13:15:00|22847.17|22847.17|22867.95|22867.95|22867.95|22867.95|22827.43|22827.43|0
1625664000000|2021-07-07 13:20:00|22876.5|22876.5|22882.6|22882.6|22894.98|22894.98|22876.5|22876.5|0
1625664300000|2021-07-07 13:25:00|22885.26|22885.26|22899.36|22899.36|22903.31|22903.31|22885.26|22885.26|0
1625664600000|2021-07-07 13:30:00|22912.17|22912.17|22869.46|22869.46|22913.73|22913.73|22854.05|22854.05|0
1625664900000|2021-07-07 13:35:00|22878|22878|22859.59|22859.59|22883.32|22883.32|22840.25|22840.25|0
1625665200000|2021-07-07 13:40:00|22861.36|22861.36|22876.23|22876.23|22891.82|22891.82|22848.54|22848.54|0
1625665500000|2021-07-07 13:45:00|22889.05|22889.05|22904.67|22904.67|22904.67|22904.67|22877.11|22877.11|0
1625665800000|2021-07-07 13:50:00|22900.4|22900.4|22942.41|22942.41|22945.8|22945.8|22890.08|22890.08|0
1625666100000|2021-07-07 13:55:00|22943.3|22943.3|22960.82|22960.82|22966.39|22966.39|22940.67|22940.67|0
1625666400000|2021-07-07 14:00:00|22956.55|22956.55|22906.07|22906.07|22958.17|22958.17|22906.07|22906.07|0
1625666700000|2021-07-07 14:05:00|22914.61|22914.61|22902.25|22902.25|22921.95|22921.95|22879.43|22879.43|0
1625667000000|2021-07-07 14:10:00|22900.48|22900.48|22875.08|22875.08|22904.75|22904.75|22870.8|22870.8|0
1625667300000|2021-07-07 14:15:00|22879.35|22879.35|22866.12|22866.12|22883.3|22883.3|22864.82|22864.82|0
1625667600000|2021-07-07 14:20:00|22865.23|22865.23|22847.01|22847.01|22865.23|22865.23|22837.26|22837.26|0
1625667900000|2021-07-07 14:25:00|22848.46|22848.46|22807.41|22807.41|22865.65|22865.65|22800.17|22800.17|0
1625668200000|2021-07-07 14:30:00|22805.96|22805.96|22798.55|22798.55|22805.96|22805.96|22769.6|22769.6|0
1625668500000|2021-07-07 14:35:00|22797.26|22797.26|22842.65|22842.65|22842.65|22842.65|22785.17|22785.17|0
1625668800000|2021-07-07 14:40:00|22846.2|22846.2|22850.63|22850.63|22862.33|22862.33|22834.11|22834.11|0
1625669100000|2021-07-07 14:45:00|22849.33|22849.33|22879.48|22879.48|22881.25|22881.25|22849.33|22849.33|0
1625669400000|2021-07-07 14:50:00|22870.94|22870.94|22889.56|22889.56|22895.7|22895.7|22866.66|22866.66|0
1625669700000|2021-07-07 14:55:00|22885.28|22885.28|22892.18|22892.18|22904.26|22904.26|22885.28|22885.28|0
1625670000000|2021-07-07 15:00:00|22893.95|22893.95|22925.39|22925.39|22931.43|22931.43|22885.4|22885.4|0
1625670300000|2021-07-07 15:05:00|22921.11|22921.11|22950.15|22950.15|22953.31|22953.31|22918.52|22918.52|0
1625670600000|2021-07-07 15:10:00|22949.27|22949.27|22941.51|22941.51|22951.45|22951.45|22934.71|22934.71|0
1625670900000|2021-07-07 15:15:00|22937.24|22937.24|22928.93|22928.93|22955.94|22955.94|22926.11|22926.11|0
1625671200000|2021-07-07 15:20:00|22932.32|22932.32|22919.04|22919.04|22938.1|22938.1|22904.71|22904.71|0
1625671500000|2021-07-07 15:25:00|22924.2|22924.2|22925.1|22925.1|22928.57|22928.57|22906.2|22906.2|0
1625728500000|2021-07-08 07:15:00|22572.07|22572.07|22584.2|22584.2|22595|22595|22563.52|22563.52|0
1625728800000|2021-07-08 07:20:00|22592.75|22592.75|22606.55|22606.55|22606.55|22606.55|22562.39|22562.39|0
1625729100000|2021-07-08 07:25:00|22602.28|22602.28|22642.93|22642.93|22642.93|22642.93|22593.73|22593.73|0
1625729400000|2021-07-08 07:30:00|22634.38|22634.38|22599.72|22599.72|22640.27|22640.27|22599.72|22599.72|0
1625729700000|2021-07-08 07:35:00|22603.99|22603.99|22610.19|22610.19|22610.19|22610.19|22588.67|22588.67|0
1625730000000|2021-07-08 07:40:00|22609.3|22609.3|22572.35|22572.35|22609.3|22609.3|22557.83|22557.83|0
1625730300000|2021-07-08 07:45:00|22569.69|22569.69|22557.59|22557.59|22571.46|22571.46|22532.12|22532.12|0
1625730600000|2021-07-08 07:50:00|22554.05|22554.05|22558.14|22558.14|22558.14|22558.14|22540.89|22540.89|0
1625730900000|2021-07-08 07:55:00|22562.41|22562.41|22624.04|22624.04|22624.04|22624.04|22560.14|22560.14|0
1625731200000|2021-07-08 08:00:00|22626.7|22626.7|22594.59|22594.59|22626.7|22626.7|22594.59|22594.59|0
1625731500000|2021-07-08 08:05:00|22589.28|22589.28|22585.26|22585.26|22589.28|22589.28|22560.49|22560.49|0
1625731800000|2021-07-08 08:10:00|22583.96|22583.96|22602.43|22602.43|22603.8|22603.8|22583.08|22583.08|0
1625732100000|2021-07-08 08:15:00|22598.16|22598.16|22607.76|22607.76|22607.76|22607.76|22586.96|22586.96|0
1625732400000|2021-07-08 08:20:00|22616.31|22616.31|22594.39|22594.39|22618.08|22618.08|22576.16|22576.16|0
1625732700000|2021-07-08 08:25:00|22598.66|22598.66|22686.35|22686.35|22686.35|22686.35|22598.66|22598.66|0
1625733000000|2021-07-08 08:30:00|22690.62|22690.62|22772.69|22772.69|22781.23|22781.23|22682.08|22682.08|0
1625733300000|2021-07-08 08:35:00|22771.39|22771.39|22839.75|22839.75|22839.75|22839.75|22736.81|22736.81|0
1625733600000|2021-07-08 08:40:00|22841.2|22841.2|22815.06|22815.06|22845.88|22845.88|22808.39|22808.39|0
1625733900000|2021-07-08 08:45:00|22813.29|22813.29|22840.7|22840.7|22844.97|22844.97|22813.29|22813.29|0
1625734200000|2021-07-08 08:50:00|22832.15|22832.15|22826.34|22826.34|22838.92|22838.92|22812.41|22812.41|0
1625734500000|2021-07-08 08:55:00|22830.61|22830.61|22830.25|22830.25|22846.02|22846.02|22817.23|22817.23|0
1625734800000|2021-07-08 09:00:00|22827.23|22827.23|22862.47|22862.47|22871.02|22871.02|22822.25|22822.25|0
1625735100000|2021-07-08 09:05:00|22858.2|22858.2|22873.5|22873.5|22888.97|22888.97|22858.2|22858.2|0
1625735400000|2021-07-08 09:10:00|22869.23|22869.23|22856.01|22856.01|22877.77|22877.77|22852.49|22852.49|0
1625735700000|2021-07-08 09:15:00|22860.28|22860.28|22852.3|22852.3|22872.46|22872.46|22849.96|22849.96|0
1625736000000|2021-07-08 09:20:00|22851.42|22851.42|22811|22811|22851.42|22851.42|22789.23|22789.23|0
1625736300000|2021-07-08 09:25:00|22815.43|22815.43|22812.77|22812.77|22819.7|22819.7|22803.31|22803.31|0
1625736600000|2021-07-08 09:30:00|22817.04|22817.04|22821.94|22821.94|22821.94|22821.94|22802.46|22802.46|0
1625736900000|2021-07-08 09:35:00|22823.71|22823.71|22827.82|22827.82|22829.6|22829.6|22810.58|22810.58|0
1625737200000|2021-07-08 09:40:00|22823.55|22823.55|22826.56|22826.56|22833.02|22833.02|22819.28|22819.28|0
1625737500000|2021-07-08 09:45:00|22825.8|22825.8|22833.28|22833.28|22833.28|22833.28|22818.77|22818.77|0
1625737800000|2021-07-08 09:50:00|22835.94|22835.94|22813.01|22813.01|22847.14|22847.14|22797.97|22797.97|0
1625738100000|2021-07-08 09:55:00|22814.31|22814.31|22787.99|22787.99|22818.58|22818.58|22781.89|22781.89|0
1625738400000|2021-07-08 10:00:00|22792.26|22792.26|22791.51|22791.51|22799.04|22799.04|22778.04|22778.04|0
1625738700000|2021-07-08 10:05:00|22790.75|22790.75|22751.35|22751.35|22791.01|22791.01|22751.35|22751.35|0
1625739000000|2021-07-08 10:10:00|22749.9|22749.9|22764.64|22764.64|22766.41|22766.41|22740.54|22740.54|0
1625739300000|2021-07-08 10:15:00|22765.4|22765.4|22765.55|22765.55|22775.87|22775.87|22765.4|22765.4|0
1625739600000|2021-07-08 10:20:00|22761.28|22761.28|22729.49|22729.49|22761.28|22761.28|22725.21|22725.21|0
1625739900000|2021-07-08 10:25:00|22728.19|22728.19|22753.82|22753.82|22754.71|22754.71|22718.42|22718.42|0
1625740200000|2021-07-08 10:30:00|22745.28|22745.28|22730.01|22730.01|22771.04|22771.04|22725.74|22725.74|0
1625740500000|2021-07-08 10:35:00|22742.82|22742.82|22711.64|22711.64|22742.82|22742.82|22707.37|22707.37|0
1625740800000|2021-07-08 10:40:00|22707.37|22707.37|22702.18|22702.18|22708.88|22708.88|22671.02|22671.02|0
1625741100000|2021-07-08 10:45:00|22696.13|22696.13|22768.26|22768.26|22768.26|22768.26|22693.48|22693.48|0
1625741400000|2021-07-08 10:50:00|22764.72|22764.72|22795.05|22795.05|22807.27|22807.27|22760.45|22760.45|0
1625741700000|2021-07-08 10:55:00|22786.51|22786.51|22805.87|22805.87|22815.45|22815.45|22780.94|22780.94|0
1625742000000|2021-07-08 11:00:00|22809.76|22809.76|22818.75|22818.75|22825.36|22825.36|22809.76|22809.76|0
1625742300000|2021-07-08 11:05:00|22823.02|22823.02|22833.02|22833.02|22850.11|22850.11|22814.47|22814.47|0
1625742600000|2021-07-08 11:10:00|22828.75|22828.75|22802.56|22802.56|22845.83|22845.83|22798.29|22798.29|0
1625742900000|2021-07-08 11:15:00|22806.1|22806.1|22794.27|22794.27|22806.1|22806.1|22794.27|22794.27|0
1625743200000|2021-07-08 11:20:00|22792.97|22792.97|22799.9|22799.9|22801.52|22801.52|22792.97|22792.97|0
1625743500000|2021-07-08 11:25:00|22800.66|22800.66|22799.02|22799.02|22805.06|22805.06|22795.22|22795.22|0
1625743800000|2021-07-08 11:30:00|22799.78|22799.78|22785.23|22785.23|22799.78|22799.78|22783.93|22783.93|0
1625744100000|2021-07-08 11:35:00|22787.89|22787.89|22795.92|22795.92|22802.06|22802.06|22787.89|22787.89|0
1625744400000|2021-07-08 11:40:00|22795.16|22795.16|22776.52|22776.52|22797.92|22797.92|22776.52|22776.52|0
1625744700000|2021-07-08 11:45:00|22777.28|22777.28|22776.26|22776.26|22786.71|22786.71|22766.74|22766.74|0
1625745000000|2021-07-08 11:50:00|22777.56|22777.56|22784.69|22784.69|22785.73|22785.73|22772.73|22772.73|0
1625745300000|2021-07-08 11:55:00|22785.99|22785.99|22783.41|22783.41|22788.26|22788.26|22777|22777|0
1625745600000|2021-07-08 12:00:00|22779.14|22779.14|22763.64|22763.64|22790.03|22790.03|22763.64|22763.64|0
1625745900000|2021-07-08 12:05:00|22766.3|22766.3|22779.76|22779.76|22797.25|22797.25|22760.36|22760.36|0
1625746200000|2021-07-08 12:10:00|22771.97|22771.97|22754.32|22754.32|22771.97|22771.97|22735.93|22735.93|0
1625746500000|2021-07-08 12:15:00|22750.04|22750.04|22770.52|22770.52|22775.68|22775.68|22748.59|22748.59|0
1625746800000|2021-07-08 12:20:00|22761.98|22761.98|22778.02|22778.02|22778.02|22778.02|22742.34|22742.34|0
1625747100000|2021-07-08 12:25:00|22786.56|22786.56|22784.66|22784.66|22800.13|22800.13|22778.02|22778.02|0
1625747400000|2021-07-08 12:30:00|22783.77|22783.77|22771.91|22771.91|22802.18|22802.18|22771.91|22771.91|0
1625747700000|2021-07-08 12:35:00|22770.46|22770.46|22770.4|22770.4|22779|22779|22755.66|22755.66|0
1625748000000|2021-07-08 12:40:00|22771.28|22771.28|22821.58|22821.58|22821.58|22821.58|22763.62|22763.62|0
1625748300000|2021-07-08 12:45:00|22819.81|22819.81|22861.02|22861.02|22861.02|22861.02|22815.86|22815.86|0
1625748600000|2021-07-08 12:50:00|22865.29|22865.29|22843.93|22843.93|22868.84|22868.84|22843.93|22843.93|0
1625748900000|2021-07-08 12:55:00|22842.48|22842.48|22817.05|22817.05|22851.02|22851.02|22817.05|22817.05|0
1625749200000|2021-07-08 13:00:00|22808.51|22808.51|22827.94|22827.94|22827.94|22827.94|22804.23|22804.23|0
1625749500000|2021-07-08 13:05:00|22828.83|22828.83|22821.74|22821.74|22828.83|22828.83|22811.74|22811.74|0
1625749800000|2021-07-08 13:10:00|22820.28|22820.28|22831.45|22831.45|22841.64|22841.64|22801.37|22801.37|0
1625750100000|2021-07-08 13:15:00|22832.34|22832.34|22836.76|22836.76|22837.18|22837.18|22832.34|22832.34|0
1625750400000|2021-07-08 13:20:00|22835.88|22835.88|22840.12|22840.12|22857.36|22857.36|22835.88|22835.88|0
1625750700000|2021-07-08 13:25:00|22838.35|22838.35|22854.07|22854.07|22854.07|22854.07|22838.35|22838.35|0
1625751000000|2021-07-08 13:30:00|22854.83|22854.83|22850.64|22850.64|22869.66|22869.66|22850.64|22850.64|0
1625751300000|2021-07-08 13:35:00|22849.76|22849.76|22862.46|22862.46|22873.39|22873.39|22849.76|22849.76|0
1625751600000|2021-07-08 13:40:00|22867.71|22867.71|22831.79|22831.79|22872.87|22872.87|22827.9|22827.9|0
1625751900000|2021-07-08 13:45:00|22823.24|22823.24|22794.31|22794.31|22836.37|22836.37|22794.31|22794.31|0
1625752200000|2021-07-08 13:50:00|22790.04|22790.04|22775.49|22775.49|22799.71|22799.71|22773.72|22773.72|0
1625752500000|2021-07-08 13:55:00|22779.97|22779.97|22785.84|22785.84|22793.11|22793.11|22771.59|22771.59|0
1625752800000|2021-07-08 14:00:00|22790.11|22790.11|22804.58|22804.58|22805.53|22805.53|22767.75|22767.75|0
1625753100000|2021-07-08 14:05:00|22800.31|22800.31|22756.49|22756.49|22800.31|22800.31|22756.49|22756.49|0
1625753400000|2021-07-08 14:10:00|22752.22|22752.22|22738.78|22738.78|22752.22|22752.22|22731.51|22731.51|0
1625753700000|2021-07-08 14:15:00|22739.67|22739.67|22684.53|22684.53|22744.7|22744.7|22677.76|22677.76|0
1625754000000|2021-07-08 14:20:00|22680.64|22680.64|22660.99|22660.99|22684.53|22684.53|22656.72|22656.72|0
1625754300000|2021-07-08 14:25:00|22662.77|22662.77|22698.37|22698.37|22698.76|22698.76|22641.94|22641.94|0
1625754600000|2021-07-08 14:30:00|22694.1|22694.1|22682.77|22682.77|22698.06|22698.06|22678.5|22678.5|0
1625754900000|2021-07-08 14:35:00|22680.12|22680.12|22646.26|22646.26|22686.03|22686.03|22641.99|22641.99|0
1625755200000|2021-07-08 14:40:00|22644.97|22644.97|22675.05|22675.05|22680.68|22680.68|22641.58|22641.58|0
1625755500000|2021-07-08 14:45:00|22670.78|22670.78|22630.96|22630.96|22672.4|22672.4|22621.12|22621.12|0
1625755800000|2021-07-08 14:50:00|22632.26|22632.26|22656.43|22656.43|22659.08|22659.08|22619.76|22619.76|0
1625756100000|2021-07-08 14:55:00|22652.15|22652.15|22581.46|22581.46|22652.15|22652.15|22568.96|22568.96|0
1625756400000|2021-07-08 15:00:00|22582.75|22582.75|22609.88|22609.88|22609.88|22609.88|22578.48|22578.48|0
1625756700000|2021-07-08 15:05:00|22611.18|22611.18|22656.7|22656.7|22656.7|22656.7|22611.18|22611.18|0
1625757000000|2021-07-08 15:10:00|22655.4|22655.4|22678.75|22678.75|22678.75|22678.75|22649.77|22649.77|0
1625757300000|2021-07-08 15:15:00|22677.99|22677.99|22678.12|22678.12|22678.12|22678.12|22645.59|22645.59|0
1625757600000|2021-07-08 15:20:00|22677.36|22677.36|22691.48|22691.48|22700.15|22700.15|22656|22656|0
1625757900000|2021-07-08 15:25:00|22687.21|22687.21|22694.49|22694.49|22714.51|22714.51|22681.1|22681.1|0
1625814900000|2021-07-09 07:15:00|22740.72|22740.72|22753.12|22753.12|22759.19|22759.19|22740.72|22740.72|0
1625815200000|2021-07-09 07:20:00|22750.52|22750.52|22735.81|22735.81|22766.97|22766.97|22727.26|22727.26|0
1625815500000|2021-07-09 07:25:00|22744.35|22744.35|22720.26|22720.26|22745.32|22745.32|22720.26|22720.26|0
1625815800000|2021-07-09 07:30:00|22714.07|22714.07|22711.28|22711.28|22733.81|22733.81|22711.28|22711.28|0
1625816100000|2021-07-09 07:35:00|22712.58|22712.58|22741.69|22741.69|22741.69|22741.69|22712.58|22712.58|0
1625816400000|2021-07-09 07:40:00|22745.96|22745.96|22784.35|22784.35|22788.78|22788.78|22745.96|22745.96|0
1625816700000|2021-07-09 07:45:00|22780.08|22780.08|22753.62|22753.62|22799.66|22799.66|22753.62|22753.62|0
1625817000000|2021-07-09 07:50:00|22757.16|22757.16|22746.97|22746.97|22767.48|22767.48|22746.97|22746.97|0
1625817300000|2021-07-09 07:55:00|22742.69|22742.69|22707.1|22707.1|22751.24|22751.24|22705.08|22705.08|0
1625817600000|2021-07-09 08:00:00|22715.65|22715.65|22727.2|22727.2|22736.9|22736.9|22715.65|22715.65|0
1625817900000|2021-07-09 08:05:00|22729.79|22729.79|22694.59|22694.59|22734.12|22734.12|22694.59|22694.59|0
1625818200000|2021-07-09 08:10:00|22690.17|22690.17|22674.43|22674.43|22691.62|22691.62|22674.43|22674.43|0
1625818500000|2021-07-09 08:15:00|22670.16|22670.16|22681.52|22681.52|22681.52|22681.52|22665.73|22665.73|0
1625818800000|2021-07-09 08:20:00|22679.74|22679.74|22682.34|22682.34|22682.34|22682.34|22679.74|22679.74|0
1625819100000|2021-07-09 08:25:00|22683.79|22683.79|22666.87|22666.87|22683.79|22683.79|22660|22660|0
1625819400000|2021-07-09 08:30:00|22683.96|22683.96|22691.8|22691.8|22695.7|22695.7|22674.53|22674.53|0
1625819700000|2021-07-09 08:35:00|22692.56|22692.56|22686.11|22686.11|22692.56|22692.56|22667.22|22667.22|0
1625820000000|2021-07-09 08:40:00|22681.84|22681.84|22641.91|22641.91|22681.84|22681.84|22641.91|22641.91|0
1625820300000|2021-07-09 08:45:00|22639.25|22639.25|22643.19|22643.19|22647.46|22647.46|22631.92|22631.92|0
1625820600000|2021-07-09 08:50:00|22645.46|22645.46|22648.52|22648.52|22658.84|22658.84|22645.46|22645.46|0
1625820900000|2021-07-09 08:55:00|22647.22|22647.22|22608.52|22608.52|22647.22|22647.22|22604.8|22604.8|0
1625821200000|2021-07-09 09:00:00|22599.98|22599.98|22603.75|22603.75|22605.83|22605.83|22576.88|22576.88|0
1625821500000|2021-07-09 09:05:00|22590.93|22590.93|22615.64|22615.64|22615.64|22615.64|22590.93|22590.93|0
1625821800000|2021-07-09 09:10:00|22618.29|22618.29|22667.17|22667.17|22667.17|22667.17|22618.29|22618.29|0
1625822100000|2021-07-09 09:15:00|22668.62|22668.62|22679.97|22679.97|22699.5|22699.5|22668.62|22668.62|0
1625822400000|2021-07-09 09:20:00|22677.38|22677.38|22681.65|22681.65|22681.65|22681.65|22668.83|22668.83|0
1625822700000|2021-07-09 09:25:00|22686.96|22686.96|22675.35|22675.35|22686.96|22686.96|22675.35|22675.35|0
1625823000000|2021-07-09 09:30:00|22673.83|22673.83|22638.34|22638.34|22678.26|22678.26|22638.34|22638.34|0
1625823300000|2021-07-09 09:35:00|22637.45|22637.45|22628.72|22628.72|22638.66|22638.66|22628.72|22628.72|0
1625823600000|2021-07-09 09:40:00|22637.26|22637.26|22650.65|22650.65|22653.62|22653.62|22637.26|22637.26|0
1625823900000|2021-07-09 09:45:00|22657.73|22657.73|22644.6|22644.6|22657.73|22657.73|22637.42|22637.42|0
1625824200000|2021-07-09 09:50:00|22647.2|22647.2|22654.06|22654.06|22654.06|22654.06|22642.92|22642.92|0
1625824500000|2021-07-09 09:55:00|22658.49|22658.49|22643.28|22643.28|22660.11|22660.11|22643.28|22643.28|0
1625824800000|2021-07-09 10:00:00|22641.98|22641.98|22645.41|22645.41|22657.86|22657.86|22640.21|22640.21|0
1625825100000|2021-07-09 10:05:00|22641.14|22641.14|22630.63|22630.63|22645.63|22645.63|22630.63|22630.63|0
1625825400000|2021-07-09 10:10:00|22632.4|22632.4|22628.96|22628.96|22635.06|22635.06|22615.9|22615.9|0
1625825700000|2021-07-09 10:15:00|22630.26|22630.26|22658.53|22658.53|22660.05|22660.05|22630.26|22630.26|0
1625826000000|2021-07-09 10:20:00|22659.29|22659.29|22662.05|22662.05|22670.59|22670.59|22657.78|22657.78|0
1625826300000|2021-07-09 10:25:00|22663.82|22663.82|22659.04|22659.04|22668.09|22668.09|22659.04|22659.04|0
1625826600000|2021-07-09 10:30:00|22656.13|22656.13|22659.26|22659.26|22659.26|22659.26|22646.45|22646.45|0
1625826900000|2021-07-09 10:35:00|22654.99|22654.99|22670.46|22670.46|22672.23|22672.23|22654.99|22654.99|0
1625827200000|2021-07-09 10:40:00|22674.74|22674.74|22659.14|22659.14|22674.74|22674.74|22659.14|22659.14|0
1625827500000|2021-07-09 10:45:00|22660.02|22660.02|22673.88|22673.88|22673.88|22673.88|22660.02|22660.02|0
1625827800000|2021-07-09 10:50:00|22669.6|22669.6|22649.38|22649.38|22677.57|22677.57|22649.38|22649.38|0
1625828100000|2021-07-09 10:55:00|22640.83|22640.83|22641.5|22641.5|22648.28|22648.28|22639.06|22639.06|0
1625828400000|2021-07-09 11:00:00|22642.26|22642.26|22652.86|22652.86|22652.86|22652.86|22642.26|22642.26|0
1625828700000|2021-07-09 11:05:00|22651.35|22651.35|22652.03|22652.03|22652.86|22652.86|22646.31|22646.31|0
1625829000000|2021-07-09 11:10:00|22651.15|22651.15|22662.44|22662.44|22665.34|22665.34|22651.15|22651.15|0
1625829300000|2021-07-09 11:15:00|22658.16|22658.16|22641.07|22641.07|22658.16|22658.16|22641.07|22641.07|0
1625829600000|2021-07-09 11:20:00|22638.42|22638.42|22624.09|22624.09|22638.42|22638.42|22624.09|22624.09|0
1625829900000|2021-07-09 11:25:00|22622.79|22622.79|22622.79|22622.79|22622.79|22622.79|22622.79|22622.79|0
1625830200000|2021-07-09 11:30:00|22621.49|22621.49|22626.33|22626.33|22630.6|22630.6|22609.56|22609.56|0
1625830500000|2021-07-09 11:35:00|22625.03|22625.03|22629.97|22629.97|22631.27|22631.27|22624.15|22624.15|0
1625830800000|2021-07-09 11:40:00|22625.7|22625.7|22639.75|22639.75|22639.75|22639.75|22625.7|22625.7|0
1625831100000|2021-07-09 11:45:00|22642.02|22642.02|22639.86|22639.86|22642.78|22642.78|22633.31|22633.31|0
1625831400000|2021-07-09 11:50:00|22635.59|22635.59|22637.24|22637.24|22637.24|22637.24|22628.28|22628.28|0
1625831700000|2021-07-09 11:55:00|22639.9|22639.9|22629.74|22629.74|22647.71|22647.71|22629.74|22629.74|0
1625832000000|2021-07-09 12:00:00|22631.03|22631.03|22630.85|22630.85|22641.61|22641.61|22621.92|22621.92|0
1625832300000|2021-07-09 12:05:00|22629.33|22629.33|22618.64|22618.64|22636.99|22636.99|22608.32|22608.32|0
1625832600000|2021-07-09 12:10:00|22617.18|22617.18|22598.72|22598.72|22617.18|22617.18|22598.72|22598.72|0
1625832900000|2021-07-09 12:15:00|22594.45|22594.45|22585.34|22585.34|22598.72|22598.72|22581.07|22581.07|0
1625833200000|2021-07-09 12:20:00|22584.04|22584.04|22604.79|22604.79|22604.79|22604.79|22584.04|22584.04|0
1625833500000|2021-07-09 12:25:00|22605.55|22605.55|22575.12|22575.12|22605.55|22605.55|22574.11|22574.11|0
1625833800000|2021-07-09 12:30:00|22572.52|22572.52|22584.42|22584.42|22587.33|22587.33|22571.19|22571.19|0
1625834100000|2021-07-09 12:35:00|22588.69|22588.69|22582.58|22582.58|22588.69|22588.69|22578.53|22578.53|0
1625834400000|2021-07-09 12:40:00|22578.31|22578.31|22555.4|22555.4|22578.31|22578.31|22555.24|22555.24|0
1625834700000|2021-07-09 12:45:00|22553.95|22553.95|22547.59|22547.59|22553.95|22553.95|22539.04|22539.04|0
1625835000000|2021-07-09 12:50:00|22546.7|22546.7|22557.27|22557.27|22557.75|22557.75|22546.7|22546.7|0
1625835300000|2021-07-09 12:55:00|22551.08|22551.08|22548.51|22548.51|22560.7|22560.7|22539.18|22539.18|0
1625835600000|2021-07-09 13:00:00|22565.6|22565.6|22541.35|22541.35|22567.87|22567.87|22539.94|22539.94|0
1625835900000|2021-07-09 13:05:00|22544.11|22544.11|22512.36|22512.36|22544.11|22544.11|22508.88|22508.88|0
1625836200000|2021-07-09 13:10:00|22514.63|22514.63|22505.16|22505.16|22515.39|22515.39|22505.16|22505.16|0
1625836500000|2021-07-09 13:15:00|22501.62|22501.62|22489.04|22489.04|22501.62|22501.62|22476.37|22476.37|0
1625836800000|2021-07-09 13:20:00|22487.74|22487.74|22472.69|22472.69|22487.74|22487.74|22462.85|22462.85|0
1625837100000|2021-07-09 13:25:00|22468.42|22468.42|22471.11|22471.11|22478.92|22478.92|22468.42|22468.42|0
1625837400000|2021-07-09 13:30:00|22475.38|22475.38|22460.24|22460.24|22475.85|22475.85|22441.69|22441.69|0
1625837700000|2021-07-09 13:35:00|22457.64|22457.64|22442.2|22442.2|22460.97|22460.97|22429.13|22429.13|0
1625838000000|2021-07-09 13:40:00|22450.74|22450.74|22495.41|22495.41|22495.41|22495.41|22442.2|22442.2|0
1625838300000|2021-07-09 13:45:00|22496.71|22496.71|22485.35|22485.35|22512.6|22512.6|22482.69|22482.69|0
1625838600000|2021-07-09 13:50:00|22481.08|22481.08|22514.42|22514.42|22515.72|22515.72|22481.08|22481.08|0
1625838900000|2021-07-09 13:55:00|22510.15|22510.15|22498.66|22498.66|22510.15|22510.15|22494.39|22494.39|0
1625839200000|2021-07-09 14:00:00|22500.12|22500.12|22502.64|22502.64|22514|22514|22497.33|22497.33|0
1625839500000|2021-07-09 14:05:00|22499.73|22499.73|22503.97|22503.97|22525.05|22525.05|22499.13|22499.13|0
1625839800000|2021-07-09 14:10:00|22506.63|22506.63|22536.32|22536.32|22542.02|22542.02|22506.63|22506.63|0
1625840100000|2021-07-09 14:15:00|22539.86|22539.86|22521.45|22521.45|22556.95|22556.95|22516.42|22516.42|0
1625840400000|2021-07-09 14:20:00|22523.22|22523.22|22482.9|22482.9|22524.11|22524.11|22480.31|22480.31|0
1625840700000|2021-07-09 14:25:00|22479.36|22479.36|22495.82|22495.82|22495.82|22495.82|22471.62|22471.62|0
1625841000000|2021-07-09 14:30:00|22496.58|22496.58|22504.8|22504.8|22514.23|22514.23|22491.16|22491.16|0
1625841300000|2021-07-09 14:35:00|22503.5|22503.5|22519.7|22519.7|22525.12|22525.12|22503.5|22503.5|0
1625841600000|2021-07-09 14:40:00|22517.93|22517.93|22530.78|22530.78|22533.91|22533.91|22513.51|22513.51|0
1625841900000|2021-07-09 14:45:00|22526.5|22526.5|22503.72|22503.72|22533.3|22533.3|22502.26|22502.26|0
1625842200000|2021-07-09 14:50:00|22505.02|22505.02|22532.08|22532.08|22532.08|22532.08|22502.26|22502.26|0
1625842500000|2021-07-09 14:55:00|22532.84|22532.84|22581.79|22581.79|22581.79|22581.79|22532.84|22532.84|0
1625842800000|2021-07-09 15:00:00|22580.5|22580.5|22582.86|22582.86|22586.66|22586.66|22578.02|22578.02|0
1625843100000|2021-07-09 15:05:00|22580.27|22580.27|22552.85|22552.85|22582.04|22582.04|22552.85|22552.85|0
1625843400000|2021-07-09 15:10:00|22557.12|22557.12|22545.17|22545.17|22558.42|22558.42|22538.97|22538.97|0
1625843700000|2021-07-09 15:15:00|22543.87|22543.87|22572.22|22572.22|22572.22|22572.22|22541.53|22541.53|0
1625844000000|2021-07-09 15:20:00|22567.95|22567.95|22602.75|22602.75|22604.04|22604.04|22564.34|22564.34|0
1625844300000|2021-07-09 15:25:00|22589.04|22589.04|22608.65|22608.65|22608.65|22608.65|22584.45|22584.45|0
1626074100000|2021-07-12 07:15:00|22549.12|22549.12|22468.88|22468.88|22549.12|22549.12|22464.01|22464.01|0
1626074400000|2021-07-12 07:20:00|22468.12|22468.12|22433.42|22433.42|22468.12|22468.12|22415.06|22415.06|0
1626074700000|2021-07-12 07:25:00|22441.97|22441.97|22424.69|22424.69|22441.97|22441.97|22424.69|22424.69|0
1626075000000|2021-07-12 07:30:00|22420.42|22420.42|22424.32|22424.32|22424.32|22424.32|22406.19|22406.19|0
1626075300000|2021-07-12 07:35:00|22420.05|22420.05|22399.5|22399.5|22420.05|22420.05|22395.23|22395.23|0
1626075600000|2021-07-12 07:40:00|22398.61|22398.61|22402.88|22402.88|22402.88|22402.88|22390.07|22390.07|0
1626075900000|2021-07-12 07:45:00|22398.61|22398.61|22380.23|22380.23|22398.61|22398.61|22370.8|22370.8|0
1626076200000|2021-07-12 07:50:00|22367.41|22367.41|22369.38|22369.38|22371.68|22371.68|22362.98|22362.98|0
1626076500000|2021-07-12 07:55:00|22377.92|22377.92|22370.58|22370.58|22383.17|22383.17|22370.58|22370.58|0
1626076800000|2021-07-12 08:00:00|22374.85|22374.85|22395.64|22395.64|22395.64|22395.64|22374.85|22374.85|0
1626077100000|2021-07-12 08:05:00|22404.18|22404.18|22418.86|22418.86|22418.86|22418.86|22404.18|22404.18|0
1626077400000|2021-07-12 08:10:00|22421.89|22421.89|22419.08|22419.08|22424.11|22424.11|22415.56|22415.56|0
1626077700000|2021-07-12 08:15:00|22421.68|22421.68|22459.66|22459.66|22459.66|22459.66|22421.68|22421.68|0
1626078000000|2021-07-12 08:20:00|22472.47|22472.47|22480.29|22480.29|22488.45|22488.45|22468.2|22468.2|0
1626078300000|2021-07-12 08:25:00|22479.4|22479.4|22469.53|22469.53|22479.4|22479.4|22468.02|22468.02|0
1626078600000|2021-07-12 08:30:00|22465.99|22465.99|22481.23|22481.23|22481.23|22481.23|22465.99|22465.99|0
1626078900000|2021-07-12 08:35:00|22477.69|22477.69|22470.45|22470.45|22477.69|22477.69|22469.15|22469.15|0
1626079200000|2021-07-12 08:40:00|22469.15|22469.15|22447.22|22447.22|22469.15|22469.15|22444.25|22444.25|0
1626079500000|2021-07-12 08:45:00|22445.92|22445.92|22476.95|22476.95|22476.95|22476.95|22445.92|22445.92|0
1626079800000|2021-07-12 08:50:00|22479.55|22479.55|22484.43|22484.43|22492.97|22492.97|22479.55|22479.55|0
1626080100000|2021-07-12 08:55:00|22483.67|22483.67|22481.88|22481.88|22483.67|22483.67|22462.86|22462.86|0
1626080400000|2021-07-12 09:00:00|22477.6|22477.6|22463.09|22463.09|22486.15|22486.15|22462.21|22462.21|0
1626080700000|2021-07-12 09:05:00|22461.79|22461.79|22450.6|22450.6|22461.79|22461.79|22443.26|22443.26|0
1626081000000|2021-07-12 09:10:00|22454.87|22454.87|22457.79|22457.79|22457.79|22457.79|22444.88|22444.88|0
1626081300000|2021-07-12 09:15:00|22450.45|22450.45|22430.45|22430.45|22458.99|22458.99|22430.45|22430.45|0
1626081600000|2021-07-12 09:20:00|22431.9|22431.9|22444.3|22444.3|22451.08|22451.08|22425.44|22425.44|0
1626081900000|2021-07-12 09:25:00|22446.9|22446.9|22449.12|22449.12|22454.69|22454.69|22446.14|22446.14|0
1626082200000|2021-07-12 09:30:00|22450|22450|22465.47|22465.47|22465.47|22465.47|22445.73|22445.73|0
1626082500000|2021-07-12 09:35:00|22467.74|22467.74|22473.05|22473.05|22481.6|22481.6|22466.72|22466.72|0
1626082800000|2021-07-12 09:40:00|22468.78|22468.78|22440.9|22440.9|22468.78|22468.78|22440.9|22440.9|0
1626083100000|2021-07-12 09:45:00|22438.24|22438.24|22435.58|22435.58|22448.39|22448.39|22431.88|22431.88|0
1626083400000|2021-07-12 09:50:00|22432.92|22432.92|22445.74|22445.74|22445.74|22445.74|22432.92|22432.92|0
1626083700000|2021-07-12 09:55:00|22448.39|22448.39|22441.85|22441.85|22451.91|22451.91|22439.09|22439.09|0
1626084000000|2021-07-12 10:00:00|22439.19|22439.19|22476.66|22476.66|22480.55|22480.55|22439.19|22439.19|0
1626084300000|2021-07-12 10:05:00|22468.11|22468.11|22452.48|22452.48|22472.38|22472.38|22452.48|22452.48|0
1626084600000|2021-07-12 10:10:00|22451.19|22451.19|22438.4|22438.4|22451.19|22451.19|22438.4|22438.4|0
1626084900000|2021-07-12 10:15:00|22436.63|22436.63|22435.75|22435.75|22436.63|22436.63|22433.56|22433.56|0
1626085200000|2021-07-12 10:20:00|22433.15|22433.15|22418.57|22418.57|22434.45|22434.45|22418.57|22418.57|0
1626085500000|2021-07-12 10:25:00|22422.11|22422.11|22421.85|22421.85|22426.13|22426.13|22421.85|22421.85|0
1626085800000|2021-07-12 10:30:00|22419.58|22419.58|22427.66|22427.66|22427.66|22427.66|22416.77|22416.77|0
1626086100000|2021-07-12 10:35:00|22429.11|22429.11|22443.7|22443.7|22443.7|22443.7|22429.11|22429.11|0
1626086400000|2021-07-12 10:40:00|22442.94|22442.94|22441.71|22441.71|22442.94|22442.94|22441.17|22441.17|0
1626086700000|2021-07-12 10:45:00|22437.44|22437.44|22434.3|22434.3|22437.44|22437.44|22425.35|22425.35|0
1626087000000|2021-07-12 10:50:00|22438.57|22438.57|22442.68|22442.68|22449.17|22449.17|22438.57|22438.57|0
1626087300000|2021-07-12 10:55:00|22445.34|22445.34|22430.45|22430.45|22445.34|22445.34|22430.45|22430.45|0
1626087600000|2021-07-12 11:00:00|22431.33|22431.33|22438.19|22438.19|22442.46|22442.46|22429.56|22429.56|0
1626087900000|2021-07-12 11:05:00|22439.64|22439.64|22464.06|22464.06|22465.21|22465.21|22439.64|22439.64|0
1626088200000|2021-07-12 11:10:00|22462.55|22462.55|22459.89|22459.89|22462.55|22462.55|22459.89|22459.89|0
1626088500000|2021-07-12 11:15:00|22459.01|22459.01|22450.69|22450.69|22460.78|22460.78|22449.01|22449.01|0
1626088800000|2021-07-12 11:20:00|22448.03|22448.03|22433.99|22433.99|22458.15|22458.15|22431.08|22431.08|0
1626089100000|2021-07-12 11:25:00|22435.76|22435.76|22437.89|22437.89|22440.28|22440.28|22431.8|22431.8|0
1626089400000|2021-07-12 11:30:00|22442.32|22442.32|22442.73|22442.73|22448.04|22448.04|22442.32|22442.32|0
1626089700000|2021-07-12 11:35:00|22441.28|22441.28|22425.81|22425.81|22441.28|22441.28|22421.54|22421.54|0
1626090000000|2021-07-12 11:40:00|22430.08|22430.08|22418.13|22418.13|22430.08|22430.08|22415.37|22415.37|0
1626090300000|2021-07-12 11:45:00|22417.24|22417.24|22424.9|22424.9|22426.35|22426.35|22417.24|22417.24|0
1626090600000|2021-07-12 11:50:00|22425.79|22425.79|22413.92|22413.92|22427.08|22427.08|22407.56|22407.56|0
1626090900000|2021-07-12 11:55:00|22411.01|22411.01|22403.15|22403.15|22411.01|22411.01|22400.49|22400.49|0
1626091200000|2021-07-12 12:00:00|22407.42|22407.42|22402.23|22402.23|22418.84|22418.84|22402.23|22402.23|0
1626091500000|2021-07-12 12:05:00|22400.94|22400.94|22393.44|22393.44|22401.67|22401.67|22393.44|22393.44|0
1626091800000|2021-07-12 12:10:00|22391.99|22391.99|22412.23|22412.23|22412.23|22412.23|22391.99|22391.99|0
1626092100000|2021-07-12 12:15:00|22416.51|22416.51|22435.17|22435.17|22435.17|22435.17|22409.9|22409.9|0
1626092400000|2021-07-12 12:20:00|22436.68|22436.68|22448.77|22448.77|22454.69|22454.69|22433.02|22433.02|0
1626092700000|2021-07-12 12:25:00|22453.04|22453.04|22454.06|22454.06|22455.51|22455.51|22444.63|22444.63|0
1626093000000|2021-07-12 12:30:00|22452.76|22452.76|22432.79|22432.79|22453.51|22453.51|22432.79|22432.79|0
1626093300000|2021-07-12 12:35:00|22431.49|22431.49|22432.86|22432.86|22434.4|22434.4|22422.55|22422.55|0
1626093600000|2021-07-12 12:40:00|22431.09|22431.09|22455.4|22455.4|22455.81|22455.81|22430.33|22430.33|0
1626093900000|2021-07-12 12:45:00|22451.13|22451.13|22450.49|22450.49|22451.78|22451.78|22446.86|22446.86|0
1626094200000|2021-07-12 12:50:00|22449.6|22449.6|22461.53|22461.53|22461.53|22461.53|22442.52|22442.52|0
1626094500000|2021-07-12 12:55:00|22464.13|22464.13|22462.68|22462.68|22467.1|22467.1|22462.68|22462.68|0
1626094800000|2021-07-12 13:00:00|22461.79|22461.79|22471.4|22471.4|22471.4|22471.4|22459.29|22459.29|0
1626095100000|2021-07-12 13:05:00|22467.86|22467.86|22469.63|22469.63|22472.7|22472.7|22461|22461|0
1626095400000|2021-07-12 13:10:00|22473.91|22473.91|22455.14|22455.14|22479.95|22479.95|22455.14|22455.14|0
1626095700000|2021-07-12 13:15:00|22451.6|22451.6|22452.75|22452.75|22453.37|22453.37|22445.82|22445.82|0
1626096000000|2021-07-12 13:20:00|22457.02|22457.02|22467.43|22467.43|22467.43|22467.43|22445.97|22445.97|0
1626096300000|2021-07-12 13:25:00|22471.7|22471.7|22479.04|22479.04|22485.9|22485.9|22471.7|22471.7|0
1626096600000|2021-07-12 13:30:00|22478.15|22478.15|22427.02|22427.02|22485.66|22485.66|22420.98|22420.98|0
1626096900000|2021-07-12 13:35:00|22431.29|22431.29|22422.26|22422.26|22453.72|22453.72|22417.04|22417.04|0
1626097200000|2021-07-12 13:40:00|22418.72|22418.72|22446.72|22446.72|22446.72|22446.72|22402.47|22402.47|0
1626097500000|2021-07-12 13:45:00|22445.42|22445.42|22441.65|22441.65|22445.42|22445.42|22431.28|22431.28|0
1626097800000|2021-07-12 13:50:00|22445.19|22445.19|22420.36|22420.36|22452.54|22452.54|22400.61|22400.61|0
1626098100000|2021-07-12 13:55:00|22424.63|22424.63|22407.02|22407.02|22424.63|22424.63|22406.13|22406.13|0
1626098400000|2021-07-12 14:00:00|22411.29|22411.29|22415.87|22415.87|22424.41|22424.41|22401.7|22401.7|0
1626098700000|2021-07-12 14:05:00|22417.64|22417.64|22448.11|22448.11|22458.9|22458.9|22416.03|22416.03|0
1626099000000|2021-07-12 14:10:00|22443.84|22443.84|22453.06|22453.06|22456.73|22456.73|22443.84|22443.84|0
1626099300000|2021-07-12 14:15:00|22444.52|22444.52|22450.72|22450.72|22463.63|22463.63|22432.37|22432.37|0
1626099600000|2021-07-12 14:20:00|22454.99|22454.99|22462.7|22462.7|22462.7|22462.7|22435.65|22435.65|0
1626099900000|2021-07-12 14:25:00|22466.98|22466.98|22457.48|22457.48|22469.8|22469.8|22437.3|22437.3|0
1626100200000|2021-07-12 14:30:00|22461.75|22461.75|22553.32|22553.32|22553.32|22553.32|22461.75|22461.75|0
1626100500000|2021-07-12 14:35:00|22555.98|22555.98|22568.92|22568.92|22568.92|22568.92|22535.64|22535.64|0
1626100800000|2021-07-12 14:40:00|22581.74|22581.74|22603.97|22603.97|22603.97|22603.97|22581.74|22581.74|0
1626101100000|2021-07-12 14:45:00|22608.24|22608.24|22578.7|22578.7|22608.24|22608.24|22578.7|22578.7|0
1626101400000|2021-07-12 14:50:00|22577.95|22577.95|22568.3|22568.3|22579.72|22579.72|22562.83|22562.83|0
1626101700000|2021-07-12 14:55:00|22569.6|22569.6|22551.87|22551.87|22578.14|22578.14|22550.99|22550.99|0
1626102000000|2021-07-12 15:00:00|22552.76|22552.76|22529.98|22529.98|22552.76|22552.76|22520.68|22520.68|0
1626102300000|2021-07-12 15:05:00|22531.75|22531.75|22550.83|22550.83|22564.69|22564.69|22531.75|22531.75|0
1626102600000|2021-07-12 15:10:00|22555.1|22555.1|22547.48|22547.48|22557.38|22557.38|22547.48|22547.48|0
1626102900000|2021-07-12 15:15:00|22550.14|22550.14|22556.83|22556.83|22565.47|22565.47|22550.14|22550.14|0
1626103200000|2021-07-12 15:20:00|22561.11|22561.11|22558.83|22558.83|22562.37|22562.37|22546.23|22546.23|0
1626103500000|2021-07-12 15:25:00|22550.28|22550.28|22541.93|22541.93|22553.23|22553.23|22536.39|22536.39|0
1626160500000|2021-07-13 07:15:00|22584.34|22584.34|22606.79|22606.79|22614.29|22614.29|22580.07|22580.07|0
1626160800000|2021-07-13 07:20:00|22610.69|22610.69|22602.03|22602.03|22614.96|22614.96|22595.96|22595.96|0
1626161100000|2021-07-13 07:25:00|22599.12|22599.12|22622.53|22622.53|22626.42|22626.42|22599.12|22599.12|0
1626161400000|2021-07-13 07:30:00|22626.8|22626.8|22620.14|22620.14|22626.8|22626.8|22595.98|22595.98|0
1626161700000|2021-07-13 07:35:00|22621.44|22621.44|22631.65|22631.65|22632.22|22632.22|22617.17|22617.17|0
1626162000000|2021-07-13 07:40:00|22634.31|22634.31|22639.99|22639.99|22643.74|22643.74|22634.31|22634.31|0
1626162300000|2021-07-13 07:45:00|22639.24|22639.24|22633.19|22633.19|22639.24|22639.24|22624.65|22624.65|0
1626162600000|2021-07-13 07:50:00|22641.74|22641.74|22637.85|22637.85|22645.09|22645.09|22636.55|22636.55|0
1626162900000|2021-07-13 07:55:00|22645.81|22645.81|22629.24|22629.24|22658.78|22658.78|22629.24|22629.24|0
1626163200000|2021-07-13 08:00:00|22627.47|22627.47|22599.91|22599.91|22627.47|22627.47|22598.62|22598.62|0
1626163500000|2021-07-13 08:05:00|22598.62|22598.62|22575.15|22575.15|22601.21|22601.21|22575.15|22575.15|0
1626163800000|2021-07-13 08:10:00|22576.45|22576.45|22573.48|22573.48|22582.02|22582.02|22573.48|22573.48|0
1626164100000|2021-07-13 08:15:00|22577.75|22577.75|22570.45|22570.45|22577.75|22577.75|22570.45|22570.45|0
1626164400000|2021-07-13 08:20:00|22571.97|22571.97|22599.9|22599.9|22599.9|22599.9|22561.24|22561.24|0
1626164700000|2021-07-13 08:25:00|22601.19|22601.19|22588.22|22588.22|22605.47|22605.47|22586.77|22586.77|0
1626165000000|2021-07-13 08:30:00|22592.49|22592.49|22599.48|22599.48|22599.48|22599.48|22588.22|22588.22|0
1626165300000|2021-07-13 08:35:00|22595.21|22595.21|22613.84|22613.84|22618.11|22618.11|22595.21|22595.21|0
1626165600000|2021-07-13 08:40:00|22616.49|22616.49|22642.57|22642.57|22645.25|22645.25|22616.49|22616.49|0
1626165900000|2021-07-13 08:45:00|22645.47|22645.47|22651.37|22651.37|22654.02|22654.02|22644.18|22644.18|0
1626166200000|2021-07-13 08:50:00|22649.6|22649.6|22660.44|22660.44|22661.54|22661.54|22647.42|22647.42|0
1626166500000|2021-07-13 08:55:00|22671.07|22671.07|22697.51|22697.51|22718.87|22718.87|22671.07|22671.07|0
1626166800000|2021-07-13 09:00:00|22701.79|22701.79|22679.87|22679.87|22701.79|22701.79|22677.11|22677.11|0
1626167100000|2021-07-13 09:05:00|22678.98|22678.98|22667.62|22667.62|22678.98|22678.98|22661.07|22661.07|0
1626167400000|2021-07-13 09:10:00|22666.32|22666.32|22655.59|22655.59|22666.32|22666.32|22655.59|22655.59|0
1626167700000|2021-07-13 09:15:00|22659.13|22659.13|22684.04|22684.04|22688.31|22688.31|22659.13|22659.13|0
1626168000000|2021-07-13 09:20:00|22682.58|22682.58|22700.79|22700.79|22700.79|22700.79|22674.79|22674.79|0
1626168300000|2021-07-13 09:25:00|22702.56|22702.56|22700.32|22700.32|22711.41|22711.41|22689.74|22689.74|0
1626168600000|2021-07-13 09:30:00|22697.66|22697.66|22685.2|22685.2|22698.55|22698.55|22674|22674|0
1626168900000|2021-07-13 09:35:00|22689.48|22689.48|22671.09|22671.09|22689.48|22689.48|22663.84|22663.84|0
1626169200000|2021-07-13 09:40:00|22666.82|22666.82|22647.65|22647.65|22667.57|22667.57|22647.65|22647.65|0
1626169500000|2021-07-13 09:45:00|22639.1|22639.1|22647.29|22647.29|22647.29|22647.29|22633.94|22633.94|0
1626169800000|2021-07-13 09:50:00|22651.56|22651.56|22649.94|22649.94|22656.87|22656.87|22649.94|22649.94|0
1626170100000|2021-07-13 09:55:00|22641.02|22641.02|22628.12|22628.12|22658.11|22658.11|22625.21|22625.21|0
1626170400000|2021-07-13 10:00:00|22631.66|22631.66|22644.21|22644.21|22645.96|22645.96|22631.66|22631.66|0
1626170700000|2021-07-13 10:05:00|22645.1|22645.1|22685.21|22685.21|22685.21|22685.21|22645.1|22645.1|0
1626171000000|2021-07-13 10:10:00|22680.93|22680.93|22661.7|22661.7|22680.93|22680.93|22659.1|22659.1|0
1626171300000|2021-07-13 10:15:00|22670.24|22670.24|22679.19|22679.19|22681.28|22681.28|22665.97|22665.97|0
1626171600000|2021-07-13 10:20:00|22681.85|22681.85|22677.48|22677.48|22686.12|22686.12|22677.48|22677.48|0
1626171900000|2021-07-13 10:25:00|22680.14|22680.14|22694.73|22694.73|22696.5|22696.5|22680.14|22680.14|0
1626172200000|2021-07-13 10:30:00|22693.84|22693.84|22694.73|22694.73|22696.5|22696.5|22693.84|22693.84|0
1626172500000|2021-07-13 10:35:00|22690.45|22690.45|22686.57|22686.57|22690.45|22690.45|22664.8|22664.8|0
1626172800000|2021-07-13 10:40:00|22688.34|22688.34|22671.82|22671.82|22688.34|22688.34|22671.82|22671.82|0
1626173100000|2021-07-13 10:45:00|22670.53|22670.53|22650.99|22650.99|22671.82|22671.82|22646.72|22646.72|0
1626173400000|2021-07-13 10:50:00|22653.59|22653.59|22649.34|22649.34|22663.67|22663.67|22645.07|22645.07|0
1626173700000|2021-07-13 10:55:00|22652|22652|22657.79|22657.79|22658.67|22658.67|22648.61|22648.61|0
1626174000000|2021-07-13 11:00:00|22653.51|22653.51|22647.57|22647.57|22653.51|22653.51|22630.08|22630.08|0
1626174300000|2021-07-13 11:05:00|22651.84|22651.84|22647.6|22647.6|22651.84|22651.84|22643.3|22643.3|0
1626174600000|2021-07-13 11:10:00|22646.84|22646.84|22625.67|22625.67|22647.6|22647.6|22623.01|22623.01|0
1626174900000|2021-07-13 11:15:00|22621.4|22621.4|22635.25|22635.25|22635.25|22635.25|22617.12|22617.12|0
1626175200000|2021-07-13 11:20:00|22626.71|22626.71|22622.85|22622.85|22627.46|22627.46|22620.25|22620.25|0
1626175500000|2021-07-13 11:25:00|22624.62|22624.62|22627.84|22627.84|22635.82|22635.82|22624.62|22624.62|0
1626175800000|2021-07-13 11:30:00|22628.6|22628.6|22628.92|22628.92|22628.92|22628.92|22623.25|22623.25|0
1626176100000|2021-07-13 11:35:00|22641.73|22641.73|22647.97|22647.97|22659.9|22659.9|22637.46|22637.46|0
1626176400000|2021-07-13 11:40:00|22644.43|22644.43|22671.41|22671.41|22675.68|22675.68|22644.43|22644.43|0
1626176700000|2021-07-13 11:45:00|22670.52|22670.52|22670.15|22670.15|22674.06|22674.06|22660.72|22660.72|0
1626177000000|2021-07-13 11:50:00|22671.6|22671.6|22678.24|22678.24|22678.24|22678.24|22671.6|22671.6|0
1626177300000|2021-07-13 11:55:00|22669.7|22669.7|22660.65|22660.65|22669.7|22669.7|22658.88|22658.88|0
1626177600000|2021-07-13 12:00:00|22664.93|22664.93|22721.12|22721.12|22724.03|22724.03|22664.93|22664.93|0
1626177900000|2021-07-13 12:05:00|22722.42|22722.42|22739.76|22739.76|22742.35|22742.35|22722.42|22722.42|0
1626178200000|2021-07-13 12:10:00|22742.35|22742.35|22709.55|22709.55|22743.65|22743.65|22708.66|22708.66|0
1626178500000|2021-07-13 12:15:00|22706.64|22706.64|22741.14|22741.14|22741.14|22741.14|22705.88|22705.88|0
1626178800000|2021-07-13 12:20:00|22732.59|22732.59|22703.46|22703.46|22736.86|22736.86|22703.46|22703.46|0
1626179100000|2021-07-13 12:25:00|22707.73|22707.73|22705.83|22705.83|22720.57|22720.57|22705.83|22705.83|0
1626179400000|2021-07-13 12:30:00|22701.56|22701.56|22633.13|22633.13|22701.56|22701.56|22609.6|22609.6|0
1626179700000|2021-07-13 12:35:00|22633.89|22633.89|22656.89|22656.89|22656.89|22656.89|22631.25|22631.25|0
1626180000000|2021-07-13 12:40:00|22661.16|22661.16|22684.45|22684.45|22707.2|22707.2|22661.16|22661.16|0
1626180300000|2021-07-13 12:45:00|22680.91|22680.91|22619.74|22619.74|22685.18|22685.18|22619.74|22619.74|0
1626180600000|2021-07-13 12:50:00|22622.4|22622.4|22588.3|22588.3|22622.4|22622.4|22575.49|22575.49|0
1626180900000|2021-07-13 12:55:00|22589.82|22589.82|22522.88|22522.88|22589.82|22589.82|22522.88|22522.88|0
1626181200000|2021-07-13 13:00:00|22520.61|22520.61|22548.77|22548.77|22556.58|22556.58|22507.8|22507.8|0
1626181500000|2021-07-13 13:05:00|22540.22|22540.22|22511.03|22511.03|22566.17|22566.17|22511.03|22511.03|0
1626181800000|2021-07-13 13:10:00|22513.62|22513.62|22566.27|22566.27|22567.94|22567.94|22508.21|22508.21|0
1626182100000|2021-07-13 13:15:00|22567.02|22567.02|22551.9|22551.9|22585.88|22585.88|22551.9|22551.9|0
1626182400000|2021-07-13 13:20:00|22552.66|22552.66|22587.24|22587.24|22595.79|22595.79|22552.66|22552.66|0
1626182700000|2021-07-13 13:25:00|22591.51|22591.51|22600.52|22600.52|22603.34|22603.34|22590.53|22590.53|0
1626183000000|2021-07-13 13:30:00|22604.8|22604.8|22629.98|22629.98|22638.36|22638.36|22598.93|22598.93|0
1626183300000|2021-07-13 13:35:00|22627.38|22627.38|22674.48|22674.48|22674.48|22674.48|22627.38|22627.38|0
1626183600000|2021-07-13 13:40:00|22683.02|22683.02|22663.38|22663.38|22693.34|22693.34|22663.38|22663.38|0
1626183900000|2021-07-13 13:45:00|22662.08|22662.08|22722.64|22722.64|22724.29|22724.29|22660.72|22660.72|0
1626184200000|2021-07-13 13:50:00|22721.35|22721.35|22772.56|22772.56|22774.33|22774.33|22721.35|22721.35|0
1626184500000|2021-07-13 13:55:00|22771.68|22771.68|22730.43|22730.43|22771.68|22771.68|22730.43|22730.43|0
1626184800000|2021-07-13 14:00:00|22717.62|22717.62|22715.89|22715.89|22748.06|22748.06|22711.39|22711.39|0
1626185100000|2021-07-13 14:05:00|22713.23|22713.23|22743.72|22743.72|22760.18|22760.18|22713.23|22713.23|0
1626185400000|2021-07-13 14:10:00|22739.45|22739.45|22716.67|22716.67|22739.45|22739.45|22714.45|22714.45|0
1626185700000|2021-07-13 14:15:00|22712.4|22712.4|22762.38|22762.38|22762.38|22762.38|22712.4|22712.4|0
1626186000000|2021-07-13 14:20:00|22759.72|22759.72|22800.62|22800.62|22811.51|22811.51|22755.45|22755.45|0
1626186300000|2021-07-13 14:25:00|22804.9|22804.9|22795.53|22795.53|22804.9|22804.9|22790.28|22790.28|0
1626186600000|2021-07-13 14:30:00|22804.08|22804.08|22804.16|22804.16|22825.68|22825.68|22799.89|22799.89|0
1626186900000|2021-07-13 14:35:00|22808.43|22808.43|22794.54|22794.54|22811.97|22811.97|22794.54|22794.54|0
1626187200000|2021-07-13 14:40:00|22790.27|22790.27|22789.67|22789.67|22790.27|22790.27|22779.49|22779.49|0
1626187500000|2021-07-13 14:45:00|22792.58|22792.58|22813.28|22813.28|22813.28|22813.28|22792.58|22792.58|0
1626187800000|2021-07-13 14:50:00|22811.51|22811.51|22797.11|22797.11|22815.34|22815.34|22797.11|22797.11|0
1626188100000|2021-07-13 14:55:00|22796.22|22796.22|22812.43|22812.43|22818.47|22818.47|22789.77|22789.77|0
1626188400000|2021-07-13 15:00:00|22811.54|22811.54|22776.43|22776.43|22813.31|22813.31|22776.43|22776.43|0
1626188700000|2021-07-13 15:05:00|22779.97|22779.97|22811.66|22811.66|22811.66|22811.66|22779.97|22779.97|0
1626189000000|2021-07-13 15:10:00|22814.57|22814.57|22834.31|22834.31|22844.88|22844.88|22814.57|22814.57|0
1626189300000|2021-07-13 15:15:00|22833.43|22833.43|22823.38|22823.38|22833.43|22833.43|22823.38|22823.38|0
1626189600000|2021-07-13 15:20:00|22822.62|22822.62|22807.82|22807.82|22822.62|22822.62|22795.98|22795.98|0
1626189900000|2021-07-13 15:25:00|22812.1|22812.1|22813.27|22813.27|22823.2|22823.2|22807.82|22807.82|0
1626246900000|2021-07-14 07:15:00|22727.48|22727.48|22761.4|22761.4|22774.79|22774.79|22727.48|22727.48|0
1626247200000|2021-07-14 07:20:00|22760.51|22760.51|22701.83|22701.83|22763.11|22763.11|22693.67|22693.67|0
1626247500000|2021-07-14 07:25:00|22705.37|22705.37|22749.2|22749.2|22749.2|22749.2|22695.79|22695.79|0
1626247800000|2021-07-14 07:30:00|22745.31|22745.31|22779.08|22779.08|22779.08|22779.08|22741.04|22741.04|0
1626248100000|2021-07-14 07:35:00|22774.81|22774.81|22792.04|22792.04|22800.59|22800.59|22773.51|22773.51|0
1626248400000|2021-07-14 07:40:00|22796.32|22796.32|22792.14|22792.14|22798.91|22798.91|22787.39|22787.39|0
1626248700000|2021-07-14 07:45:00|22797.44|22797.44|22781.7|22781.7|22799.95|22799.95|22770.5|22770.5|0
1626249000000|2021-07-14 07:50:00|22780.82|22780.82|22774.15|22774.15|22783.84|22783.84|22769.64|22769.64|0
1626249300000|2021-07-14 07:55:00|22772.38|22772.38|22754.94|22754.94|22772.38|22772.38|22754.94|22754.94|0
1626249600000|2021-07-14 08:00:00|22754.06|22754.06|22737.23|22737.23|22757.13|22757.13|22737.23|22737.23|0
1626249900000|2021-07-14 08:05:00|22734.63|22734.63|22704.62|22704.62|22734.63|22734.63|22700.35|22700.35|0
1626250200000|2021-07-14 08:10:00|22691.8|22691.8|22674.64|22674.64|22704.62|22704.62|22670.37|22670.37|0
1626250500000|2021-07-14 08:15:00|22673.35|22673.35|22723.59|22723.59|22723.59|22723.59|22672.46|22672.46|0
1626250800000|2021-07-14 08:20:00|22719.23|22719.23|22727.76|22727.76|22727.76|22727.76|22719.23|22719.23|0
1626251100000|2021-07-14 08:25:00|22726.25|22726.25|22721.98|22721.98|22726.25|22726.25|22711.89|22711.89|0
1626251400000|2021-07-14 08:30:00|22726.25|22726.25|22717.87|22717.87|22726.25|22726.25|22707.55|22707.55|0
1626251700000|2021-07-14 08:35:00|22720.77|22720.77|22739|22739|22739|22739|22716.5|22716.5|0
1626252000000|2021-07-14 08:40:00|22730.45|22730.45|22729.51|22729.51|22733.05|22733.05|22718.27|22718.27|0
1626252300000|2021-07-14 08:45:00|22724.32|22724.32|22701.6|22701.6|22724.32|22724.32|22701.6|22701.6|0
1626252600000|2021-07-14 08:50:00|22697.33|22697.33|22689.99|22689.99|22697.33|22697.33|22689.99|22689.99|0
1626252900000|2021-07-14 08:55:00|22691.45|22691.45|22695.38|22695.38|22701.76|22701.76|22691.45|22691.45|0
1626253200000|2021-07-14 09:00:00|22694.5|22694.5|22681.05|22681.05|22694.5|22694.5|22665.64|22665.64|0
1626253500000|2021-07-14 09:05:00|22678.46|22678.46|22672.41|22672.41|22679.75|22679.75|22664.75|22664.75|0
1626253800000|2021-07-14 09:10:00|22668.14|22668.14|22665.48|22665.48|22668.14|22668.14|22665.48|22665.48|0
1626254100000|2021-07-14 09:15:00|22664.6|22664.6|22681.53|22681.53|22681.53|22681.53|22664.6|22664.6|0
1626254400000|2021-07-14 09:20:00|22680.64|22680.64|22681.88|22681.88|22681.88|22681.88|22677.98|22677.98|0
1626254700000|2021-07-14 09:25:00|22684.47|22684.47|22695.67|22695.67|22699.95|22699.95|22684.47|22684.47|0
1626255000000|2021-07-14 09:30:00|22699.22|22699.22|22722.75|22722.75|22722.75|22722.75|22695.83|22695.83|0
1626255300000|2021-07-14 09:35:00|22725.35|22725.35|22737.43|22737.43|22743.48|22743.48|22725.35|22725.35|0
1626255600000|2021-07-14 09:40:00|22733.16|22733.16|22713.32|22713.32|22740.41|22740.41|22713.32|22713.32|0
1626255900000|2021-07-14 09:45:00|22715.09|22715.09|22715|22715|22723.64|22723.64|22715|22715|0
1626256200000|2021-07-14 09:50:00|22713.7|22713.7|22724.26|22724.26|22727.8|22727.8|22713.7|22713.7|0
1626256500000|2021-07-14 09:55:00|22719.99|22719.99|22708.85|22708.85|22719.99|22719.99|22708.85|22708.85|0
1626256800000|2021-07-14 10:00:00|22699.59|22699.59|22707.4|22707.4|22708.28|22708.28|22696.2|22696.2|0
1626257100000|2021-07-14 10:05:00|22703.13|22703.13|22711.73|22711.73|22714.23|22714.23|22703.13|22703.13|0
1626257400000|2021-07-14 10:10:00|22713.24|22713.24|22713.24|22713.24|22713.24|22713.24|22713.24|22713.24|0
1626257700000|2021-07-14 10:15:00|22708.97|22708.97|22699.03|22699.03|22708.97|22708.97|22699.03|22699.03|0
1626258000000|2021-07-14 10:20:00|22700.8|22700.8|22696.02|22696.02|22701.69|22701.69|22696.02|22696.02|0
1626258300000|2021-07-14 10:25:00|22692.48|22692.48|22677.94|22677.94|22692.48|22692.48|22677.94|22677.94|0
1626258600000|2021-07-14 10:30:00|22681.83|22681.83|22693.06|22693.06|22695.24|22695.24|22681.83|22681.83|0
1626258900000|2021-07-14 10:35:00|22697.33|22697.33|22713.46|22713.46|22713.46|22713.46|22697.33|22697.33|0
1626259200000|2021-07-14 10:40:00|22711.69|22711.69|22696.6|22696.6|22714.67|22714.67|22696.6|22696.6|0
1626259500000|2021-07-14 10:45:00|22688.05|22688.05|22670.18|22670.18|22688.05|22688.05|22670.18|22670.18|0
1626259800000|2021-07-14 10:50:00|22666.29|22666.29|22657.59|22657.59|22666.29|22666.29|22657.59|22657.59|0
1626260100000|2021-07-14 10:55:00|22661.86|22661.86|22648.51|22648.51|22661.86|22661.86|22647.21|22647.21|0
1626260400000|2021-07-14 11:00:00|22641.43|22641.43|22636.41|22636.41|22641.43|22641.43|22632.04|22632.04|0
1626260700000|2021-07-14 11:05:00|22633.75|22633.75|22648.49|22648.49|22657.04|22657.04|22629.32|22629.32|0
1626261000000|2021-07-14 11:10:00|22652.76|22652.76|22647.36|22647.36|22664.6|22664.6|22646.47|22646.47|0
1626261300000|2021-07-14 11:15:00|22648.66|22648.66|22653.84|22653.84|22653.84|22653.84|22648.66|22648.66|0
1626261600000|2021-07-14 11:20:00|22653.08|22653.08|22692.76|22692.76|22693.96|22693.96|22653.08|22653.08|0
1626261900000|2021-07-14 11:25:00|22697.03|22697.03|22707.12|22707.12|22708.11|22708.11|22697.03|22697.03|0
1626262200000|2021-07-14 11:30:00|22710.66|22710.66|22728.08|22728.08|22730.99|22730.99|22710.66|22710.66|0
1626262500000|2021-07-14 11:35:00|22729.38|22729.38|22738.08|22738.08|22738.08|22738.08|22729.38|22729.38|0
1626262800000|2021-07-14 11:40:00|22733.81|22733.81|22729.54|22729.54|22733.81|22733.81|22729.54|22729.54|0
1626263100000|2021-07-14 11:45:00|22726.94|22726.94|22737.76|22737.76|22737.76|22737.76|22726.94|22726.94|0
1626263400000|2021-07-14 11:50:00|22735.99|22735.99|22735.23|22735.23|22740.26|22740.26|22735.23|22735.23|0
1626263700000|2021-07-14 11:55:00|22736.68|22736.68|22744.63|22744.63|22746.4|22746.4|22735.04|22735.04|0
1626264000000|2021-07-14 12:00:00|22753.17|22753.17|22742.6|22742.6|22753.17|22753.17|22732.11|22732.11|0
1626264300000|2021-07-14 12:05:00|22746.87|22746.87|22759.59|22759.59|22761.52|22761.52|22746.87|22746.87|0
1626264600000|2021-07-14 12:10:00|22761.36|22761.36|22788.59|22788.59|22790.36|22790.36|22761.36|22761.36|0
1626264900000|2021-07-14 12:15:00|22791.18|22791.18|22793.57|22793.57|22799.57|22799.57|22791.02|22791.02|0
1626265200000|2021-07-14 12:20:00|22792.69|22792.69|22786.52|22786.52|22793.57|22793.57|22785.76|22785.76|0
1626265500000|2021-07-14 12:25:00|22790.88|22790.88|22787.81|22787.81|22791.51|22791.51|22785.22|22785.22|0
1626265800000|2021-07-14 12:30:00|22792.09|22792.09|22821.24|22821.24|22823.02|22823.02|22787.81|22787.81|0
1626266100000|2021-07-14 12:35:00|22829.79|22829.79|22837.91|22837.91|22851.3|22851.3|22829.79|22829.79|0
1626266400000|2021-07-14 12:40:00|22843.23|22843.23|22856.77|22856.77|22859.26|22859.26|22843.23|22843.23|0
1626266700000|2021-07-14 12:45:00|22858.54|22858.54|22850.14|22850.14|22862.81|22862.81|22842.94|22842.94|0
1626267000000|2021-07-14 12:50:00|22849.39|22849.39|22867.67|22867.67|22867.67|22867.67|22848.63|22848.63|0
1626267300000|2021-07-14 12:55:00|22868.97|22868.97|22861.28|22861.28|22876.21|22876.21|22857.01|22857.01|0
1626267600000|2021-07-14 13:00:00|22869.83|22869.83|22867.38|22867.38|22874.1|22874.1|22851.82|22851.82|0
1626267900000|2021-07-14 13:05:00|22864.73|22864.73|22904.39|22904.39|22904.39|22904.39|22864.73|22864.73|0
1626268200000|2021-07-14 13:10:00|22902.62|22902.62|22917.94|22917.94|22928.25|22928.25|22902.62|22902.62|0
1626268500000|2021-07-14 13:15:00|22913.67|22913.67|22917.89|22917.89|22935.18|22935.18|22906.75|22906.75|0
1626268800000|2021-07-14 13:20:00|22919.66|22919.66|22909.85|22909.85|22929.18|22929.18|22908.55|22908.55|0
1626269100000|2021-07-14 13:25:00|22914.12|22914.12|22916.47|22916.47|22919.85|22919.85|22901.41|22901.41|0
1626269400000|2021-07-14 13:30:00|22917.35|22917.35|22883.41|22883.41|22931.61|22931.61|22882.66|22882.66|0
1626269700000|2021-07-14 13:35:00|22886.32|22886.32|22849|22849|22895.15|22895.15|22846.14|22846.14|0
1626270000000|2021-07-14 13:40:00|22851.65|22851.65|22811.71|22811.71|22868.19|22868.19|22805.95|22805.95|0
1626270300000|2021-07-14 13:45:00|22810.41|22810.41|22771.56|22771.56|22815.44|22815.44|22765.36|22765.36|0
1626270600000|2021-07-14 13:50:00|22770.67|22770.67|22769.43|22769.43|22781.78|22781.78|22758.23|22758.23|0
1626270900000|2021-07-14 13:55:00|22770.31|22770.31|22761.86|22761.86|22774.16|22774.16|22761.35|22761.35|0
1626271200000|2021-07-14 14:00:00|22774.68|22774.68|22802.43|22802.43|22803.73|22803.73|22769.2|22769.2|0
1626271500000|2021-07-14 14:05:00|22805.34|22805.34|22753.3|22753.3|22808.09|22808.09|22743.06|22743.06|0
1626271800000|2021-07-14 14:10:00|22749.03|22749.03|22726.86|22726.86|22768.06|22768.06|22726.86|22726.86|0
1626272100000|2021-07-14 14:15:00|22732.05|22732.05|22759.27|22759.27|22759.27|22759.27|22723.23|22723.23|0
1626272400000|2021-07-14 14:20:00|22756.61|22756.61|22773.6|22773.6|22773.6|22773.6|22754.97|22754.97|0
1626272700000|2021-07-14 14:25:00|22765.06|22765.06|22759.82|22759.82|22773.22|22773.22|22741.76|22741.76|0
1626273000000|2021-07-14 14:30:00|22762.48|22762.48|22748.95|22748.95|22762.48|22762.48|22743.76|22743.76|0
1626273300000|2021-07-14 14:35:00|22743.76|22743.76|22725.67|22725.67|22743.76|22743.76|22725.67|22725.67|0
1626273600000|2021-07-14 14:40:00|22722.13|22722.13|22738.99|22738.99|22738.99|22738.99|22722.13|22722.13|0
1626273900000|2021-07-14 14:45:00|22741.59|22741.59|22769.39|22769.39|22769.39|22769.39|22741.59|22741.59|0
1626274200000|2021-07-14 14:50:00|22771.16|22771.16|22784.55|22784.55|22787.14|22787.14|22771.16|22771.16|0
1626274500000|2021-07-14 14:55:00|22789.74|22789.74|22798.82|22798.82|22805.31|22805.31|22785.47|22785.47|0
1626274800000|2021-07-14 15:00:00|22800.59|22800.59|22791.01|22791.01|22803.19|22803.19|22785.22|22785.22|0
1626275100000|2021-07-14 15:05:00|22795.28|22795.28|22782.03|22782.03|22795.28|22795.28|22782.03|22782.03|0
1626275400000|2021-07-14 15:10:00|22783.32|22783.32|22786.05|22786.05|22786.05|22786.05|22778.71|22778.71|0
1626275700000|2021-07-14 15:15:00|22787.35|22787.35|22839.24|22839.24|22839.24|22839.24|22787.35|22787.35|0
1626276000000|2021-07-14 15:20:00|22834.97|22834.97|22842.52|22842.52|22853.24|22853.24|22830.7|22830.7|0
1626276300000|2021-07-14 15:25:00|22846.79|22846.79|22836.5|22836.5|22849.67|22849.67|22826.12|22826.12|0
1626333300000|2021-07-15 07:15:00|22929.03|22929.03|22910.21|22910.21|22929.03|22929.03|22889.81|22889.81|0
1626333600000|2021-07-15 07:20:00|22901.66|22901.66|22898.5|22898.5|22913.09|22913.09|22865.49|22865.49|0
1626333900000|2021-07-15 07:25:00|22897.62|22897.62|22896.35|22896.35|22898.62|22898.62|22878.25|22878.25|0
1626334200000|2021-07-15 07:30:00|22900.62|22900.62|22907.8|22907.8|22907.8|22907.8|22877.96|22877.96|0
1626334500000|2021-07-15 07:35:00|22908.69|22908.69|22927.22|22927.22|22927.22|22927.22|22903.11|22903.11|0
1626334800000|2021-07-15 07:40:00|22928.1|22928.1|22895.98|22895.98|22928.1|22928.1|22886.99|22886.99|0
1626335100000|2021-07-15 07:45:00|22892.44|22892.44|22868.71|22868.71|22892.44|22892.44|22862.38|22862.38|0
1626335400000|2021-07-15 07:50:00|22851.62|22851.62|22888.59|22888.59|22895.45|22895.45|22851.62|22851.62|0
1626335700000|2021-07-15 07:55:00|22885.93|22885.93|22870.19|22870.19|22885.93|22885.93|22866.26|22866.26|0
1626336000000|2021-07-15 08:00:00|22874.46|22874.46|22903.45|22903.45|22907.73|22907.73|22858.51|22858.51|0
1626336300000|2021-07-15 08:05:00|22900.86|22900.86|22935.61|22935.61|22935.61|22935.61|22898.59|22898.59|0
1626336600000|2021-07-15 08:10:00|22940.04|22940.04|22961.27|22961.27|22972.7|22972.7|22940.04|22940.04|0
1626336900000|2021-07-15 08:15:00|22959.5|22959.5|22972.22|22972.22|22972.22|22972.22|22945.17|22945.17|0
1626337200000|2021-07-15 08:20:00|22970.77|22970.77|22987.41|22987.41|22987.41|22987.41|22967.95|22967.95|0
1626337500000|2021-07-15 08:25:00|22983.13|22983.13|22973.48|22973.48|22993.45|22993.45|22962.34|22962.34|0
1626337800000|2021-07-15 08:30:00|22976.08|22976.08|22985.99|22985.99|22985.99|22985.99|22972.12|22972.12|0
1626338100000|2021-07-15 08:35:00|22987.76|22987.76|22989.13|22989.13|22993.33|22993.33|22980.51|22980.51|0
1626338400000|2021-07-15 08:40:00|22990.43|22990.43|23016.56|23016.56|23016.56|23016.56|22989.13|22989.13|0
1626338700000|2021-07-15 08:45:00|23020.1|23020.1|23028.58|23028.58|23028.58|23028.58|23018.01|23018.01|0
1626339000000|2021-07-15 08:50:00|23027.28|23027.28|23014.91|23014.91|23027.28|23027.28|22994.84|22994.84|0
1626339300000|2021-07-15 08:55:00|23010.64|23010.64|23051.83|23051.83|23057.55|23057.55|23010.64|23010.64|0
1626339600000|2021-07-15 09:00:00|23047.55|23047.55|23082.95|23082.95|23082.95|23082.95|23047.55|23047.55|0
1626339900000|2021-07-15 09:05:00|23087.23|23087.23|23097.07|23097.07|23101.9|23101.9|23086.09|23086.09|0
1626340200000|2021-07-15 09:10:00|23105.61|23105.61|23113.14|23113.14|23114.34|23114.34|23105.61|23105.61|0
1626340500000|2021-07-15 09:15:00|23118.45|23118.45|23121.8|23121.8|23133|23133|23118.45|23118.45|0
1626340800000|2021-07-15 09:20:00|23123.25|23123.25|23126.22|23126.22|23128.79|23128.79|23112.43|23112.43|0
1626341100000|2021-07-15 09:25:00|23113.41|23113.41|23108.98|23108.98|23121.8|23121.8|23108.98|23108.98|0
1626341400000|2021-07-15 09:30:00|23107.21|23107.21|23097.86|23097.86|23111.04|23111.04|23096.65|23096.65|0
1626341700000|2021-07-15 09:35:00|23078.58|23078.58|23096.63|23096.63|23097.52|23097.52|23073.18|23073.18|0
1626342000000|2021-07-15 09:40:00|23095.18|23095.18|23095.9|23095.9|23103.71|23103.71|23078.82|23078.82|0
1626342300000|2021-07-15 09:45:00|23095.01|23095.01|23117.22|23117.22|23120.44|23120.44|23094.25|23094.25|0
1626342600000|2021-07-15 09:50:00|23115.76|23115.76|23123.74|23123.74|23125.19|23125.19|23115.76|23115.76|0
1626342900000|2021-07-15 09:55:00|23124.62|23124.62|23164.3|23164.3|23165.75|23165.75|23121.97|23121.97|0
1626343200000|2021-07-15 10:00:00|23160.02|23160.02|23085.67|23085.67|23160.02|23160.02|23081.33|23081.33|0
1626343500000|2021-07-15 10:05:00|23081.39|23081.39|23036.02|23036.02|23081.39|23081.39|23036.02|23036.02|0
1626343800000|2021-07-15 10:10:00|23027.16|23027.16|23015.05|23015.05|23027.16|23027.16|23010.78|23010.78|0
1626344100000|2021-07-15 10:15:00|23014.16|23014.16|22995.08|22995.08|23014.16|23014.16|22994.2|22994.2|0
1626344400000|2021-07-15 10:20:00|22996.85|22996.85|22974.45|22974.45|22996.85|22996.85|22974.45|22974.45|0
1626344700000|2021-07-15 10:25:00|22973.16|22973.16|22893.97|22893.97|22973.16|22973.16|22893.97|22893.97|0
1626345000000|2021-07-15 10:30:00|22890.18|22890.18|22891.03|22891.03|22894.93|22894.93|22865.91|22865.91|0
1626345300000|2021-07-15 10:35:00|22886.76|22886.76|22941.47|22941.47|22942.36|22942.36|22886.76|22886.76|0
1626345600000|2021-07-15 10:40:00|22937.2|22937.2|22935.02|22935.02|22947.27|22947.27|22928|22928|0
1626345900000|2021-07-15 10:45:00|22940.33|22940.33|22958.39|22958.39|22960.64|22960.64|22940.33|22940.33|0
1626346200000|2021-07-15 10:50:00|22962.66|22962.66|22944.59|22944.59|22964.12|22964.12|22944.41|22944.41|0
1626346500000|2021-07-15 10:55:00|22948.86|22948.86|22915.83|22915.83|22957.56|22957.56|22915.83|22915.83|0
1626346800000|2021-07-15 11:00:00|22918.49|22918.49|22922.5|22922.5|22922.5|22922.5|22908.24|22908.24|0
1626347100000|2021-07-15 11:05:00|22919.91|22919.91|22902.41|22902.41|22921.68|22921.68|22895.8|22895.8|0
1626347400000|2021-07-15 11:10:00|22910.95|22910.95|22972.78|22972.78|22976.32|22976.32|22910.95|22910.95|0
1626347700000|2021-07-15 11:15:00|22964.23|22964.23|22956.16|22956.16|22978.5|22978.5|22956.16|22956.16|0
1626348000000|2021-07-15 11:20:00|22953.89|22953.89|22943.61|22943.61|22959.53|22959.53|22942.44|22942.44|0
1626348300000|2021-07-15 11:25:00|22942.09|22942.09|22934.79|22934.79|22945.11|22945.11|22920.31|22920.31|0
1626348600000|2021-07-15 11:30:00|22933.91|22933.91|22926.03|22926.03|22945.46|22945.46|22917.49|22917.49|0
1626348900000|2021-07-15 11:35:00|22928.69|22928.69|22936.47|22936.47|22952.92|22952.92|22928.69|22928.69|0
1626349200000|2021-07-15 11:40:00|22937.93|22937.93|22958.15|22958.15|22977.83|22977.83|22937.93|22937.93|0
1626349500000|2021-07-15 11:45:00|22959.03|22959.03|22968.81|22968.81|22968.81|22968.81|22958.49|22958.49|0
1626349800000|2021-07-15 11:50:00|22973.08|22973.08|22978.75|22978.75|22989.38|22989.38|22973.08|22973.08|0
1626350100000|2021-07-15 11:55:00|22983.02|22983.02|22968.55|22968.55|22983.02|22983.02|22965.74|22965.74|0
1626350400000|2021-07-15 12:00:00|22964.28|22964.28|22980.26|22980.26|22980.26|22980.26|22960.01|22960.01|0
1626350700000|2021-07-15 12:05:00|22982.03|22982.03|22992.85|22992.85|23009.02|23009.02|22982.03|22982.03|0
1626351000000|2021-07-15 12:10:00|22988.58|22988.58|23000.41|23000.41|23013.38|23013.38|22988.58|22988.58|0
1626351300000|2021-07-15 12:15:00|23001.7|23001.7|23000.03|23000.03|23008.25|23008.25|22997.11|22997.11|0
1626351600000|2021-07-15 12:20:00|23001.8|23001.8|23031.39|23031.39|23031.39|23031.39|23000.34|23000.34|0
1626351900000|2021-07-15 12:25:00|23027.11|23027.11|23039.38|23039.38|23043.66|23043.66|23027.11|23027.11|0
1626352200000|2021-07-15 12:30:00|23043.66|23043.66|23032.81|23032.81|23043.66|23043.66|23023.94|23023.94|0
1626352500000|2021-07-15 12:35:00|23034.58|23034.58|22994.6|22994.6|23034.58|23034.58|22993.3|22993.3|0
1626352800000|2021-07-15 12:40:00|22989.44|22989.44|22997.31|22997.31|23012.63|23012.63|22984.41|22984.41|0
1626353100000|2021-07-15 12:45:00|22993.04|22993.04|22980.28|22980.28|22993.04|22993.04|22968.71|22968.71|0
1626353400000|2021-07-15 12:50:00|22984.55|22984.55|22960.62|22960.62|22986.07|22986.07|22955.57|22955.57|0
1626353700000|2021-07-15 12:55:00|22959.17|22959.17|23000.21|23000.21|23000.21|23000.21|22959.17|22959.17|0
1626354000000|2021-07-15 13:00:00|22999.33|22999.33|22996.65|22996.65|23005.94|23005.94|22987.34|22987.34|0
1626354300000|2021-07-15 13:05:00|23000.92|23000.92|23004.6|23004.6|23009.46|23009.46|22992.22|22992.22|0
1626354600000|2021-07-15 13:10:00|23013.14|23013.14|23021.34|23021.34|23029.88|23029.88|23012.6|23012.6|0
1626354900000|2021-07-15 13:15:00|23022.63|23022.63|23029.15|23029.15|23033.8|23033.8|23022.63|23022.63|0
1626355200000|2021-07-15 13:20:00|23033.42|23033.42|23042.68|23042.68|23049.55|23049.55|23033.42|23033.42|0
1626355500000|2021-07-15 13:25:00|23051.23|23051.23|23047.72|23047.72|23061.89|23061.89|23045.95|23045.95|0
1626355800000|2021-07-15 13:30:00|23051.99|23051.99|23112|23112|23112|23112|23051.32|23051.32|0
1626356100000|2021-07-15 13:35:00|23103.45|23103.45|23078.78|23078.78|23118.13|23118.13|23075.78|23075.78|0
1626356400000|2021-07-15 13:40:00|23075.87|23075.87|23054.97|23054.97|23100.05|23100.05|23050.69|23050.69|0
1626356700000|2021-07-15 13:45:00|23063.51|23063.51|23095.04|23095.04|23103.91|23103.91|23063.51|23063.51|0
1626357000000|2021-07-15 13:50:00|23103.59|23103.59|23084.56|23084.56|23103.59|23103.59|23084.56|23084.56|0
1626357300000|2021-07-15 13:55:00|23083.26|23083.26|23084.37|23084.37|23105.5|23105.5|23080.66|23080.66|0
1626357600000|2021-07-15 14:00:00|23085.88|23085.88|23103.87|23103.87|23108.15|23108.15|23082.91|23082.91|0
1626357900000|2021-07-15 14:05:00|23104.76|23104.76|23100.26|23100.26|23109.03|23109.03|23086.32|23086.32|0
1626358200000|2021-07-15 14:10:00|23104.53|23104.53|23052.35|23052.35|23109.69|23109.69|23052.35|23052.35|0
1626358500000|2021-07-15 14:15:00|23053.23|23053.23|23096.8|23096.8|23096.8|23096.8|23053.23|23053.23|0
1626358800000|2021-07-15 14:20:00|23098.57|23098.57|23098.86|23098.86|23106.68|23106.68|23083.05|23083.05|0
1626359100000|2021-07-15 14:25:00|23097.57|23097.57|23062.73|23062.73|23102.72|23102.72|23062.73|23062.73|0
1626359400000|2021-07-15 14:30:00|23061.44|23061.44|23102.66|23102.66|23102.66|23102.66|23061.44|23061.44|0
1626359700000|2021-07-15 14:35:00|23098.39|23098.39|23087.79|23087.79|23104.78|23104.78|23081.43|23081.43|0
1626360000000|2021-07-15 14:40:00|23089.31|23089.31|23024.18|23024.18|23089.85|23089.85|23011.74|23011.74|0
1626360300000|2021-07-15 14:45:00|23015.63|23015.63|23024.93|23024.93|23025.47|23025.47|23015.63|23015.63|0
1626360600000|2021-07-15 14:50:00|23021.39|23021.39|23002.48|23002.48|23032.38|23032.38|23002.48|23002.48|0
1626360900000|2021-07-15 14:55:00|23001.18|23001.18|22977.2|22977.2|23004.15|23004.15|22976.73|22976.73|0
1626361200000|2021-07-15 15:00:00|22976.44|22976.44|22960.03|22960.03|22982.62|22982.62|22957.06|22957.06|0
1626361500000|2021-07-15 15:05:00|22972.85|22972.85|23010.53|23010.53|23013.38|23013.38|22972.85|22972.85|0
1626361800000|2021-07-15 15:10:00|23009.64|23009.64|23041.89|23041.89|23046.16|23046.16|23008.76|23008.76|0
1626362100000|2021-07-15 15:15:00|23046.16|23046.16|23044.78|23044.78|23046.87|23046.87|23030.64|23030.64|0
1626362400000|2021-07-15 15:20:00|23036.23|23036.23|23032.38|23032.38|23037.66|23037.66|23019.69|23019.69|0
1626362700000|2021-07-15 15:25:00|23034.15|23034.15|23047.02|23047.02|23053.72|23053.72|23019.53|23019.53|0
1626419700000|2021-07-16 07:15:00|23096.42|23096.42|23080.51|23080.51|23106.25|23106.25|23078.68|23078.68|0
1626420000000|2021-07-16 07:20:00|23081.81|23081.81|23081.32|23081.32|23098.52|23098.52|23081.32|23081.32|0
1626420300000|2021-07-16 07:25:00|23078.67|23078.67|23049.96|23049.96|23094.54|23094.54|23049.96|23049.96|0
1626420600000|2021-07-16 07:30:00|23047.69|23047.69|23001.85|23001.85|23049.69|23049.69|23001.85|23001.85|0
1626420900000|2021-07-16 07:35:00|22994.77|22994.77|22984.95|22984.95|22994.77|22994.77|22962.55|22962.55|0
1626421200000|2021-07-16 07:40:00|22993.59|22993.59|22990.29|22990.29|22993.59|22993.59|22982.13|22982.13|0
1626421500000|2021-07-16 07:45:00|22991.59|22991.59|23006.23|23006.23|23006.23|23006.23|22986.56|22986.56|0
1626421800000|2021-07-16 07:50:00|23010.5|23010.5|22993.41|22993.41|23011.8|23011.8|22993.41|22993.41|0
1626422100000|2021-07-16 07:55:00|22989.14|22989.14|23000.71|23000.71|23000.71|23000.71|22989.14|22989.14|0
1626422400000|2021-07-16 08:00:00|22996.44|22996.44|22980.87|22980.87|22996.44|22996.44|22977.49|22977.49|0
1626422700000|2021-07-16 08:05:00|22972.33|22972.33|22946.19|22946.19|22972.33|22972.33|22946.19|22946.19|0
1626423000000|2021-07-16 08:10:00|22943.54|22943.54|22936.22|22936.22|22947.97|22947.97|22929.58|22929.58|0
1626423300000|2021-07-16 08:15:00|22944.77|22944.77|23003.42|23003.42|23003.42|23003.42|22944.77|22944.77|0
1626423600000|2021-07-16 08:20:00|23004.71|23004.71|22983.33|22983.33|23011.64|23011.64|22974.78|22974.78|0
1626423900000|2021-07-16 08:25:00|22987.6|22987.6|22979.59|22979.59|22996.14|22996.14|22977.28|22977.28|0
1626424200000|2021-07-16 08:30:00|22983.86|22983.86|22961.93|22961.93|22983.86|22983.86|22952.5|22952.5|0
1626424500000|2021-07-16 08:35:00|22960.16|22960.16|22944.63|22944.63|22960.16|22960.16|22944.63|22944.63|0
1626424800000|2021-07-16 08:40:00|22943.33|22943.33|22930.17|22930.17|22943.33|22943.33|22915.17|22915.17|0
1626425100000|2021-07-16 08:45:00|22938.72|22938.72|22927.73|22927.73|22938.72|22938.72|22914.03|22914.03|0
1626425400000|2021-07-16 08:50:00|22930.39|22930.39|22929.32|22929.32|22932.16|22932.16|22925.05|22925.05|0
1626425700000|2021-07-16 08:55:00|22933.59|22933.59|22932.71|22932.71|22936.98|22936.98|22924.16|22924.16|0
1626426000000|2021-07-16 09:00:00|22934|22934|22938.18|22938.18|22938.18|22938.18|22918.44|22918.44|0
1626426300000|2021-07-16 09:05:00|22939.07|22939.07|22989.16|22989.16|22989.16|22989.16|22939.07|22939.07|0
1626426900000|2021-07-16 09:15:00|23001.97|23001.97|22949.99|22949.99|23022.6|23022.6|22949.99|22949.99|0
1626427200000|2021-07-16 09:20:00|22945.72|22945.72|22926.8|22926.8|22956.86|22956.86|22926.8|22926.8|0
1626427500000|2021-07-16 09:25:00|22928.1|22928.1|22902.15|22902.15|22928.1|22928.1|22900.64|22900.64|0
1626427800000|2021-07-16 09:30:00|22897.88|22897.88|22916.01|22916.01|22916.01|22916.01|22897.88|22897.88|0
1626428100000|2021-07-16 09:35:00|22913.41|22913.41|22910.19|22910.19|22913.41|22913.41|22901.65|22901.65|0
1626428400000|2021-07-16 09:40:00|22905.92|22905.92|22875.63|22875.63|22905.92|22905.92|22867.85|22867.85|0
1626428700000|2021-07-16 09:45:00|22879.52|22879.52|22884.13|22884.13|22893.64|22893.64|22878.22|22878.22|0
1626429000000|2021-07-16 09:50:00|22888.4|22888.4|22855.74|22855.74|22888.4|22888.4|22855.74|22855.74|0
1626429300000|2021-07-16 09:55:00|22847.77|22847.77|22879.29|22879.29|22879.29|22879.29|22847.77|22847.77|0
1626429600000|2021-07-16 10:00:00|22887.83|22887.83|22865.56|22865.56|22887.83|22887.83|22853.23|22853.23|0
1626429900000|2021-07-16 10:05:00|22869.46|22869.46|22859.91|22859.91|22872.11|22872.11|22859.91|22859.91|0
1626430200000|2021-07-16 10:10:00|22861.2|22861.2|22834.69|22834.69|22866.77|22866.77|22827.98|22827.98|0
1626430500000|2021-07-16 10:15:00|22826.15|22826.15|22822.58|22822.58|22837.67|22837.67|22822.58|22822.58|0
1626430800000|2021-07-16 10:20:00|22831.12|22831.12|22872.89|22872.89|22873.62|22873.62|22831.12|22831.12|0
1626431100000|2021-07-16 10:25:00|22877.17|22877.17|22903.13|22903.13|22928.76|22928.76|22877.17|22877.17|0
1626431400000|2021-07-16 10:30:00|22894.58|22894.58|22921.51|22921.51|22921.51|22921.51|22894.58|22894.58|0
1626431700000|2021-07-16 10:35:00|22925.78|22925.78|22907.91|22907.91|22942.96|22942.96|22906.29|22906.29|0
1626432000000|2021-07-16 10:40:00|22903.64|22903.64|22912.5|22912.5|22918.83|22918.83|22900.98|22900.98|0
1626432300000|2021-07-16 10:45:00|22909.9|22909.9|22872.98|22872.98|22909.9|22909.9|22872.98|22872.98|0
1626432600000|2021-07-16 10:50:00|22877.25|22877.25|22875.51|22875.51|22880.67|22880.67|22869.46|22869.46|0
1626432900000|2021-07-16 10:55:00|22879.78|22879.78|22886.76|22886.76|22886.76|22886.76|22873.42|22873.42|0
1626433200000|2021-07-16 11:00:00|22878.22|22878.22|22856.4|22856.4|22878.22|22878.22|22854.35|22854.35|0
1626433500000|2021-07-16 11:05:00|22852.13|22852.13|22849.4|22849.4|22859.94|22859.94|22847.13|22847.13|0
1626433800000|2021-07-16 11:10:00|22847.88|22847.88|22788.26|22788.26|22847.88|22847.88|22788.26|22788.26|0
1626434100000|2021-07-16 11:15:00|22792.53|22792.53|22793.05|22793.05|22801.08|22801.08|22774.03|22774.03|0
1626434400000|2021-07-16 11:20:00|22805.86|22805.86|22811.72|22811.72|22811.72|22811.72|22776.12|22776.12|0
1626434700000|2021-07-16 11:25:00|22816|22816|22838.34|22838.34|22839.64|22839.64|22816|22816|0
1626435000000|2021-07-16 11:30:00|22837.04|22837.04|22826.28|22826.28|22837.8|22837.8|22809.48|22809.48|0
1626435300000|2021-07-16 11:35:00|22822.01|22822.01|22799.98|22799.98|22822.01|22822.01|22799.98|22799.98|0
1626435600000|2021-07-16 11:40:00|22795.71|22795.71|22800.81|22800.81|22806.85|22806.85|22787.99|22787.99|0
1626435900000|2021-07-16 11:45:00|22805.08|22805.08|22791.27|22791.27|22818.15|22818.15|22788.62|22788.62|0
1626436200000|2021-07-16 11:50:00|22793.04|22793.04|22816.74|22816.74|22816.74|22816.74|22774.99|22774.99|0
1626436500000|2021-07-16 11:55:00|22821.01|22821.01|22825.23|22825.23|22828.09|22828.09|22813.98|22813.98|0
1626436800000|2021-07-16 12:00:00|22826.53|22826.53|22840.82|22840.82|22849.37|22849.37|22826.53|22826.53|0
1626437100000|2021-07-16 12:05:00|22832.28|22832.28|22815.05|22815.05|22832.28|22832.28|22815.05|22815.05|0
1626437400000|2021-07-16 12:10:00|22810.78|22810.78|22805.62|22805.62|22811.82|22811.82|22802.23|22802.23|0
1626437700000|2021-07-16 12:15:00|22802.08|22802.08|22780.78|22780.78|22810.78|22810.78|22780.78|22780.78|0
1626438000000|2021-07-16 12:20:00|22789.32|22789.32|22794.68|22794.68|22795.27|22795.27|22788.02|22788.02|0
1626438300000|2021-07-16 12:25:00|22798.95|22798.95|22814.33|22814.33|22814.33|22814.33|22793.7|22793.7|0
1626438600000|2021-07-16 12:30:00|22817.24|22817.24|22787.36|22787.36|22817.24|22817.24|22787.36|22787.36|0
1626438900000|2021-07-16 12:35:00|22788.66|22788.66|22797.29|22797.29|22797.29|22797.29|22788.66|22788.66|0
1626439200000|2021-07-16 12:40:00|22793.4|22793.4|22787.89|22787.89|22793.4|22793.4|22784.35|22784.35|0
1626439500000|2021-07-16 12:45:00|22779.35|22779.35|22781.76|22781.76|22789.1|22789.1|22776.75|22776.75|0
1626439800000|2021-07-16 12:50:00|22777.49|22777.49|22758.76|22758.76|22777.49|22777.49|22758.76|22758.76|0
1626440100000|2021-07-16 12:55:00|22755.22|22755.22|22758.16|22758.16|22761.36|22761.36|22754.34|22754.34|0
1626440400000|2021-07-16 13:00:00|22756.86|22756.86|22784.87|22784.87|22784.87|22784.87|22756.86|22756.86|0
1626440700000|2021-07-16 13:05:00|22786.38|22786.38|22782.27|22782.27|22790.49|22790.49|22782.27|22782.27|0
1626441000000|2021-07-16 13:10:00|22780.81|22780.81|22773.19|22773.19|22780.81|22780.81|22763.34|22763.34|0
1626441300000|2021-07-16 13:15:00|22774.49|22774.49|22778.53|22778.53|22784.72|22784.72|22774.49|22774.49|0
1626441600000|2021-07-16 13:20:00|22774.25|22774.25|22784.66|22784.66|22784.66|22784.66|22774.25|22774.25|0
1626441900000|2021-07-16 13:25:00|22783.91|22783.91|22755.08|22755.08|22783.91|22783.91|22755.08|22755.08|0
1626442200000|2021-07-16 13:30:00|22756.38|22756.38|22756.25|22756.25|22771.23|22771.23|22746.95|22746.95|0
1626442500000|2021-07-16 13:35:00|22743.43|22743.43|22750.24|22750.24|22750.24|22750.24|22739.27|22739.27|0
1626442800000|2021-07-16 13:40:00|22744.93|22744.93|22696.72|22696.72|22744.93|22744.93|22696.72|22696.72|0
1626443100000|2021-07-16 13:45:00|22695.42|22695.42|22653.68|22653.68|22709.54|22709.54|22637.09|22637.09|0
1626443400000|2021-07-16 13:50:00|22645.14|22645.14|22615.04|22615.04|22648.11|22648.11|22605.2|22605.2|0
1626443700000|2021-07-16 13:55:00|22610.77|22610.77|22648.01|22648.01|22648.01|22648.01|22602.29|22602.29|0
1626444000000|2021-07-16 14:00:00|22649.78|22649.78|22638.88|22638.88|22652.53|22652.53|22627.18|22627.18|0
1626444300000|2021-07-16 14:05:00|22634.61|22634.61|22574.12|22574.12|22643.16|22643.16|22561.3|22561.3|0
1626444600000|2021-07-16 14:10:00|22572.82|22572.82|22538.15|22538.15|22572.82|22572.82|22506.06|22506.06|0
1626444900000|2021-07-16 14:15:00|22536.7|22536.7|22544.05|22544.05|22556.86|22556.86|22531.81|22531.81|0
1626445200000|2021-07-16 14:20:00|22546.64|22546.64|22481.57|22481.57|22546.64|22546.64|22481.57|22481.57|0
1626445500000|2021-07-16 14:25:00|22477.3|22477.3|22485.24|22485.24|22485.81|22485.81|22449.27|22449.27|0
1626445800000|2021-07-16 14:30:00|22480.97|22480.97|22517.06|22517.06|22538.59|22538.59|22471.51|22471.51|0
1626446100000|2021-07-16 14:35:00|22516.3|22516.3|22532.92|22532.92|22532.92|22532.92|22493.43|22493.43|0
1626446400000|2021-07-16 14:40:00|22530.26|22530.26|22524.18|22524.18|22530.26|22530.26|22506.56|22506.56|0
1626446700000|2021-07-16 14:45:00|22515.63|22515.63|22521.12|22521.12|22521.44|22521.44|22505.79|22505.79|0
1626447000000|2021-07-16 14:50:00|22523.71|22523.71|22530.8|22530.8|22567.29|22567.29|22523.71|22523.71|0
1626447300000|2021-07-16 14:55:00|22535.07|22535.07|22558.32|22558.32|22558.74|22558.74|22533.39|22533.39|0
1626447600000|2021-07-16 15:00:00|22559.08|22559.08|22531.58|22531.58|22564.81|22564.81|22531.58|22531.58|0
1626447900000|2021-07-16 15:05:00|22533.09|22533.09|22537.82|22537.82|22558.19|22558.19|22532.33|22532.33|0
1626448200000|2021-07-16 15:10:00|22540.85|22540.85|22542.31|22542.31|22543.25|22543.25|22530.98|22530.98|0
1626448500000|2021-07-16 15:15:00|22544.91|22544.91|22540.62|22540.62|22544.91|22544.91|22507.15|22507.15|0
1626448800000|2021-07-16 15:20:00|22537.59|22537.59|22535.3|22535.3|22553.36|22553.36|22529.19|22529.19|0
1626449100000|2021-07-16 15:25:00|22539.58|22539.58|22542.74|22542.74|22554.68|22554.68|22532.99|22532.99|0
1626678900000|2021-07-19 07:15:00|22263.71|22263.71|22260.22|22260.22|22292.86|22292.86|22260.22|22260.22|0
1626679200000|2021-07-19 07:20:00|22251.67|22251.67|22260.62|22260.62|22311.6|22311.6|22251.67|22251.67|0
1626679500000|2021-07-19 07:25:00|22239.25|22239.25|22364.04|22364.04|22364.04|22364.04|22238.85|22238.85|0
1626679800000|2021-07-19 07:30:00|22365.56|22365.56|22364.23|22364.23|22375.12|22375.12|22354.49|22354.49|0
1626680100000|2021-07-19 07:35:00|22365.53|22365.53|22367.47|22367.47|22371.83|22371.83|22360.25|22360.25|0
1626680400000|2021-07-19 07:40:00|22354.65|22354.65|22377.98|22377.98|22377.98|22377.98|22335.56|22335.56|0
1626680700000|2021-07-19 07:45:00|22376.21|22376.21|22373.13|22373.13|22378.86|22378.86|22350|22350|0
1626681000000|2021-07-19 07:50:00|22369.24|22369.24|22404.49|22404.49|22404.49|22404.49|22353.26|22353.26|0
1626681300000|2021-07-19 07:55:00|22407.14|22407.14|22407.74|22407.74|22416.75|22416.75|22392.12|22392.12|0
1626681600000|2021-07-19 08:00:00|22408.5|22408.5|22423.91|22423.91|22423.91|22423.91|22390.31|22390.31|0
1626681900000|2021-07-19 08:05:00|22422.14|22422.14|22426.37|22426.37|22449.1|22449.1|22422.14|22422.14|0
1626682200000|2021-07-19 08:10:00|22427.13|22427.13|22429.13|22429.13|22440.24|22440.24|22421.01|22421.01|0
1626682500000|2021-07-19 08:15:00|22430.9|22430.9|22446.34|22446.34|22462.7|22462.7|22430.9|22430.9|0
1626682800000|2021-07-19 08:20:00|22445.04|22445.04|22440.42|22440.42|22445.51|22445.51|22437.77|22437.77|0
1626683100000|2021-07-19 08:25:00|22438.91|22438.91|22441.04|22441.04|22451.31|22451.31|22438.02|22438.02|0
1626683400000|2021-07-19 08:30:00|22436.77|22436.77|22443.49|22443.49|22449.47|22449.47|22421.6|22421.6|0
1626683700000|2021-07-19 08:35:00|22439.21|22439.21|22366.03|22366.03|22440.51|22440.51|22366.03|22366.03|0
1626684000000|2021-07-19 08:40:00|22365.14|22365.14|22328.6|22328.6|22367.3|22367.3|22328.6|22328.6|0
1626684300000|2021-07-19 08:45:00|22330.06|22330.06|22317.6|22317.6|22350.3|22350.3|22306.07|22306.07|0
1626684600000|2021-07-19 08:50:00|22313.32|22313.32|22289.72|22289.72|22313.32|22313.32|22289.72|22289.72|0
1626684900000|2021-07-19 08:55:00|22293.99|22293.99|22334.4|22334.4|22335.15|22335.15|22288.2|22288.2|0
1626685200000|2021-07-19 09:00:00|22330.13|22330.13|22337.3|22337.3|22337.3|22337.3|22316.01|22316.01|0
1626685500000|2021-07-19 09:05:00|22339.07|22339.07|22350.41|22350.41|22350.41|22350.41|22316.16|22316.16|0
1626685800000|2021-07-19 09:10:00|22358.95|22358.95|22356.1|22356.1|22358.95|22358.95|22348.01|22348.01|0
1626686100000|2021-07-19 09:15:00|22357.87|22357.87|22359.62|22359.62|22369.38|22369.38|22356.57|22356.57|0
1626686400000|2021-07-19 09:20:00|22357.85|22357.85|22339.42|22339.42|22357.85|22357.85|22334.63|22334.63|0
1626686700000|2021-07-19 09:25:00|22343.69|22343.69|22354.5|22354.5|22358.04|22358.04|22343.69|22343.69|0
1626687000000|2021-07-19 09:30:00|22350.23|22350.23|22339.1|22339.1|22350.23|22350.23|22339.1|22339.1|0
1626687300000|2021-07-19 09:35:00|22340.56|22340.56|22323.28|22323.28|22343.15|22343.15|22323.28|22323.28|0
1626687600000|2021-07-19 09:40:00|22320.62|22320.62|22349.09|22349.09|22349.09|22349.09|22320.3|22320.3|0
1626687900000|2021-07-19 09:45:00|22357.63|22357.63|22375.61|22375.61|22375.61|22375.61|22357.63|22357.63|0
1626688200000|2021-07-19 09:50:00|22372.7|22372.7|22375.36|22375.36|22379.63|22379.63|22354.89|22354.89|0
1626688500000|2021-07-19 09:55:00|22379.63|22379.63|22364.16|22364.16|22385.83|22385.83|22361.56|22361.56|0
1626688800000|2021-07-19 10:00:00|22359.89|22359.89|22328.76|22328.76|22364.16|22364.16|22328.76|22328.76|0
1626689100000|2021-07-19 10:05:00|22326.49|22326.49|22303.3|22303.3|22328|22328|22296.43|22296.43|0
1626689400000|2021-07-19 10:10:00|22299.03|22299.03|22301.03|22301.03|22312.6|22312.6|22299.03|22299.03|0
1626689700000|2021-07-19 10:15:00|22289.83|22289.83|22324.98|22324.98|22324.98|22324.98|22289.83|22289.83|0
1626690000000|2021-07-19 10:20:00|22322.33|22322.33|22341.74|22341.74|22354.56|22354.56|22322.33|22322.33|0
1626690300000|2021-07-19 10:25:00|22346.01|22346.01|22362.87|22362.87|22362.87|22362.87|22332.47|22332.47|0
1626690600000|2021-07-19 10:30:00|22371.42|22371.42|22379.2|22379.2|22380.06|22380.06|22371.42|22371.42|0
1626690900000|2021-07-19 10:35:00|22378.31|22378.31|22381.75|22381.75|22387.32|22387.32|22369.66|22369.66|0
1626691200000|2021-07-19 10:40:00|22379.48|22379.48|22375.31|22375.31|22379.48|22379.48|22374.42|22374.42|0
1626691500000|2021-07-19 10:45:00|22376.61|22376.61|22400.23|22400.23|22405.8|22405.8|22376.61|22376.61|0
1626691800000|2021-07-19 10:50:00|22398.46|22398.46|22405.49|22405.49|22405.49|22405.49|22393.4|22393.4|0
1626692100000|2021-07-19 10:55:00|22396.94|22396.94|22399.1|22399.1|22399.54|22399.54|22388.79|22388.79|0
1626692400000|2021-07-19 11:00:00|22397.33|22397.33|22404.54|22404.54|22426.47|22426.47|22386.19|22386.19|0
1626692700000|2021-07-19 11:05:00|22403.24|22403.24|22441.94|22441.94|22441.94|22441.94|22403.24|22403.24|0
1626693000000|2021-07-19 11:10:00|22429.13|22429.13|22436.88|22436.88|22445.42|22445.42|22427.45|22427.45|0
1626693300000|2021-07-19 11:15:00|22435.58|22435.58|22431.8|22431.8|22435.58|22435.58|22431.8|22431.8|0
1626693600000|2021-07-19 11:20:00|22430.03|22430.03|22424.87|22424.87|22431.8|22431.8|22424.87|22424.87|0
1626693900000|2021-07-19 11:25:00|22426.64|22426.64|22446.07|22446.07|22447.53|22447.53|22426.64|22426.64|0
1626694200000|2021-07-19 11:30:00|22444.3|22444.3|22417.02|22417.02|22460.58|22460.58|22417.02|22417.02|0
1626694500000|2021-07-19 11:35:00|22408.47|22408.47|22376.17|22376.17|22413.53|22413.53|22375.6|22375.6|0
1626694800000|2021-07-19 11:40:00|22371.9|22371.9|22365.76|22365.76|22390.19|22390.19|22362.38|22362.38|0
1626695100000|2021-07-19 11:45:00|22364.47|22364.47|22365.93|22365.93|22367.22|22367.22|22356.08|22356.08|0
1626695400000|2021-07-19 11:50:00|22365.04|22365.04|22358.93|22358.93|22366.81|22366.81|22347.99|22347.99|0
1626695700000|2021-07-19 11:55:00|22359.82|22359.82|22345.17|22345.17|22363.14|22363.14|22340.9|22340.9|0
1626696000000|2021-07-19 12:00:00|22346.94|22346.94|22272.48|22272.48|22350.32|22350.32|22272.48|22272.48|0
1626696300000|2021-07-19 12:05:00|22271.18|22271.18|22264.77|22264.77|22291.43|22291.43|22264.77|22264.77|0
1626696600000|2021-07-19 12:10:00|22264.02|22264.02|22237.63|22237.63|22265.09|22265.09|22235.03|22235.03|0
1626696900000|2021-07-19 12:15:00|22232.32|22232.32|22239.45|22239.45|22239.45|22239.45|22220.58|22220.58|0
1626697200000|2021-07-19 12:20:00|22236.54|22236.54|22236.7|22236.7|22237.24|22237.24|22221.2|22221.2|0
1626697500000|2021-07-19 12:25:00|22232.43|22232.43|22217.48|22217.48|22232.43|22232.43|22211.53|22211.53|0
1626697800000|2021-07-19 12:30:00|22211.9|22211.9|22251.68|22251.68|22253.13|22253.13|22204.9|22204.9|0
1626698100000|2021-07-19 12:35:00|22243.13|22243.13|22248.61|22248.61|22257.25|22257.25|22241.36|22241.36|0
1626698400000|2021-07-19 12:40:00|22240.06|22240.06|22269.77|22269.77|22269.77|22269.77|22240.06|22240.06|0
1626698700000|2021-07-19 12:45:00|22265.5|22265.5|22264.72|22264.72|22267.94|22267.94|22253.26|22253.26|0
1626699000000|2021-07-19 12:50:00|22268.99|22268.99|22318.97|22318.97|22325.33|22325.33|22268.99|22268.99|0
1626699300000|2021-07-19 12:55:00|22327.51|22327.51|22333.58|22333.58|22345.1|22345.1|22323.24|22323.24|0
1626699600000|2021-07-19 13:00:00|22332.7|22332.7|22336.8|22336.8|22336.8|22336.8|22308.46|22308.46|0
1626699900000|2021-07-19 13:05:00|22338.57|22338.57|22297.28|22297.28|22338.57|22338.57|22296.39|22296.39|0
1626700200000|2021-07-19 13:10:00|22295.51|22295.51|22326.83|22326.83|22331.99|22331.99|22289.81|22289.81|0
1626700500000|2021-07-19 13:15:00|22314.02|22314.02|22348.73|22348.73|22348.73|22348.73|22311.33|22311.33|0
1626700800000|2021-07-19 13:20:00|22344.46|22344.46|22339.81|22339.81|22353|22353|22337.21|22337.21|0
1626701100000|2021-07-19 13:25:00|22338.51|22338.51|22310.44|22310.44|22338.51|22338.51|22307.54|22307.54|0
1626701400000|2021-07-19 13:30:00|22314.72|22314.72|22281.55|22281.55|22332.21|22332.21|22267.85|22267.85|0
1626701700000|2021-07-19 13:35:00|22284.15|22284.15|22303.6|22303.6|22313.47|22313.47|22284.15|22284.15|0
1626702000000|2021-07-19 13:40:00|22301.83|22301.83|22300.32|22300.32|22301.83|22301.83|22274.44|22274.44|0
1626702300000|2021-07-19 13:45:00|22302.09|22302.09|22323.03|22323.03|22331.67|22331.67|22297.18|22297.18|0
1626702600000|2021-07-19 13:50:00|22326.42|22326.42|22285.39|22285.39|22326.42|22326.42|22285.39|22285.39|0
1626702900000|2021-07-19 13:55:00|22282.73|22282.73|22329.99|22329.99|22331.76|22331.76|22282.73|22282.73|0
1626703200000|2021-07-19 14:00:00|22325.72|22325.72|22311.55|22311.55|22328.22|22328.22|22280.74|22280.74|0
1626703500000|2021-07-19 14:05:00|22301.71|22301.71|22334.47|22334.47|22334.47|22334.47|22288.66|22288.66|0
1626703800000|2021-07-19 14:10:00|22335.35|22335.35|22395.02|22395.02|22395.02|22395.02|22321.97|22321.97|0
1626704100000|2021-07-19 14:15:00|22397.62|22397.62|22416.03|22416.03|22424.15|22424.15|22389.07|22389.07|0
1626704400000|2021-07-19 14:20:00|22414.73|22414.73|22464.61|22464.61|22467.08|22467.08|22412.96|22412.96|0
1626704700000|2021-07-19 14:25:00|22468.51|22468.51|22476.3|22476.3|22480.96|22480.96|22444.77|22444.77|0
1626705000000|2021-07-19 14:30:00|22477.76|22477.76|22496.3|22496.3|22496.3|22496.3|22467.45|22467.45|0
1626705300000|2021-07-19 14:35:00|22497.6|22497.6|22530.72|22530.72|22530.72|22530.72|22481.68|22481.68|0
1626705600000|2021-07-19 14:40:00|22534.99|22534.99|22567.94|22567.94|22572.21|22572.21|22526.45|22526.45|0
1626705900000|2021-07-19 14:45:00|22569.24|22569.24|22593.81|22593.81|22604.13|22604.13|22569.24|22569.24|0
1626706200000|2021-07-19 14:50:00|22594.7|22594.7|22572.3|22572.3|22602.17|22602.17|22569.39|22569.39|0
1626706500000|2021-07-19 14:55:00|22573.18|22573.18|22561.17|22561.17|22577.04|22577.04|22561.17|22561.17|0
1626706800000|2021-07-19 15:00:00|22560.29|22560.29|22585.53|22585.53|22594.33|22594.33|22553.55|22553.55|0
1626707100000|2021-07-19 15:05:00|22586.41|22586.41|22582.59|22582.59|22586.41|22586.41|22562.24|22562.24|0
1626707400000|2021-07-19 15:10:00|22585.25|22585.25|22570.86|22570.86|22585.25|22585.25|22555.86|22555.86|0
1626707700000|2021-07-19 15:15:00|22569.09|22569.09|22574.29|22574.29|22581.22|22581.22|22569.09|22569.09|0
1626708000000|2021-07-19 15:20:00|22578.57|22578.57|22542.34|22542.34|22578.57|22578.57|22542.18|22542.18|0
1626708300000|2021-07-19 15:25:00|22539.68|22539.68|22510.11|22510.11|22553.48|22553.48|22510.11|22510.11|0
1626765300000|2021-07-20 07:15:00|22678.48|22678.48|22633.8|22633.8|22679.21|22679.21|22633.42|22633.42|0
1626765600000|2021-07-20 07:20:00|22638.07|22638.07|22650.87|22650.87|22650.87|22650.87|22638.07|22638.07|0
1626765900000|2021-07-20 07:25:00|22652.17|22652.17|22660|22660|22660|22660|22638.05|22638.05|0
1626766200000|2021-07-20 07:30:00|22668.55|22668.55|22649.94|22649.94|22668.55|22668.55|22648.65|22648.65|0
1626766500000|2021-07-20 07:35:00|22647.67|22647.67|22616.27|22616.27|22647.67|22647.67|22611.99|22611.99|0
1626766800000|2021-07-20 07:40:00|22607.72|22607.72|22603.67|22603.67|22609.24|22609.24|22590.57|22590.57|0
1626767100000|2021-07-20 07:45:00|22599.4|22599.4|22607.5|22607.5|22617.55|22617.55|22587.34|22587.34|0
1626767400000|2021-07-20 07:50:00|22603.95|22603.95|22588.46|22588.46|22612.41|22612.41|22588.46|22588.46|0
1626767700000|2021-07-20 07:55:00|22585.86|22585.86|22560.3|22560.3|22588.46|22588.46|22556.69|22556.69|0
1626768000000|2021-07-20 08:00:00|22563.84|22563.84|22580.82|22580.82|22582.34|22582.34|22563.84|22563.84|0
1626768300000|2021-07-20 08:05:00|22583.73|22583.73|22609.23|22609.23|22609.23|22609.23|22583.73|22583.73|0
1626768600000|2021-07-20 08:10:00|22610.74|22610.74|22597.43|22597.43|22610.74|22610.74|22597.43|22597.43|0
1626768900000|2021-07-20 08:15:00|22596.54|22596.54|22588.37|22588.37|22596.54|22596.54|22575.56|22575.56|0
1626769200000|2021-07-20 08:20:00|22584.1|22584.1|22553.68|22553.68|22584.1|22584.1|22553.68|22553.68|0
1626769500000|2021-07-20 08:25:00|22536.59|22536.59|22535.55|22535.55|22550.71|22550.71|22529.88|22529.88|0
1626769800000|2021-07-20 08:30:00|22536.85|22536.85|22510.51|22510.51|22539.45|22539.45|22510.51|22510.51|0
1626770100000|2021-07-20 08:35:00|22504.69|22504.69|22515.23|22515.23|22520.33|22520.33|22503.24|22503.24|0
1626770400000|2021-07-20 08:40:00|22517|22517|22492.91|22492.91|22529.82|22529.82|22492.91|22492.91|0
1626770700000|2021-07-20 08:45:00|22488.64|22488.64|22468.92|22468.92|22488.64|22488.64|22465.37|22465.37|0
1626771000000|2021-07-20 08:50:00|22466.33|22466.33|22461.75|22461.75|22477.47|22477.47|22455.71|22455.71|0
1626771300000|2021-07-20 08:55:00|22453.2|22453.2|22440.56|22440.56|22453.58|22453.58|22440.56|22440.56|0
1626771600000|2021-07-20 09:00:00|22437.96|22437.96|22454.53|22454.53|22477.66|22477.66|22437.96|22437.96|0
1626771900000|2021-07-20 09:05:00|22450.11|22450.11|22441.34|22441.34|22450.11|22450.11|22439.57|22439.57|0
1626772200000|2021-07-20 09:10:00|22437.06|22437.06|22442.99|22442.99|22446.06|22446.06|22437.06|22437.06|0
1626772500000|2021-07-20 09:15:00|22438.71|22438.71|22440.58|22440.58|22454.69|22454.69|22438.71|22438.71|0
1626772800000|2021-07-20 09:20:00|22436.31|22436.31|22433.85|22433.85|22455.26|22455.26|22429.58|22429.58|0
1626773100000|2021-07-20 09:25:00|22436.5|22436.5|22417.49|22417.49|22436.5|22436.5|22409.3|22409.3|0
1626773400000|2021-07-20 09:30:00|22415.72|22415.72|22433.89|22433.89|22433.89|22433.89|22414.84|22414.84|0
1626773700000|2021-07-20 09:35:00|22432.12|22432.12|22383.5|22383.5|22432.12|22432.12|22379.23|22379.23|0
1626774000000|2021-07-20 09:40:00|22379.61|22379.61|22372.3|22372.3|22395.93|22395.93|22365.53|22365.53|0
1626774300000|2021-07-20 09:45:00|22363.76|22363.76|22336.59|22336.59|22384.32|22384.32|22330.86|22330.86|0
1626774600000|2021-07-20 09:50:00|22332.32|22332.32|22333.51|22333.51|22338.36|22338.36|22328.93|22328.93|0
1626774900000|2021-07-20 09:55:00|22332.22|22332.22|22316.33|22316.33|22332.22|22332.22|22312.82|22312.82|0
1626775200000|2021-07-20 10:00:00|22315.03|22315.03|22292.75|22292.75|22324.65|22324.65|22283.17|22283.17|0
1626775500000|2021-07-20 10:05:00|22301.3|22301.3|22305.65|22305.65|22306.53|22306.53|22286.49|22286.49|0
1626775800000|2021-07-20 10:10:00|22310.01|22310.01|22300.61|22300.61|22322.23|22322.23|22300.61|22300.61|0
1626776100000|2021-07-20 10:15:00|22301.5|22301.5|22327.38|22327.38|22327.38|22327.38|22301.5|22301.5|0
1626776400000|2021-07-20 10:20:00|22328.68|22328.68|22319.25|22319.25|22336.34|22336.34|22308.68|22308.68|0
1626776700000|2021-07-20 10:25:00|22318.49|22318.49|22321.72|22321.72|22330.26|22330.26|22317.74|22317.74|0
1626777000000|2021-07-20 10:30:00|22320.83|22320.83|22346.97|22346.97|22346.97|22346.97|22320.83|22320.83|0
1626777300000|2021-07-20 10:35:00|22351.24|22351.24|22357.32|22357.32|22357.32|22357.32|22348.78|22348.78|0
1626777600000|2021-07-20 10:40:00|22354.67|22354.67|22317.46|22317.46|22354.67|22354.67|22317.46|22317.46|0
1626777900000|2021-07-20 10:45:00|22318.76|22318.76|22317.08|22317.08|22335.85|22335.85|22311.49|22311.49|0
1626778200000|2021-07-20 10:50:00|22320.63|22320.63|22324.89|22324.89|22324.89|22324.89|22313.44|22313.44|0
1626778500000|2021-07-20 10:55:00|22327.8|22327.8|22337.01|22337.01|22351.12|22351.12|22327.8|22327.8|0
1626778800000|2021-07-20 11:00:00|22332.58|22332.58|22312.58|22312.58|22332.58|22332.58|22307.43|22307.43|0
1626779100000|2021-07-20 11:05:00|22310.81|22310.81|22292.76|22292.76|22310.81|22310.81|22292.76|22292.76|0
1626779400000|2021-07-20 11:10:00|22288.49|22288.49|22250.75|22250.75|22288.49|22288.49|22250.75|22250.75|0
1626779700000|2021-07-20 11:15:00|22253.41|22253.41|22268.79|22268.79|22273.06|22273.06|22253.41|22253.41|0
1626780000000|2021-07-20 11:20:00|22260.24|22260.24|22291.34|22291.34|22293.61|22293.61|22254.67|22254.67|0
1626780300000|2021-07-20 11:25:00|22290.04|22290.04|22300.39|22300.39|22300.39|22300.39|22290.04|22290.04|0
1626780600000|2021-07-20 11:30:00|22304.28|22304.28|22320.81|22320.81|22321.7|22321.7|22301.08|22301.08|0
1626780900000|2021-07-20 11:35:00|22323.84|22323.84|22321.25|22321.25|22328.11|22328.11|22308.6|22308.6|0
1626781200000|2021-07-20 11:40:00|22322.55|22322.55|22328.28|22328.28|22328.28|22328.28|22322.55|22322.55|0
1626781500000|2021-07-20 11:45:00|22329.16|22329.16|22312.58|22312.58|22329.92|22329.92|22312.58|22312.58|0
1626781800000|2021-07-20 11:50:00|22316.48|22316.48|22315.54|22315.54|22320.75|22320.75|22309.24|22309.24|0
1626782100000|2021-07-20 11:55:00|22324.08|22324.08|22331.01|22331.01|22331.01|22331.01|22324.08|22324.08|0
1626782400000|2021-07-20 12:00:00|22332.78|22332.78|22349.26|22349.26|22350.9|22350.9|22332.78|22332.78|0
1626782700000|2021-07-20 12:05:00|22347.75|22347.75|22324.67|22324.67|22347.75|22347.75|22320.42|22320.42|0
1626783000000|2021-07-20 12:10:00|22326.44|22326.44|22318.34|22318.34|22329.57|22329.57|22317.04|22317.04|0
1626783300000|2021-07-20 12:15:00|22315.74|22315.74|22341.32|22341.32|22341.32|22341.32|22309.7|22309.7|0
1626783600000|2021-07-20 12:20:00|22337.42|22337.42|22331.95|22331.95|22345.97|22345.97|22331.95|22331.95|0
1626783900000|2021-07-20 12:25:00|22333.72|22333.72|22318.2|22318.2|22335.17|22335.17|22318.2|22318.2|0
1626784200000|2021-07-20 12:30:00|22309.66|22309.66|22311.73|22311.73|22322.83|22322.83|22305.38|22305.38|0
1626784500000|2021-07-20 12:35:00|22312.48|22312.48|22334.89|22334.89|22334.89|22334.89|22307.87|22307.87|0
1626784800000|2021-07-20 12:40:00|22334|22334|22334.92|22334.92|22340.93|22340.93|22330.49|22330.49|0
1626785100000|2021-07-20 12:45:00|22333.15|22333.15|22331.94|22331.94|22333.4|22333.4|22323.4|22323.4|0
1626785400000|2021-07-20 12:50:00|22333.71|22333.71|22331.21|22331.21|22341.53|22341.53|22328.71|22328.71|0
1626785700000|2021-07-20 12:55:00|22322.67|22322.67|22315.46|22315.46|22322.67|22322.67|22306.28|22306.28|0
1626786000000|2021-07-20 13:00:00|22318.12|22318.12|22335.02|22335.02|22335.84|22335.84|22315.94|22315.94|0
1626786300000|2021-07-20 13:05:00|22334.26|22334.26|22329.99|22329.99|22338.63|22338.63|22321.29|22321.29|0
1626786600000|2021-07-20 13:10:00|22331.29|22331.29|22334.1|22334.1|22367.1|22367.1|22330.15|22330.15|0
1626786900000|2021-07-20 13:15:00|22335.4|22335.4|22341.92|22341.92|22349.35|22349.35|22317.85|22317.85|0
1626787200000|2021-07-20 13:20:00|22350.46|22350.46|22346.69|22346.69|22351.02|22351.02|22335.78|22335.78|0
1626787500000|2021-07-20 13:25:00|22348.46|22348.46|22300.64|22300.64|22348.46|22348.46|22300.64|22300.64|0
1626787800000|2021-07-20 13:30:00|22298.87|22298.87|22245.77|22245.77|22299.47|22299.47|22244.47|22244.47|0
1626788100000|2021-07-20 13:35:00|22247.54|22247.54|22267.79|22267.79|22270.92|22270.92|22236.88|22236.88|0
1626788400000|2021-07-20 13:40:00|22265.19|22265.19|22282.99|22282.99|22299.81|22299.81|22243.74|22243.74|0
1626788700000|2021-07-20 13:45:00|22291.53|22291.53|22327.96|22327.96|22336.41|22336.41|22291.53|22291.53|0
1626789000000|2021-07-20 13:50:00|22323.69|22323.69|22324.83|22324.83|22330.8|22330.8|22310.5|22310.5|0
1626789300000|2021-07-20 13:55:00|22323.31|22323.31|22366.97|22366.97|22366.97|22366.97|22320.55|22320.55|0
1626789600000|2021-07-20 14:00:00|22368.48|22368.48|22374.68|22374.68|22374.74|22374.74|22354.53|22354.53|0
1626789900000|2021-07-20 14:05:00|22376.95|22376.95|22349.69|22349.69|22376.95|22376.95|22349.69|22349.69|0
1626790200000|2021-07-20 14:10:00|22350.58|22350.58|22342.01|22342.01|22356.62|22356.62|22340.15|22340.15|0
1626790500000|2021-07-20 14:15:00|22346.28|22346.28|22335.75|22335.75|22355.28|22355.28|22332.96|22332.96|0
1626790800000|2021-07-20 14:20:00|22336.63|22336.63|22382.43|22382.43|22383.73|22383.73|22336.63|22336.63|0
1626791100000|2021-07-20 14:25:00|22383.32|22383.32|22362.34|22362.34|22385.82|22385.82|22348.12|22348.12|0
1626791400000|2021-07-20 14:30:00|22363.63|22363.63|22355.45|22355.45|22367.33|22367.33|22339.52|22339.52|0
1626791700000|2021-07-20 14:35:00|22358.11|22358.11|22321.92|22321.92|22358.11|22358.11|22321.92|22321.92|0
1626792000000|2021-07-20 14:40:00|22321.04|22321.04|22294.62|22294.62|22331.92|22331.92|22283.48|22283.48|0
1626792300000|2021-07-20 14:45:00|22293.11|22293.11|22299.32|22299.32|22299.32|22299.32|22280.08|22280.08|0
1626792600000|2021-07-20 14:50:00|22300.84|22300.84|22248.08|22248.08|22300.84|22300.84|22248.08|22248.08|0
1626792900000|2021-07-20 14:55:00|22252.35|22252.35|22285.17|22285.17|22286.05|22286.05|22244.54|22244.54|0
1626793200000|2021-07-20 15:00:00|22284.28|22284.28|22269.27|22269.27|22288.21|22288.21|22255.54|22255.54|0
1626793500000|2021-07-20 15:05:00|22270.16|22270.16|22247.93|22247.93|22272.75|22272.75|22241.45|22241.45|0
1626793800000|2021-07-20 15:10:00|22250.52|22250.52|22279.86|22279.86|22283.21|22283.21|22250.52|22250.52|0
1626794100000|2021-07-20 15:15:00|22278.98|22278.98|22243.64|22243.64|22281.16|22281.16|22225.35|22225.35|0
1626794400000|2021-07-20 15:20:00|22242.88|22242.88|22235.84|22235.84|22244.37|22244.37|22228.18|22228.18|0
1626794700000|2021-07-20 15:25:00|22236.59|22236.59|22191.26|22191.26|22242.61|22242.61|22190.79|22190.79|0
1626851700000|2021-07-21 07:15:00|22185.02|22185.02|22271.81|22271.81|22271.81|22271.81|22185.02|22185.02|0
1626852000000|2021-07-21 07:20:00|22258.99|22258.99|22269.54|22269.54|22269.54|22269.54|22244.88|22244.88|0
1626852300000|2021-07-21 07:25:00|22273.81|22273.81|22250.18|22250.18|22284.16|22284.16|22250.18|22250.18|0
1626852600000|2021-07-21 07:30:00|22258.73|22258.73|22231.79|22231.79|22263|22263|22231.79|22231.79|0
1626852900000|2021-07-21 07:35:00|22234.81|22234.81|22233.78|22233.78|22246.9|22246.9|22212.41|22212.41|0
1626853200000|2021-07-21 07:40:00|22225.23|22225.23|22209.12|22209.12|22227.76|22227.76|22209.12|22209.12|0
1626853500000|2021-07-21 07:45:00|22210.89|22210.89|22217.67|22217.67|22222.09|22222.09|22202.19|22202.19|0
1626853800000|2021-07-21 07:50:00|22221.94|22221.94|22269.87|22269.87|22269.87|22269.87|22221.94|22221.94|0
1626854100000|2021-07-21 07:55:00|22268.1|22268.1|22230.44|22230.44|22268.1|22268.1|22227.94|22227.94|0
1626854400000|2021-07-21 08:00:00|22229.56|22229.56|22248.89|22248.89|22254.94|22254.94|22228.1|22228.1|0
1626854700000|2021-07-21 08:05:00|22251.49|22251.49|22222.61|22222.61|22251.49|22251.49|22222.61|22222.61|0
1626855000000|2021-07-21 08:10:00|22224.38|22224.38|22228.34|22228.34|22236.88|22236.88|22220.11|22220.11|0
1626855300000|2021-07-21 08:15:00|22236.88|22236.88|22250.17|22250.17|22254.44|22254.44|22225.42|22225.42|0
1626855600000|2021-07-21 08:20:00|22237.35|22237.35|22215.44|22215.44|22268.56|22268.56|22215.44|22215.44|0
1626855900000|2021-07-21 08:25:00|22220.74|22220.74|22222.72|22222.72|22247.15|22247.15|22220.13|22220.13|0
1626856200000|2021-07-21 08:30:00|22218.45|22218.45|22218.01|22218.01|22229.5|22229.5|22212.7|22212.7|0
1626856500000|2021-07-21 08:35:00|22209.47|22209.47|22212.23|22212.23|22218.01|22218.01|22199.79|22199.79|0
1626856800000|2021-07-21 08:40:00|22207.95|22207.95|22201.87|22201.87|22207.95|22207.95|22182.6|22182.6|0
1626857100000|2021-07-21 08:45:00|22199.21|22199.21|22211.96|22211.96|22218.73|22218.73|22189.94|22189.94|0
1626857400000|2021-07-21 08:50:00|22207.69|22207.69|22203.41|22203.41|22218.89|22218.89|22203.41|22203.41|0
1626857700000|2021-07-21 08:55:00|22206.07|22206.07|22209.55|22209.55|22222.37|22222.37|22206.07|22206.07|0
1626858000000|2021-07-21 09:00:00|22218.1|22218.1|22237.45|22237.45|22237.45|22237.45|22209.55|22209.55|0
1626858300000|2021-07-21 09:05:00|22241.73|22241.73|22260.83|22260.83|22265.64|22265.64|22241.73|22241.73|0
1626858600000|2021-07-21 09:10:00|22263.49|22263.49|22241.7|22241.7|22272.03|22272.03|22241.3|22241.3|0
1626858900000|2021-07-21 09:15:00|22244.35|22244.35|22256.51|22256.51|22256.51|22256.51|22237.72|22237.72|0
1626859200000|2021-07-21 09:20:00|22260.78|22260.78|22287.66|22287.66|22287.66|22287.66|22260.78|22260.78|0
1626859500000|2021-07-21 09:25:00|22289.43|22289.43|22299.43|22299.43|22299.43|22299.43|22289.43|22289.43|0
1626859800000|2021-07-21 09:30:00|22302.34|22302.34|22288.54|22288.54|22302.34|22302.34|22277.34|22277.34|0
1626860100000|2021-07-21 09:35:00|22290.81|22290.81|22275.78|22275.78|22294.16|22294.16|22275.78|22275.78|0
1626860400000|2021-07-21 09:40:00|22280.05|22280.05|22258.24|22258.24|22281.35|22281.35|22249|22249|0
1626860700000|2021-07-21 09:45:00|22255.58|22255.58|22260.35|22260.35|22260.35|22260.35|22250.67|22250.67|0
1626861000000|2021-07-21 09:50:00|22262.12|22262.12|22270.73|22270.73|22276.77|22276.77|22262.12|22262.12|0
1626861300000|2021-07-21 09:55:00|22266.45|22266.45|22266.96|22266.96|22283.16|22283.16|22257.91|22257.91|0
1626861600000|2021-07-21 10:00:00|22262.69|22262.69|22187.39|22187.39|22262.69|22262.69|22174.57|22174.57|0
1626861900000|2021-07-21 10:05:00|22183.12|22183.12|22189.56|22189.56|22192.15|22192.15|22170.79|22170.79|0
1626862200000|2021-07-21 10:10:00|22206.64|22206.64|22211.88|22211.88|22214.11|22214.11|22201.3|22201.3|0
1626862500000|2021-07-21 10:15:00|22214.78|22214.78|22202.29|22202.29|22214.78|22214.78|22196.24|22196.24|0
1626862800000|2021-07-21 10:20:00|22200.83|22200.83|22210.76|22210.76|22214.15|22214.15|22200.83|22200.83|0
1626863100000|2021-07-21 10:25:00|22215.03|22215.03|22175.07|22175.07|22215.03|22215.03|22175.07|22175.07|0
1626863400000|2021-07-21 10:30:00|22179.34|22179.34|22195.01|22195.01|22199.28|22199.28|22168.93|22168.93|0
1626863700000|2021-07-21 10:35:00|22196.46|22196.46|22192.52|22192.52|22209.72|22209.72|22192.52|22192.52|0
1626864000000|2021-07-21 10:40:00|22189.92|22189.92|22184.54|22184.54|22189.92|22189.92|22178.4|22178.4|0
1626864300000|2021-07-21 10:45:00|22181|22181|22150.37|22150.37|22181|22181|22146.1|22146.1|0
1626864600000|2021-07-21 10:50:00|22148.92|22148.92|22147.13|22147.13|22148.92|22148.92|22143.24|22143.24|0
1626864900000|2021-07-21 10:55:00|22149.26|22149.26|22160.62|22160.62|22160.62|22160.62|22139.01|22139.01|0
1626865200000|2021-07-21 11:00:00|22162.39|22162.39|22163.28|22163.28|22163.28|22163.28|22153.85|22153.85|0
1626865500000|2021-07-21 11:05:00|22159|22159|22159.91|22159.91|22172.73|22172.73|22159|22159|0
1626865800000|2021-07-21 11:10:00|22151.36|22151.36|22118.18|22118.18|22151.36|22151.36|22115.27|22115.27|0
1626866100000|2021-07-21 11:15:00|22113.9|22113.9|22122.98|22122.98|22122.98|22122.98|22104.12|22104.12|0
1626866400000|2021-07-21 11:20:00|22120.32|22120.32|22101.25|22101.25|22121.21|22121.21|22101.25|22101.25|0
1626866700000|2021-07-21 11:25:00|22099.48|22099.48|22092.97|22092.97|22099.48|22099.48|22085.59|22085.59|0
1626867000000|2021-07-21 11:30:00|22094.43|22094.43|22091.52|22091.52|22095.79|22095.79|22087.25|22087.25|0
1626867300000|2021-07-21 11:35:00|22095.79|22095.79|22070.84|22070.84|22095.79|22095.79|22070.84|22070.84|0
1626867600000|2021-07-21 11:40:00|22068.24|22068.24|22036.73|22036.73|22068.24|22068.24|22035.84|22035.84|0
1626867900000|2021-07-21 11:45:00|22032.46|22032.46|22037.87|22037.87|22044.8|22044.8|22026.73|22026.73|0
1626868200000|2021-07-21 11:50:00|22036.1|22036.1|22008.1|22008.1|22036.1|22036.1|21997.79|21997.79|0
1626868500000|2021-07-21 11:55:00|22003.83|22003.83|21998.67|21998.67|22003.83|22003.83|21994.4|21994.4|0
1626868800000|2021-07-21 12:00:00|21994.4|21994.4|21992.06|21992.06|22002.06|22002.06|21990.29|21990.29|0
1626869100000|2021-07-21 12:05:00|21994.72|21994.72|22020.94|22020.94|22020.94|22020.94|21994.72|21994.72|0
1626869400000|2021-07-21 12:10:00|22022.71|22022.71|22009.38|22009.38|22027.72|22027.72|22009.38|22009.38|0
1626869700000|2021-07-21 12:15:00|22006.36|22006.36|21997.58|21997.58|22008.63|22008.63|21988.15|21988.15|0
1626870000000|2021-07-21 12:20:00|21995.81|21995.81|22008.63|22008.63|22008.63|22008.63|21995.81|21995.81|0
1626870300000|2021-07-21 12:25:00|22009.92|22009.92|22029.41|22029.41|22032.23|22032.23|22009.92|22009.92|0
1626870600000|2021-07-21 12:30:00|22028.53|22028.53|22018.18|22018.18|22048.27|22048.27|22018.18|22018.18|0
1626870900000|2021-07-21 12:35:00|22016.88|22016.88|21946.63|21946.63|22016.88|22016.88|21946.63|21946.63|0
1626871200000|2021-07-21 12:40:00|21955.18|21955.18|21943.78|21943.78|21955.61|21955.61|21939.76|21939.76|0
1626871500000|2021-07-21 12:45:00|21940.24|21940.24|21899.22|21899.22|21940.24|21940.24|21893.25|21893.25|0
1626871800000|2021-07-21 12:50:00|21903.5|21903.5|21915.01|21915.01|21919.28|21919.28|21892.27|21892.27|0
1626872100000|2021-07-21 12:55:00|21912.41|21912.41|21914.91|21914.91|21914.91|21914.91|21906.69|21906.69|0
1626872400000|2021-07-21 13:00:00|21917.94|21917.94|21936.33|21936.33|21949.87|21949.87|21916.42|21916.42|0
1626872700000|2021-07-21 13:05:00|21937.63|21937.63|21944.54|21944.54|21944.54|21944.54|21931.72|21931.72|0
1626873000000|2021-07-21 13:10:00|21945.43|21945.43|21924.28|21924.28|21945.43|21945.43|21924.28|21924.28|0
1626873300000|2021-07-21 13:15:00|21928.55|21928.55|21919.07|21919.07|21931.88|21931.88|21914.79|21914.79|0
1626873600000|2021-07-21 13:20:00|21919.95|21919.95|21916.91|21916.91|21930.61|21930.61|21916.91|21916.91|0
1626873900000|2021-07-21 13:25:00|21919.93|21919.93|21921.73|21921.73|21940.46|21940.46|21919.93|21919.93|0
1626874200000|2021-07-21 13:30:00|21923.19|21923.19|21910.81|21910.81|21928.28|21928.28|21893.79|21893.79|0
1626874500000|2021-07-21 13:35:00|21915.08|21915.08|21938.45|21938.45|21962.91|21962.91|21915.08|21915.08|0
1626874800000|2021-07-21 13:40:00|21940.72|21940.72|21928.46|21928.46|21942.73|21942.73|21924.18|21924.18|0
1626875100000|2021-07-21 13:45:00|21932.35|21932.35|21943.54|21943.54|21946.93|21946.93|21925.86|21925.86|0
1626875400000|2021-07-21 13:50:00|21944.3|21944.3|21943.71|21943.71|21961|21961|21943.71|21943.71|0
1626875700000|2021-07-21 13:55:00|21952.25|21952.25|21940.58|21940.58|21956.52|21956.52|21925.99|21925.99|0
1626876000000|2021-07-21 14:00:00|21932.03|21932.03|21919.33|21919.33|21933.29|21933.29|21909.38|21909.38|0
1626876300000|2021-07-21 14:05:00|21923.6|21923.6|21905.99|21905.99|21927.88|21927.88|21900.93|21900.93|0
1626876600000|2021-07-21 14:10:00|21904.22|21904.22|21872.36|21872.36|21905.05|21905.05|21870.27|21870.27|0
1626876900000|2021-07-21 14:15:00|21873.65|21873.65|21844.6|21844.6|21886.83|21886.83|21844.6|21844.6|0
1626877200000|2021-07-21 14:20:00|21842.83|21842.83|21804.66|21804.66|21856.5|21856.5|21804.66|21804.66|0
1626877500000|2021-07-21 14:25:00|21806.11|21806.11|21828.29|21828.29|21839.36|21839.36|21806.11|21806.11|0
1626877800000|2021-07-21 14:30:00|21824.02|21824.02|21793.81|21793.81|21824.02|21824.02|21784.18|21784.18|0
1626878100000|2021-07-21 14:35:00|21792.04|21792.04|21811.4|21811.4|21811.4|21811.4|21782.77|21782.77|0
1626878400000|2021-07-21 14:40:00|21812.69|21812.69|21804.05|21804.05|21816.97|21816.97|21785.36|21785.36|0
1626878700000|2021-07-21 14:45:00|21808.33|21808.33|21825.01|21825.01|21845.09|21845.09|21808.33|21808.33|0
1626879000000|2021-07-21 14:50:00|21829.29|21829.29|21821.91|21821.91|21830.04|21830.04|21809.98|21809.98|0
1626879300000|2021-07-21 14:55:00|21826.18|21826.18|21867.82|21867.82|21872.1|21872.1|21826.18|21826.18|0
1626879600000|2021-07-21 15:00:00|21865.17|21865.17|21858.03|21858.03|21877.54|21877.54|21852.4|21852.4|0
1626879900000|2021-07-21 15:05:00|21860.63|21860.63|21878.76|21878.76|21882.17|21882.17|21860.31|21860.31|0
1626880200000|2021-07-21 15:10:00|21877.46|21877.46|21884.51|21884.51|21885.4|21885.4|21876.16|21876.16|0
1626880500000|2021-07-21 15:15:00|21885.81|21885.81|21902.31|21902.31|21906.13|21906.13|21885.81|21885.81|0
1626880800000|2021-07-21 15:20:00|21901.42|21901.42|21928.36|21928.36|21928.36|21928.36|21896.74|21896.74|0
1626881100000|2021-07-21 15:25:00|21931.27|21931.27|21943.34|21943.34|21948.49|21948.49|21925.55|21925.55|0
1626938100000|2021-07-22 07:15:00|22020.5|22020.5|22008.1|22008.1|22047.21|22047.21|22008.1|22008.1|0
1626938400000|2021-07-22 07:20:00|22016.64|22016.64|22039.14|22039.14|22045.63|22045.63|22012.37|22012.37|0
1626938700000|2021-07-22 07:25:00|22047.69|22047.69|22018.98|22018.98|22059.45|22059.45|22018.98|22018.98|0
1626939000000|2021-07-22 07:30:00|22014.71|22014.71|22006.73|22006.73|22045.85|22045.85|22006.73|22006.73|0
1626939300000|2021-07-22 07:35:00|22008.03|22008.03|21984.04|21984.04|22013.18|22013.18|21984.04|21984.04|0
1626939600000|2021-07-22 07:40:00|21992.58|21992.58|21968.15|21968.15|22002.51|22002.51|21965.59|21965.59|0
1626939900000|2021-07-22 07:45:00|21963.88|21963.88|21976.15|21976.15|21988.47|21988.47|21963.88|21963.88|0
1626940200000|2021-07-22 07:50:00|21980.43|21980.43|21956.47|21956.47|21987.67|21987.67|21950.43|21950.43|0
1626940500000|2021-07-22 07:55:00|21960.74|21960.74|21962.83|21962.83|21967.1|21967.1|21949.03|21949.03|0
1626940800000|2021-07-22 08:00:00|21958.29|21958.29|21899.27|21899.27|21959.17|21959.17|21897.59|21897.59|0
1626941100000|2021-07-22 08:05:00|21903.54|21903.54|21908.88|21908.88|21913.88|21913.88|21902.68|21902.68|0
1626941400000|2021-07-22 08:10:00|21906.28|21906.28|21946.97|21946.97|21946.97|21946.97|21906.28|21906.28|0
1626941700000|2021-07-22 08:15:00|21942.7|21942.7|21951.58|21951.58|21957.63|21957.63|21938.43|21938.43|0
1626942000000|2021-07-22 08:20:00|21960.13|21960.13|21961.14|21961.14|21961.64|21961.64|21951.68|21951.68|0
1626942300000|2021-07-22 08:25:00|21965.41|21965.41|21986.26|21986.26|21986.26|21986.26|21965.41|21965.41|0
1626942600000|2021-07-22 08:30:00|21994.8|21994.8|22021.75|22021.75|22021.75|22021.75|21994.8|21994.8|0
1626942900000|2021-07-22 08:35:00|22019.48|22019.48|22002.39|22002.39|22019.48|22019.48|21998.12|21998.12|0
1626943200000|2021-07-22 08:40:00|21998.12|21998.12|21968.78|21968.78|22006.02|22006.02|21960.24|21960.24|0
1626943500000|2021-07-22 08:45:00|21965.88|21965.88|21924.65|21924.65|21970.15|21970.15|21924.65|21924.65|0
1626943800000|2021-07-22 08:50:00|21920.75|21920.75|21924.24|21924.24|21928.51|21928.51|21915.69|21915.69|0
1626944100000|2021-07-22 08:55:00|21928.51|21928.51|21939.55|21939.55|21943.83|21943.83|21926.74|21926.74|0
1626944400000|2021-07-22 09:00:00|21940.44|21940.44|21928.2|21928.2|21944.71|21944.71|21928.2|21928.2|0
1626944700000|2021-07-22 09:05:00|21936.74|21936.74|21943.83|21943.83|21951.49|21951.49|21936.74|21936.74|0
1626945000000|2021-07-22 09:10:00|21948.25|21948.25|21956.64|21956.64|21956.64|21956.64|21942.06|21942.06|0
1626945300000|2021-07-22 09:15:00|21952.37|21952.37|21960.13|21960.13|21960.13|21960.13|21942.12|21942.12|0
1626945600000|2021-07-22 09:20:00|21951.58|21951.58|21950.63|21950.63|21956.13|21956.13|21948.86|21948.86|0
1626945900000|2021-07-22 09:25:00|21953.23|21953.23|21958.83|21958.83|21966.49|21966.49|21942.34|21942.34|0
1626946200000|2021-07-22 09:30:00|21954.55|21954.55|21947.53|21947.53|21954.55|21954.55|21947.53|21947.53|0
1626946500000|2021-07-22 09:35:00|21951.8|21951.8|21939.34|21939.34|21951.8|21951.8|21924.15|21924.15|0
1626946800000|2021-07-22 09:40:00|21940.79|21940.79|21945.15|21945.15|21945.15|21945.15|21936.52|21936.52|0
1626947100000|2021-07-22 09:45:00|21944.27|21944.27|21927.02|21927.02|21944.27|21944.27|21918.47|21918.47|0
1626947400000|2021-07-22 09:50:00|21929.92|21929.92|21943.75|21943.75|21944.13|21944.13|21929.92|21929.92|0
1626947700000|2021-07-22 09:55:00|21941.15|21941.15|21943.08|21943.08|21945.05|21945.05|21939.32|21939.32|0
1626948000000|2021-07-22 10:00:00|21942.19|21942.19|21963.45|21963.45|21963.45|21963.45|21942.19|21942.19|0
1626948300000|2021-07-22 10:05:00|21954.91|21954.91|21926.59|21926.59|21954.91|21954.91|21926.59|21926.59|0
1626948600000|2021-07-22 10:10:00|21935.14|21935.14|21927.54|21927.54|21935.14|21935.14|21927.54|21927.54|0
1626948900000|2021-07-22 10:15:00|21936.08|21936.08|21915.04|21915.04|21936.08|21936.08|21911.65|21911.65|0
1626949200000|2021-07-22 10:20:00|21915.92|21915.92|21907.2|21907.2|21930.04|21930.04|21904.86|21904.86|0
1626949500000|2021-07-22 10:25:00|21908.66|21908.66|21911.42|21911.42|21915.69|21915.69|21902.87|21902.87|0
1626949800000|2021-07-22 10:30:00|21915.69|21915.69|21915.69|21915.69|21915.69|21915.69|21915.69|21915.69|0
1626950100000|2021-07-22 10:35:00|21919.96|21919.96|21918.19|21918.19|21919.96|21919.96|21918.19|21918.19|0
1626950400000|2021-07-22 10:40:00|21919.96|21919.96|21917.46|21917.46|21921.73|21921.73|21917.46|21917.46|0
1626950700000|2021-07-22 10:45:00|21921.82|21921.82|21893.59|21893.59|21921.82|21921.82|21893.59|21893.59|0
1626951000000|2021-07-22 10:50:00|21895.04|21895.04|21893.04|21893.04|21905.54|21905.54|21892.14|21892.14|0
1626951300000|2021-07-22 10:55:00|21893.8|21893.8|21889.43|21889.43|21905.25|21905.25|21889.43|21889.43|0
1626951600000|2021-07-22 11:00:00|21892.03|21892.03|21899.69|21899.69|21899.69|21899.69|21892.03|21892.03|0
1626951900000|2021-07-22 11:05:00|21903.58|21903.58|21897.23|21897.23|21913.27|21913.27|21897.23|21897.23|0
1626952200000|2021-07-22 11:10:00|21892.87|21892.87|21887.96|21887.96|21897.39|21897.39|21887.96|21887.96|0
1626952500000|2021-07-22 11:15:00|21892.23|21892.23|21884.57|21884.57|21900.46|21900.46|21884.57|21884.57|0
1626952800000|2021-07-22 11:20:00|21888.84|21888.84|21888.03|21888.03|21888.84|21888.84|21883.76|21883.76|0
1626953100000|2021-07-22 11:25:00|21892.31|21892.31|21896.86|21896.86|21896.86|21896.86|21888.03|21888.03|0
1626953400000|2021-07-22 11:30:00|21892.59|21892.59|21894.23|21894.23|21898.5|21898.5|21892.59|21892.59|0
1626953700000|2021-07-22 11:35:00|21890.28|21890.28|21864.18|21864.18|21890.28|21890.28|21855.63|21855.63|0
1626954000000|2021-07-22 11:40:00|21868.45|21868.45|21866.67|21866.67|21872.14|21872.14|21860.29|21860.29|0
1626954300000|2021-07-22 11:45:00|21868.44|21868.44|21869.51|21869.51|21877.17|21877.17|21868.44|21868.44|0
1626954600000|2021-07-22 11:50:00|21873.78|21873.78|21906.52|21906.52|21906.52|21906.52|21873.78|21873.78|0
1626954900000|2021-07-22 11:55:00|21902.25|21902.25|21914.68|21914.68|21914.68|21914.68|21896.52|21896.52|0
1626955200000|2021-07-22 12:00:00|21911.29|21911.29|21873.54|21873.54|21912.18|21912.18|21873.54|21873.54|0
1626955500000|2021-07-22 12:05:00|21872.25|21872.25|21879.11|21879.11|21879.11|21879.11|21867.97|21867.97|0
1626955800000|2021-07-22 12:10:00|21876.46|21876.46|21886.17|21886.17|21886.17|21886.17|21869.79|21869.79|0
1626956100000|2021-07-22 12:15:00|21887.94|21887.94|21910.37|21910.37|21910.37|21910.37|21887.94|21887.94|0
1626956400000|2021-07-22 12:20:00|21911.82|21911.82|21938.11|21938.11|21940.71|21940.71|21911.82|21911.82|0
1626956700000|2021-07-22 12:25:00|21933.84|21933.84|21914.23|21914.23|21933.84|21933.84|21914.23|21914.23|0
1626957000000|2021-07-22 12:30:00|21910.68|21910.68|21919.27|21919.27|21919.27|21919.27|21900.72|21900.72|0
1626957300000|2021-07-22 12:35:00|21915|21915|21893.33|21893.33|21915|21915|21893.02|21893.02|0
1626957600000|2021-07-22 12:40:00|21897.61|21897.61|21914.88|21914.88|21930.35|21930.35|21893.33|21893.33|0
1626957900000|2021-07-22 12:45:00|21906.33|21906.33|21916.08|21916.08|21917.85|21917.85|21906.33|21906.33|0
1626958200000|2021-07-22 12:50:00|21920.35|21920.35|21895.38|21895.38|21921.97|21921.97|21895.38|21895.38|0
1626958500000|2021-07-22 12:55:00|21891.11|21891.11|21890.41|21890.41|21891.11|21891.11|21866.53|21866.53|0
1626958800000|2021-07-22 13:00:00|21886.14|21886.14|21893.86|21893.86|21899.9|21899.9|21882.35|21882.35|0
1626959100000|2021-07-22 13:05:00|21896.51|21896.51|21883.7|21883.7|21900.79|21900.79|21883.7|21883.7|0
1626959400000|2021-07-22 13:10:00|21882.25|21882.25|21895.99|21895.99|21895.99|21895.99|21877.36|21877.36|0
1626959700000|2021-07-22 13:15:00|21900.27|21900.27|21907.2|21907.2|21925.83|21925.83|21900.27|21900.27|0
1626960000000|2021-07-22 13:20:00|21908.08|21908.08|21924.3|21924.3|21929.49|21929.49|21908.08|21908.08|0
1626960300000|2021-07-22 13:25:00|21925.76|21925.76|21902.31|21902.31|21937.71|21937.71|21902.31|21902.31|0
1626960600000|2021-07-22 13:30:00|21904.08|21904.08|21865.17|21865.17|21917.05|21917.05|21865.17|21865.17|0
1626960900000|2021-07-22 13:35:00|21862.9|21862.9|21831.57|21831.57|21862.9|21862.9|21823.28|21823.28|0
1626961200000|2021-07-22 13:40:00|21827.3|21827.3|21809.45|21809.45|21827.3|21827.3|21793.48|21793.48|0
1626961500000|2021-07-22 13:45:00|21808|21808|21773.61|21773.61|21809.86|21809.86|21773.61|21773.61|0
1626961800000|2021-07-22 13:50:00|21769.71|21769.71|21783.11|21783.11|21784.41|21784.41|21765.22|21765.22|0
1626962100000|2021-07-22 13:55:00|21778.84|21778.84|21771.72|21771.72|21778.84|21778.84|21769.22|21769.22|0
1626962400000|2021-07-22 14:00:00|21780.26|21780.26|21780.64|21780.64|21806.14|21806.14|21777.16|21777.16|0
1626962700000|2021-07-22 14:05:00|21779.34|21779.34|21788.33|21788.33|21788.33|21788.33|21772.16|21772.16|0
1626963000000|2021-07-22 14:10:00|21790.99|21790.99|21795.09|21795.09|21809.78|21809.78|21790.82|21790.82|0
1626963300000|2021-07-22 14:15:00|21797.75|21797.75|21805.38|21805.38|21806.27|21806.27|21785.28|21785.28|0
1626963600000|2021-07-22 14:20:00|21803.2|21803.2|21781.73|21781.73|21807.98|21807.98|21781.73|21781.73|0
1626963900000|2021-07-22 14:25:00|21780.97|21780.97|21788.47|21788.47|21788.47|21788.47|21779.52|21779.52|0
1626964200000|2021-07-22 14:30:00|21790.24|21790.24|21797.68|21797.68|21798.98|21798.98|21783.31|21783.31|0
1626964500000|2021-07-22 14:35:00|21793.41|21793.41|21779.99|21779.99|21793.41|21793.41|21777.34|21777.34|0
1626964800000|2021-07-22 14:40:00|21783.89|21783.89|21791|21791|21796.66|21796.66|21782.59|21782.59|0
1626965100000|2021-07-22 14:45:00|21790.12|21790.12|21857.92|21857.92|21862.19|21862.19|21781.68|21781.68|0
1626965400000|2021-07-22 14:50:00|21859.69|21859.69|21880.76|21880.76|21889.15|21889.15|21857.92|21857.92|0
1626965700000|2021-07-22 14:55:00|21879.46|21879.46|21861.04|21861.04|21880.76|21880.76|21861.04|21861.04|0
1626966000000|2021-07-22 15:00:00|21860.15|21860.15|21868.64|21868.64|21871.61|21871.61|21859.27|21859.27|0
1626966300000|2021-07-22 15:05:00|21869.94|21869.94|21868.25|21868.25|21877.87|21877.87|21856.29|21856.29|0
1626966600000|2021-07-22 15:10:00|21864.36|21864.36|21863.16|21863.16|21869.39|21869.39|21857.12|21857.12|0
1626966900000|2021-07-22 15:15:00|21861.86|21861.86|21858.54|21858.54|21861.86|21861.86|21854.96|21854.96|0
1626967200000|2021-07-22 15:20:00|21859.42|21859.42|21877.62|21877.62|21877.62|21877.62|21858.54|21858.54|0
1626967500000|2021-07-22 15:25:00|21873.35|21873.35|21881.63|21881.63|21884.22|21884.22|21859.08|21859.08|0
1627024500000|2021-07-23 07:15:00|21931.31|21931.31|21902.03|21902.03|21940.75|21940.75|21902.03|21902.03|0
1627024800000|2021-07-23 07:20:00|21897.75|21897.75|21930.67|21930.67|21935.83|21935.83|21893.48|21893.48|0
1627025100000|2021-07-23 07:25:00|21934.94|21934.94|21956.97|21956.97|21956.97|21956.97|21934.94|21934.94|0
1627025400000|2021-07-23 07:30:00|21948.42|21948.42|21928.79|21928.79|21951.02|21951.02|21928.79|21928.79|0
1627025700000|2021-07-23 07:35:00|21937.33|21937.33|21910.69|21910.69|21937.33|21937.33|21905.5|21905.5|0
1627026000000|2021-07-23 07:40:00|21907.79|21907.79|21906.02|21906.02|21907.79|21907.79|21903.51|21903.51|0
1627026300000|2021-07-23 07:45:00|21907.31|21907.31|21925.7|21925.7|21925.7|21925.7|21907.31|21907.31|0
1627026600000|2021-07-23 07:50:00|21923.93|21923.93|21930.29|21930.29|21940.29|21940.29|21923.2|21923.2|0
1627026900000|2021-07-23 07:55:00|21927.63|21927.63|21912.22|21912.22|21931.91|21931.91|21912.22|21912.22|0
1627027200000|2021-07-23 08:00:00|21908.68|21908.68|21931.99|21931.99|21931.99|21931.99|21908.68|21908.68|0
1627027500000|2021-07-23 08:05:00|21927.72|21927.72|21938.7|21938.7|21938.7|21938.7|21921.18|21921.18|0
1627027800000|2021-07-23 08:10:00|21940|21940|21932.44|21932.44|21948.17|21948.17|21932.44|21932.44|0
1627028100000|2021-07-23 08:15:00|21927.12|21927.12|21943.84|21943.84|21943.84|21943.84|21927.12|21927.12|0
1627028400000|2021-07-23 08:20:00|21939.56|21939.56|21923.87|21923.87|21951.84|21951.84|21922.57|21922.57|0
1627028700000|2021-07-23 08:25:00|21928.14|21928.14|21905.58|21905.58|21928.14|21928.14|21905.58|21905.58|0
1627029000000|2021-07-23 08:30:00|21906.34|21906.34|21913.62|21913.62|21913.62|21913.62|21901.18|21901.18|0
1627029300000|2021-07-23 08:35:00|21905.08|21905.08|21923.77|21923.77|21925.07|21925.07|21905.08|21905.08|0
1627029600000|2021-07-23 08:40:00|21922.47|21922.47|21911.42|21911.42|21922.47|21922.47|21908.82|21908.82|0
1627029900000|2021-07-23 08:45:00|21910.12|21910.12|21940.18|21940.18|21940.18|21940.18|21910.12|21910.12|0
1627030200000|2021-07-23 08:50:00|21935.91|21935.91|21925.18|21925.18|21941.07|21941.07|21925.18|21925.18|0
1627030500000|2021-07-23 08:55:00|21929.46|21929.46|21925.54|21925.54|21933.47|21933.47|21921.07|21921.07|0
1627030800000|2021-07-23 09:00:00|21921.27|21921.27|21919.36|21919.36|21921.27|21921.27|21907.17|21907.17|0
1627031100000|2021-07-23 09:05:00|21917.84|21917.84|21919.14|21919.14|21919.14|21919.14|21917.84|21917.84|0
1627031400000|2021-07-23 09:10:00|21921.8|21921.8|21914.8|21914.8|21923.09|21923.09|21914.8|21914.8|0
1627031700000|2021-07-23 09:15:00|21910.53|21910.53|21928.98|21928.98|21931.58|21931.58|21907.5|21907.5|0
1627032000000|2021-07-23 09:20:00|21933.26|21933.26|21931.67|21931.67|21948.38|21948.38|21931.67|21931.67|0
1627032300000|2021-07-23 09:25:00|21934.27|21934.27|21940.41|21940.41|21943|21943|21934.27|21934.27|0
1627032600000|2021-07-23 09:30:00|21939.11|21939.11|21937.4|21937.4|21943.38|21943.38|21937.4|21937.4|0
1627032900000|2021-07-23 09:35:00|21933.13|21933.13|21944.64|21944.64|21945.94|21945.94|21930.53|21930.53|0
1627033200000|2021-07-23 09:40:00|21940.37|21940.37|21947.56|21947.56|21947.56|21947.56|21933.44|21933.44|0
1627033500000|2021-07-23 09:45:00|21951.83|21951.83|21946.67|21946.67|21958.76|21958.76|21946.67|21946.67|0
1627033800000|2021-07-23 09:50:00|21944.02|21944.02|21929.77|21929.77|21944.02|21944.02|21929.77|21929.77|0
1627034100000|2021-07-23 09:55:00|21931.55|21931.55|21916.28|21916.28|21934.46|21934.46|21914.51|21914.51|0
1627034400000|2021-07-23 10:00:00|21912.01|21912.01|21910.86|21910.86|21919.82|21919.82|21910.86|21910.86|0
1627034700000|2021-07-23 10:05:00|21909.56|21909.56|21901.38|21901.38|21914.15|21914.15|21895.34|21895.34|0
1627035000000|2021-07-23 10:10:00|21898.79|21898.79|21917.13|21917.13|21918.91|21918.91|21898.79|21898.79|0
1627035300000|2021-07-23 10:15:00|21918.91|21918.91|21907.77|21907.77|21920.68|21920.68|21907.77|21907.77|0
1627035600000|2021-07-23 10:20:00|21912.04|21912.04|21901.71|21901.71|21912.04|21912.04|21898.23|21898.23|0
1627035900000|2021-07-23 10:25:00|21903.01|21903.01|21896.4|21896.4|21908.17|21908.17|21896.4|21896.4|0
1627036200000|2021-07-23 10:30:00|21900.67|21900.67|21885.93|21885.93|21901.56|21901.56|21885.93|21885.93|0
1627036500000|2021-07-23 10:35:00|21884.63|21884.63|21888.34|21888.34|21889.26|21889.26|21884.07|21884.07|0
1627036800000|2021-07-23 10:40:00|21898.66|21898.66|21887.14|21887.14|21913.59|21913.59|21887.14|21887.14|0
1627037100000|2021-07-23 10:45:00|21882.86|21882.86|21877.59|21877.59|21885.24|21885.24|21876.71|21876.71|0
1627037400000|2021-07-23 10:50:00|21876.29|21876.29|21867.4|21867.4|21876.87|21876.87|21863.13|21863.13|0
1627037700000|2021-07-23 10:55:00|21871.67|21871.67|21882.81|21882.81|21882.81|21882.81|21870|21870|0
1627038000000|2021-07-23 11:00:00|21881.52|21881.52|21868.35|21868.35|21886.67|21886.67|21867.81|21867.81|0
1627038300000|2021-07-23 11:05:00|21867.05|21867.05|21860.98|21860.98|21875.6|21875.6|21860.98|21860.98|0
1627038600000|2021-07-23 11:10:00|21852.44|21852.44|21847.66|21847.66|21865.31|21865.31|21846.36|21846.36|0
1627038900000|2021-07-23 11:15:00|21845|21845|21846.83|21846.83|21846.83|21846.83|21839.91|21839.91|0
1627039200000|2021-07-23 11:20:00|21842.56|21842.56|21827.57|21827.57|21842.56|21842.56|21827.57|21827.57|0
1627039500000|2021-07-23 11:25:00|21825.8|21825.8|21812.93|21812.93|21825.8|21825.8|21812.93|21812.93|0
1627039800000|2021-07-23 11:30:00|21814.23|21814.23|21812.95|21812.95|21821.75|21821.75|21807.63|21807.63|0
1627040100000|2021-07-23 11:35:00|21814.25|21814.25|21837.22|21837.22|21846.33|21846.33|21814.25|21814.25|0
1627040400000|2021-07-23 11:40:00|21839.81|21839.81|21843.42|21843.42|21844.46|21844.46|21835.92|21835.92|0
1627040700000|2021-07-23 11:45:00|21834.88|21834.88|21830.77|21830.77|21844.63|21844.63|21826.88|21826.88|0
1627041000000|2021-07-23 11:50:00|21831.65|21831.65|21824.11|21824.11|21832.54|21832.54|21823.84|21823.84|0
1627041300000|2021-07-23 11:55:00|21823.22|21823.22|21811.61|21811.61|21827.65|21827.65|21811.61|21811.61|0
1627041600000|2021-07-23 12:00:00|21809.84|21809.84|21816.32|21816.32|21834.23|21834.23|21808.95|21808.95|0
1627041900000|2021-07-23 12:05:00|21812.05|21812.05|21798.57|21798.57|21812.05|21812.05|21798.57|21798.57|0
1627042200000|2021-07-23 12:10:00|21802.84|21802.84|21789.81|21789.81|21802.84|21802.84|21789.81|21789.81|0
1627042500000|2021-07-23 12:15:00|21788.51|21788.51|21777.72|21777.72|21788.51|21788.51|21774.19|21774.19|0
1627042800000|2021-07-23 12:20:00|21776.42|21776.42|21778.33|21778.33|21778.33|21778.33|21763.36|21763.36|0
1627043100000|2021-07-23 12:25:00|21774.05|21774.05|21781.49|21781.49|21781.49|21781.49|21774.05|21774.05|0
1627043400000|2021-07-23 12:30:00|21780.19|21780.19|21795.32|21795.32|21812.41|21812.41|21780.19|21780.19|0
1627043700000|2021-07-23 12:35:00|21796.21|21796.21|21801.21|21801.21|21807.66|21807.66|21794.85|21794.85|0
1627044000000|2021-07-23 12:40:00|21802.51|21802.51|21827.82|21827.82|21828.7|21828.7|21802.51|21802.51|0
1627044300000|2021-07-23 12:45:00|21829.59|21829.59|21836.93|21836.93|21838.6|21838.6|21828.29|21828.29|0
1627044600000|2021-07-23 12:50:00|21836.17|21836.17|21811.81|21811.81|21836.17|21836.17|21811.81|21811.81|0
1627044900000|2021-07-23 12:55:00|21816.08|21816.08|21805.76|21805.76|21821.39|21821.39|21805.76|21805.76|0
1627045200000|2021-07-23 13:00:00|21806.52|21806.52|21768.01|21768.01|21806.52|21806.52|21766.24|21766.24|0
1627045500000|2021-07-23 13:05:00|21772.28|21772.28|21764.2|21764.2|21772.28|21772.28|21749.1|21749.1|0
1627045800000|2021-07-23 13:10:00|21765.5|21765.5|21781.48|21781.48|21786.48|21786.48|21765.12|21765.12|0
1627046100000|2021-07-23 13:15:00|21782.93|21782.93|21763.82|21763.82|21782.93|21782.93|21763.82|21763.82|0
1627046400000|2021-07-23 13:20:00|21759.39|21759.39|21771.01|21771.01|21775.28|21775.28|21759.3|21759.3|0
1627046700000|2021-07-23 13:25:00|21772.78|21772.78|21763.54|21763.54|21774.55|21774.55|21756.86|21756.86|0
1627047000000|2021-07-23 13:30:00|21767.43|21767.43|21723.29|21723.29|21767.43|21767.43|21723.29|21723.29|0
1627047300000|2021-07-23 13:35:00|21719.02|21719.02|21632.22|21632.22|21719.02|21719.02|21620.11|21620.11|0
1627047600000|2021-07-23 13:40:00|21627.03|21627.03|21643.41|21643.41|21643.41|21643.41|21618.42|21618.42|0
1627047900000|2021-07-23 13:45:00|21634.87|21634.87|21623.7|21623.7|21640.94|21640.94|21615.76|21615.76|0
1627048200000|2021-07-23 13:50:00|21619.43|21619.43|21619.16|21619.16|21619.43|21619.43|21582.39|21582.39|0
1627048500000|2021-07-23 13:55:00|21619.92|21619.92|21615.2|21615.2|21640.82|21640.82|21605.92|21605.92|0
1627048800000|2021-07-23 14:00:00|21616.08|21616.08|21631.61|21631.61|21631.61|21631.61|21606.43|21606.43|0
1627049100000|2021-07-23 14:05:00|21635.88|21635.88|21624.5|21624.5|21635.88|21635.88|21609.82|21609.82|0
1627049400000|2021-07-23 14:10:00|21623.2|21623.2|21607|21607|21626.17|21626.17|21601.68|21601.68|0
1627049700000|2021-07-23 14:15:00|21609.66|21609.66|21598.39|21598.39|21620.7|21620.7|21595.55|21595.55|0
1627050000000|2021-07-23 14:20:00|21596.62|21596.62|21628.47|21628.47|21628.47|21628.47|21596.62|21596.62|0
1627050300000|2021-07-23 14:25:00|21624.19|21624.19|21633.7|21633.7|21646.43|21646.43|21622.2|21622.2|0
1627050600000|2021-07-23 14:30:00|21635|21635|21634.16|21634.16|21636.52|21636.52|21623.93|21623.93|0
1627050900000|2021-07-23 14:35:00|21635.62|21635.62|21641.96|21641.96|21645.29|21645.29|21633.17|21633.17|0
1627051200000|2021-07-23 14:40:00|21646.24|21646.24|21628.39|21628.39|21649.3|21649.3|21627.19|21627.19|0
1627051500000|2021-07-23 14:45:00|21627.5|21627.5|21622.23|21622.23|21630.48|21630.48|21620.58|21620.58|0
1627051800000|2021-07-23 14:50:00|21623.11|21623.11|21629.4|21629.4|21630.67|21630.67|21622.12|21622.12|0
1627052100000|2021-07-23 14:55:00|21625.13|21625.13|21627.31|21627.31|21632.88|21632.88|21625.13|21625.13|0
1627052400000|2021-07-23 15:00:00|21626.43|21626.43|21621.53|21621.53|21629.81|21629.81|21620.07|21620.07|0
1627052700000|2021-07-23 15:05:00|21622.41|21622.41|21615.46|21615.46|21623.71|21623.71|21612.23|21612.23|0
1627053000000|2021-07-23 15:10:00|21618.05|21618.05|21615.79|21615.79|21624.1|21624.1|21605.69|21605.69|0
1627053300000|2021-07-23 15:15:00|21620.06|21620.06|21628.32|21628.32|21629.67|21629.67|21620.06|21620.06|0
1627053600000|2021-07-23 15:20:00|21629.2|21629.2|21619.53|21619.53|21630.5|21630.5|21617.91|21617.91|0
1627053900000|2021-07-23 15:25:00|21621.3|21621.3|21644.51|21644.51|21644.51|21644.51|21618.7|21618.7|0
1627283700000|2021-07-26 07:15:00|21722.99|21722.99|21740.99|21740.99|21745.81|21745.81|21722.99|21722.99|0
1627284000000|2021-07-26 07:20:00|21747.19|21747.19|21697.03|21697.03|21748.08|21748.08|21685.89|21685.89|0
1627284300000|2021-07-26 07:25:00|21705.57|21705.57|21722.02|21722.02|21728.89|21728.89|21705.57|21705.57|0
1627284600000|2021-07-26 07:30:00|21723.32|21723.32|21747.99|21747.99|21747.99|21747.99|21723.32|21723.32|0
1627284900000|2021-07-26 07:35:00|21750.65|21750.65|21725.81|21725.81|21750.65|21750.65|21725.81|21725.81|0
1627285200000|2021-07-26 07:40:00|21724.51|21724.51|21718.56|21718.56|21725.81|21725.81|21704.82|21704.82|0
1627285500000|2021-07-26 07:45:00|21717.26|21717.26|21723.31|21723.31|21731.85|21731.85|21715.96|21715.96|0
1627285800000|2021-07-26 07:50:00|21706.22|21706.22|21678.62|21678.62|21706.22|21706.22|21674.35|21674.35|0
1627286100000|2021-07-26 07:55:00|21682.9|21682.9|21675.71|21675.71|21682.9|21682.9|21674.35|21674.35|0
1627286400000|2021-07-26 08:00:00|21679.98|21679.98|21637.97|21637.97|21679.98|21679.98|21637.97|21637.97|0
1627286700000|2021-07-26 08:05:00|21633.7|21633.7|21631.63|21631.63|21633.7|21633.7|21610.39|21610.39|0
1627287000000|2021-07-26 08:10:00|21614.54|21614.54|21612.72|21612.72|21625.85|21625.85|21608.29|21608.29|0
1627287300000|2021-07-26 08:15:00|21616.99|21616.99|21640.39|21640.39|21640.39|21640.39|21616.99|21616.99|0
1627287600000|2021-07-26 08:20:00|21642.47|21642.47|21656.2|21656.2|21656.2|21656.2|21642.47|21642.47|0
1627287900000|2021-07-26 08:25:00|21660.47|21660.47|21672.81|21672.81|21672.81|21672.81|21660.47|21660.47|0
1627288200000|2021-07-26 08:30:00|21671.25|21671.25|21664.32|21664.32|21671.25|21671.25|21658.43|21658.43|0
1627288500000|2021-07-26 08:35:00|21672.87|21672.87|21679.96|21679.96|21684.24|21684.24|21660.05|21660.05|0
1627288800000|2021-07-26 08:40:00|21681.26|21681.26|21682.37|21682.37|21684.97|21684.97|21670.12|21670.12|0
1627289100000|2021-07-26 08:45:00|21678.83|21678.83|21679.09|21679.09|21682.37|21682.37|21678.83|21678.83|0
1627289400000|2021-07-26 08:50:00|21680.39|21680.39|21674.05|21674.05|21681.84|21681.84|21669.02|21669.02|0
1627289700000|2021-07-26 08:55:00|21675.51|21675.51|21675.45|21675.45|21677.72|21677.72|21673.45|21673.45|0
1627290000000|2021-07-26 09:00:00|21671.18|21671.18|21656.71|21656.71|21671.18|21671.18|21656.19|21656.19|0
1627290300000|2021-07-26 09:05:00|21657.23|21657.23|21669.2|21669.2|21669.2|21669.2|21657.23|21657.23|0
1627290600000|2021-07-26 09:10:00|21664.93|21664.93|21675.55|21675.55|21675.55|21675.55|21664.93|21664.93|0
1627290900000|2021-07-26 09:15:00|21671.28|21671.28|21675.55|21675.55|21675.55|21675.55|21667.01|21667.01|0
1627291200000|2021-07-26 09:20:00|21679.82|21679.82|21738.84|21738.84|21739.73|21739.73|21679.82|21679.82|0
1627291500000|2021-07-26 09:25:00|21742.74|21742.74|21722.26|21722.26|21742.74|21742.74|21720.08|21720.08|0
1627291800000|2021-07-26 09:30:00|21723.56|21723.56|21725.23|21725.23|21729.51|21729.51|21723.56|21723.56|0
1627292100000|2021-07-26 09:35:00|21723.46|21723.46|21728.15|21728.15|21729.03|21729.03|21720.87|21720.87|0
1627292400000|2021-07-26 09:40:00|21729.45|21729.45|21723.56|21723.56|21733.72|21733.72|21719.28|21719.28|0
1627292700000|2021-07-26 09:45:00|21724.31|21724.31|21731.25|21731.25|21740.68|21740.68|21722.8|21722.8|0
1627293000000|2021-07-26 09:50:00|21732.54|21732.54|21723.68|21723.68|21732.54|21732.54|21719.73|21719.73|0
1627293300000|2021-07-26 09:55:00|21735.77|21735.77|21728.93|21728.93|21735.77|21735.77|21722.06|21722.06|0
1627293600000|2021-07-26 10:00:00|21727.63|21727.63|21742.26|21742.26|21742.26|21742.26|21727.63|21727.63|0
1627293900000|2021-07-26 10:05:00|21737.98|21737.98|21753.4|21753.4|21753.4|21753.4|21737.98|21737.98|0
1627294200000|2021-07-26 10:10:00|21755.99|21755.99|21767.32|21767.32|21767.32|21767.32|21755.99|21755.99|0
1627294500000|2021-07-26 10:15:00|21768.62|21768.62|21772.91|21772.91|21785.73|21785.73|21768.62|21768.62|0
1627294800000|2021-07-26 10:20:00|21765.83|21765.83|21769.75|21769.75|21777.76|21777.76|21764.94|21764.94|0
1627295100000|2021-07-26 10:25:00|21768.45|21768.45|21782.84|21782.84|21784.14|21784.14|21765.86|21765.86|0
1627295400000|2021-07-26 10:30:00|21787.11|21787.11|21795.81|21795.81|21800.08|21800.08|21778.57|21778.57|0
1627295700000|2021-07-26 10:35:00|21787.27|21787.27|21791.07|21791.07|21793.66|21793.66|21786.38|21786.38|0
1627296000000|2021-07-26 10:40:00|21781.64|21781.64|21774.13|21774.13|21784.19|21784.19|21772.62|21772.62|0
1627296300000|2021-07-26 10:45:00|21772.62|21772.62|21770.45|21770.45|21778.4|21778.4|21766.18|21766.18|0
1627296600000|2021-07-26 10:50:00|21772.22|21772.22|21766.65|21766.65|21773.52|21773.52|21759.41|21759.41|0
1627296900000|2021-07-26 10:55:00|21770.93|21770.93|21770.93|21770.93|21782.45|21782.45|21768.33|21768.33|0
1627297200000|2021-07-26 11:00:00|21779.47|21779.47|21761.65|21761.65|21783.01|21783.01|21761.65|21761.65|0
1627297500000|2021-07-26 11:05:00|21778.74|21778.74|21772.38|21772.38|21778.74|21778.74|21769.31|21769.31|0
1627297800000|2021-07-26 11:10:00|21774.15|21774.15|21775.92|21775.92|21780.19|21780.19|21774.15|21774.15|0
1627298100000|2021-07-26 11:15:00|21780.19|21780.19|21775.43|21775.43|21789.01|21789.01|21775.43|21775.43|0
1627298400000|2021-07-26 11:20:00|21779.33|21779.33|21773.84|21773.84|21779.33|21779.33|21769.57|21769.57|0
1627298700000|2021-07-26 11:25:00|21769.57|21769.57|21781.53|21781.53|21781.53|21781.53|21769.57|21769.57|0
1627299000000|2021-07-26 11:30:00|21777.26|21777.26|21754.74|21754.74|21777.26|21777.26|21753.86|21753.86|0
1627299300000|2021-07-26 11:35:00|21751.83|21751.83|21776.35|21776.35|21776.35|21776.35|21747.94|21747.94|0
1627299600000|2021-07-26 11:40:00|21777.86|21777.86|21779.01|21779.01|21784.79|21784.79|21777.86|21777.86|0
1627299900000|2021-07-26 11:45:00|21774.73|21774.73|21775.49|21775.49|21779.01|21779.01|21774.73|21774.73|0
1627300200000|2021-07-26 11:50:00|21779.76|21779.76|21780.46|21780.46|21787.6|21787.6|21761.92|21761.92|0
1627300500000|2021-07-26 11:55:00|21776.19|21776.19|21782.55|21782.55|21785.2|21785.2|21776.19|21776.19|0
1627300800000|2021-07-26 12:00:00|21783.43|21783.43|21769.53|21769.53|21783.43|21783.43|21768.02|21768.02|0
1627301100000|2021-07-26 12:05:00|21773.43|21773.43|21763.24|21763.24|21776.82|21776.82|21758.97|21758.97|0
1627301400000|2021-07-26 12:10:00|21764|21764|21767.86|21767.86|21772.77|21772.77|21763.24|21763.24|0
1627301700000|2021-07-26 12:15:00|21767.1|21767.1|21773.52|21773.52|21776.43|21776.43|21767.1|21767.1|0
1627302000000|2021-07-26 12:20:00|21775.29|21775.29|21776.98|21776.98|21780.86|21780.86|21767.3|21767.3|0
1627302300000|2021-07-26 12:25:00|21775.68|21775.68|21765.29|21765.29|21775.68|21775.68|21765.29|21765.29|0
1627302600000|2021-07-26 12:30:00|21764.54|21764.54|21749.06|21749.06|21764.54|21764.54|21747.77|21747.77|0
1627302900000|2021-07-26 12:35:00|21750.36|21750.36|21745.75|21745.75|21751.66|21751.66|21744.45|21744.45|0
1627303200000|2021-07-26 12:40:00|21741.47|21741.47|21734.45|21734.45|21742.84|21742.84|21733|21733|0
1627303500000|2021-07-26 12:45:00|21738.72|21738.72|21723.9|21723.9|21742.99|21742.99|21719.63|21719.63|0
1627303800000|2021-07-26 12:50:00|21719.63|21719.63|21720.95|21720.95|21730.38|21730.38|21719.63|21719.63|0
1627304100000|2021-07-26 12:55:00|21719.18|21719.18|21723.46|21723.46|21723.46|21723.46|21713.14|21713.14|0
1627304400000|2021-07-26 13:00:00|21714.91|21714.91|21699.48|21699.48|21722.57|21722.57|21699.48|21699.48|0
1627304700000|2021-07-26 13:05:00|21698.18|21698.18|21713.97|21713.97|21713.97|21713.97|21696.88|21696.88|0
1627305000000|2021-07-26 13:10:00|21715.74|21715.74|21704.64|21704.64|21715.74|21715.74|21703.63|21703.63|0
1627305300000|2021-07-26 13:15:00|21703.19|21703.19|21701.73|21701.73|21703.19|21703.19|21701.73|21701.73|0
1627305600000|2021-07-26 13:20:00|21700.98|21700.98|21694.24|21694.24|21700.98|21700.98|21687.88|21687.88|0
1627305900000|2021-07-26 13:25:00|21685.7|21685.7|21692.94|21692.94|21694.24|21694.24|21685.7|21685.7|0
1627306200000|2021-07-26 13:30:00|21688.67|21688.67|21694.83|21694.83|21704.73|21704.73|21676.68|21676.68|0
1627306500000|2021-07-26 13:35:00|21696.34|21696.34|21699.79|21699.79|21703.43|21703.43|21685.8|21685.8|0
1627306800000|2021-07-26 13:40:00|21704.06|21704.06|21708.31|21708.31|21708.31|21708.31|21688.47|21688.47|0
1627307100000|2021-07-26 13:45:00|21709.19|21709.19|21727.26|21727.26|21728.15|21728.15|21709.19|21709.19|0
1627307400000|2021-07-26 13:50:00|21731.54|21731.54|21747.86|21747.86|21749.31|21749.31|21731.12|21731.12|0
1627307700000|2021-07-26 13:55:00|21748.74|21748.74|21757.59|21757.59|21782.65|21782.65|21748.16|21748.16|0
1627308000000|2021-07-26 14:00:00|21756.83|21756.83|21737.63|21737.63|21756.83|21756.83|21735.13|21735.13|0
1627308300000|2021-07-26 14:05:00|21736.33|21736.33|21735.22|21735.22|21739.9|21739.9|21716.64|21716.64|0
1627308600000|2021-07-26 14:10:00|21733.92|21733.92|21729.08|21729.08|21739.49|21739.49|21723.19|21723.19|0
1627308900000|2021-07-26 14:15:00|21729.84|21729.84|21713.2|21713.2|21734.05|21734.05|21708.93|21708.93|0
1627309200000|2021-07-26 14:20:00|21711.91|21711.91|21686.97|21686.97|21711.91|21711.91|21678.33|21678.33|0
1627309500000|2021-07-26 14:25:00|21678.43|21678.43|21699.57|21699.57|21702.07|21702.07|21676.6|21676.6|0
1627309800000|2021-07-26 14:30:00|21695.3|21695.3|21703.12|21703.12|21703.12|21703.12|21690.3|21690.3|0
1627310100000|2021-07-26 14:35:00|21694.57|21694.57|21689.81|21689.81|21694.57|21694.57|21687.05|21687.05|0
1627310400000|2021-07-26 14:40:00|21690.57|21690.57|21676.15|21676.15|21696.3|21696.3|21675.26|21675.26|0
1627310700000|2021-07-26 14:45:00|21680.42|21680.42|21679.48|21679.48|21684.69|21684.69|21664.69|21664.69|0
1627311000000|2021-07-26 14:50:00|21678.72|21678.72|21668.38|21668.38|21678.72|21678.72|21668.38|21668.38|0
1627311300000|2021-07-26 14:55:00|21669.89|21669.89|21670.62|21670.62|21672.65|21672.65|21668.38|21668.38|0
1627311600000|2021-07-26 15:00:00|21669.33|21669.33|21670.29|21670.29|21670.29|21670.29|21659.95|21659.95|0
1627311900000|2021-07-26 15:05:00|21666.02|21666.02|21669.01|21669.01|21673.28|21673.28|21657.47|21657.47|0
1627312200000|2021-07-26 15:10:00|21667.55|21667.55|21663.01|21663.01|21671.35|21671.35|21660.41|21660.41|0
1627312500000|2021-07-26 15:15:00|21661.71|21661.71|21654.34|21654.34|21662.46|21662.46|21647.91|21647.91|0
1627312800000|2021-07-26 15:20:00|21655.79|21655.79|21646.68|21646.68|21655.79|21655.79|21642.41|21642.41|0
1627313100000|2021-07-26 15:25:00|21645.8|21645.8|21652.82|21652.82|21658.73|21658.73|21641.52|21641.52|0
1627370100000|2021-07-27 07:15:00|21528.77|21528.77|21515|21515|21535.08|21535.08|21492.84|21492.84|0
1627370400000|2021-07-27 07:20:00|21522.97|21522.97|21534.57|21534.57|21538.69|21538.69|21522.97|21522.97|0
1627370700000|2021-07-27 07:25:00|21538.84|21538.84|21529.46|21529.46|21544.55|21544.55|21520.76|21520.76|0
1627371000000|2021-07-27 07:30:00|21526.8|21526.8|21532.5|21532.5|21540.31|21540.31|21510.75|21510.75|0
1627371300000|2021-07-27 07:35:00|21528.23|21528.23|21525.34|21525.34|21543.31|21543.31|21525.34|21525.34|0
1627371600000|2021-07-27 07:40:00|21531.83|21531.83|21521.5|21521.5|21536.1|21536.1|21515.45|21515.45|0
1627371900000|2021-07-27 07:45:00|21525.77|21525.77|21530.04|21530.04|21534.31|21534.31|21525.77|21525.77|0
1627372200000|2021-07-27 07:50:00|21525.77|21525.77|21511.91|21511.91|21525.77|21525.77|21501.6|21501.6|0
1627372500000|2021-07-27 07:55:00|21514.57|21514.57|21548.69|21548.69|21548.69|21548.69|21505.14|21505.14|0
1627372800000|2021-07-27 08:00:00|21546.03|21546.03|21536.08|21536.08|21546.03|21546.03|21528.76|21528.76|0
1627373100000|2021-07-27 08:05:00|21539.62|21539.62|21536.99|21536.99|21547.31|21547.31|21524.17|21524.17|0
1627373400000|2021-07-27 08:10:00|21536.11|21536.11|21526.11|21526.11|21536.11|21536.11|21511.99|21511.99|0
1627373700000|2021-07-27 08:15:00|21530.38|21530.38|21510.11|21510.11|21530.38|21530.38|21505.84|21505.84|0
1627374000000|2021-07-27 08:20:00|21501.57|21501.57|21508.05|21508.05|21510.11|21510.11|21491.79|21491.79|0
1627374300000|2021-07-27 08:25:00|21512.32|21512.32|21525.32|21525.32|21532.81|21532.81|21512.32|21512.32|0
1627374600000|2021-07-27 08:30:00|21526.2|21526.2|21545.57|21545.57|21545.57|21545.57|21526.2|21526.2|0
1627374900000|2021-07-27 08:35:00|21541.3|21541.3|21531.46|21531.46|21545.57|21545.57|21531.46|21531.46|0
1627375200000|2021-07-27 08:40:00|21530|21530|21536.36|21536.36|21536.36|21536.36|21521.46|21521.46|0
1627375500000|2021-07-27 08:45:00|21544.9|21544.9|21551.7|21551.7|21561.86|21561.86|21544.9|21544.9|0
1627375800000|2021-07-27 08:50:00|21549.93|21549.93|21560.9|21560.9|21569.44|21569.44|21548.3|21548.3|0
1627376100000|2021-07-27 08:55:00|21556.62|21556.62|21558.93|21558.93|21561.11|21561.11|21554.03|21554.03|0
1627376400000|2021-07-27 09:00:00|21560.23|21560.23|21536.18|21536.18|21560.23|21560.23|21534.57|21534.57|0
1627376700000|2021-07-27 09:05:00|21533.53|21533.53|21537.54|21537.54|21537.54|21537.54|21515.05|21515.05|0
1627377000000|2021-07-27 09:10:00|21541.81|21541.81|21534.19|21534.19|21547.95|21547.95|21534.19|21534.19|0
1627377300000|2021-07-27 09:15:00|21532.89|21532.89|21551.43|21551.43|21554.41|21554.41|21530.24|21530.24|0
1627377600000|2021-07-27 09:20:00|21547.16|21547.16|21548.77|21548.77|21548.77|21548.77|21540.07|21540.07|0
1627377900000|2021-07-27 09:25:00|21544.5|21544.5|21560.73|21560.73|21560.73|21560.73|21544.5|21544.5|0
1627378200000|2021-07-27 09:30:00|21562.5|21562.5|21589.32|21589.32|21589.32|21589.32|21562.5|21562.5|0
1627378500000|2021-07-27 09:35:00|21591.92|21591.92|21600.46|21600.46|21600.46|21600.46|21591.92|21591.92|0
1627378800000|2021-07-27 09:40:00|21599.57|21599.57|21595.3|21595.3|21606.65|21606.65|21595.3|21595.3|0
1627379100000|2021-07-27 09:45:00|21599.57|21599.57|21595.3|21595.3|21599.57|21599.57|21593.53|21593.53|0
1627379400000|2021-07-27 09:50:00|21596.6|21596.6|21598.75|21598.75|21598.75|21598.75|21585.93|21585.93|0
1627379700000|2021-07-27 09:55:00|21594.32|21594.32|21559.98|21559.98|21594.32|21594.32|21556.19|21556.19|0
1627380000000|2021-07-27 10:00:00|21564.25|21564.25|21552.32|21552.32|21564.25|21564.25|21548.78|21548.78|0
1627380300000|2021-07-27 10:05:00|21551.02|21551.02|21543.05|21543.05|21551.02|21551.02|21524.51|21524.51|0
1627380600000|2021-07-27 10:10:00|21538.78|21538.78|21522.66|21522.66|21538.78|21538.78|21522.66|21522.66|0
1627380900000|2021-07-27 10:15:00|21514.12|21514.12|21530.89|21530.89|21531.77|21531.77|21505.57|21505.57|0
1627381200000|2021-07-27 10:20:00|21535.25|21535.25|21545.51|21545.51|21546.39|21546.39|21534.36|21534.36|0
1627381500000|2021-07-27 10:25:00|21546.39|21546.39|21559.15|21559.15|21559.15|21559.15|21540.5|21540.5|0
1627381800000|2021-07-27 10:30:00|21560.03|21560.03|21539.87|21539.87|21564.3|21564.3|21538.58|21538.58|0
1627382100000|2021-07-27 10:35:00|21538.99|21538.99|21549.3|21549.3|21554.46|21554.46|21538.99|21538.99|0
1627382400000|2021-07-27 10:40:00|21553.58|21553.58|21563.51|21563.51|21563.51|21563.51|21553.58|21553.58|0
1627382700000|2021-07-27 10:45:00|21562.76|21562.76|21559.94|21559.94|21562.76|21562.76|21554.21|21554.21|0
1627383000000|2021-07-27 10:50:00|21561.71|21561.71|21554.91|21554.91|21562.59|21562.59|21554.91|21554.91|0
1627383300000|2021-07-27 10:55:00|21550.64|21550.64|21555.16|21555.16|21560.1|21560.1|21550.64|21550.64|0
1627383600000|2021-07-27 11:00:00|21557.82|21557.82|21555.99|21555.99|21557.82|21557.82|21551.78|21551.78|0
1627383900000|2021-07-27 11:05:00|21560.26|21560.26|21556.77|21556.77|21563.8|21563.8|21552.66|21552.66|0
1627384200000|2021-07-27 11:10:00|21554.17|21554.17|21536.77|21536.77|21555.63|21555.63|21532.5|21532.5|0
1627384500000|2021-07-27 11:15:00|21541.04|21541.04|21543.86|21543.86|21556.83|21556.83|21541.04|21541.04|0
1627384800000|2021-07-27 11:20:00|21539.59|21539.59|21540.22|21540.22|21543.77|21543.77|21535.63|21535.63|0
1627385100000|2021-07-27 11:25:00|21535.95|21535.95|21532.88|21532.88|21537.72|21537.72|21531.11|21531.11|0
1627385400000|2021-07-27 11:30:00|21537.16|21537.16|21538.2|21538.2|21541.58|21541.58|21532.88|21532.88|0
1627385700000|2021-07-27 11:35:00|21542.47|21542.47|21558.95|21558.95|21560.72|21560.72|21542.47|21542.47|0
1627386000000|2021-07-27 11:40:00|21563.22|21563.22|21565.08|21565.08|21576.13|21576.13|21556.45|21556.45|0
1627386300000|2021-07-27 11:45:00|21565.97|21565.97|21559.2|21559.2|21577.14|21577.14|21557.12|21557.12|0
1627386600000|2021-07-27 11:50:00|21558.45|21558.45|21541.49|21541.49|21558.45|21558.45|21541.49|21541.49|0
1627386900000|2021-07-27 11:55:00|21539.72|21539.72|21546.64|21546.64|21546.64|21546.64|21531.17|21531.17|0
1627387200000|2021-07-27 12:00:00|21550.91|21550.91|21549.94|21549.94|21550.91|21550.91|21543.01|21543.01|0
1627387500000|2021-07-27 12:05:00|21551.39|21551.39|21535.26|21535.26|21551.39|21551.39|21532.92|21532.92|0
1627387800000|2021-07-27 12:10:00|21536.71|21536.71|21538.68|21538.68|21553.42|21553.42|21521.24|21521.24|0
1627388100000|2021-07-27 12:15:00|21534.41|21534.41|21524.51|21524.51|21552.04|21552.04|21522.13|21522.13|0
1627388400000|2021-07-27 12:20:00|21528.78|21528.78|21518.79|21518.79|21541.44|21541.44|21507.74|21507.74|0
1627388700000|2021-07-27 12:25:00|21514.51|21514.51|21534.04|21534.04|21542.52|21542.52|21493.15|21493.15|0
1627389000000|2021-07-27 12:30:00|21538.32|21538.32|21523.67|21523.67|21539.52|21539.52|21520.66|21520.66|0
1627389300000|2021-07-27 12:35:00|21522.21|21522.21|21523.12|21523.12|21524.87|21524.87|21512.05|21512.05|0
1627389600000|2021-07-27 12:40:00|21527.02|21527.02|21546|21546|21546|21546|21527.02|21527.02|0
1627389900000|2021-07-27 12:45:00|21543.34|21543.34|21551.16|21551.16|21551.16|21551.16|21543.34|21543.34|0
1627390200000|2021-07-27 12:50:00|21546.88|21546.88|21526.65|21526.65|21547.77|21547.77|21526.65|21526.65|0
1627390500000|2021-07-27 12:55:00|21525.89|21525.89|21525.42|21525.42|21528.07|21528.07|21521.14|21521.14|0
1627390800000|2021-07-27 13:00:00|21528.07|21528.07|21533.51|21533.51|21537.06|21537.06|21524.56|21524.56|0
1627391100000|2021-07-27 13:05:00|21532.76|21532.76|21528.46|21528.46|21532.76|21532.76|21524.19|21524.19|0
1627391400000|2021-07-27 13:10:00|21529.34|21529.34|21545.41|21545.41|21560.15|21560.15|21529.34|21529.34|0
1627391700000|2021-07-27 13:15:00|21541.14|21541.14|21543.57|21543.57|21549.05|21549.05|21528.32|21528.32|0
1627392000000|2021-07-27 13:20:00|21547.84|21547.84|21554.59|21554.59|21557.56|21557.56|21545.09|21545.09|0
1627392300000|2021-07-27 13:25:00|21553.29|21553.29|21524.73|21524.73|21554.59|21554.59|21518.94|21518.94|0
1627392600000|2021-07-27 13:30:00|21520.46|21520.46|21492.07|21492.07|21520.46|21520.46|21467.17|21467.17|0
1627392900000|2021-07-27 13:35:00|21492.96|21492.96|21501.44|21501.44|21504.76|21504.76|21492.67|21492.67|0
1627393200000|2021-07-27 13:40:00|21497.9|21497.9|21438.18|21438.18|21497.9|21497.9|21426.54|21426.54|0
1627393500000|2021-07-27 13:45:00|21436.88|21436.88|21445.64|21445.64|21463.4|21463.4|21436.88|21436.88|0
1627393800000|2021-07-27 13:50:00|21447.42|21447.42|21467.32|21467.32|21472.1|21472.1|21436.54|21436.54|0
1627394100000|2021-07-27 13:55:00|21468.2|21468.2|21478.34|21478.34|21486.17|21486.17|21468.2|21468.2|0
1627394400000|2021-07-27 14:00:00|21476.89|21476.89|21538.71|21538.71|21549.85|21549.85|21475.43|21475.43|0
1627394700000|2021-07-27 14:05:00|21542.98|21542.98|21532.85|21532.85|21561.37|21561.37|21527.26|21527.26|0
1627395000000|2021-07-27 14:10:00|21530.26|21530.26|21499.91|21499.91|21538.8|21538.8|21499.91|21499.91|0
1627395300000|2021-07-27 14:15:00|21498.45|21498.45|21529.74|21529.74|21534.74|21534.74|21498.45|21498.45|0
1627395600000|2021-07-27 14:20:00|21532.39|21532.39|21547.83|21547.83|21549.13|21549.13|21524.58|21524.58|0
1627395900000|2021-07-27 14:25:00|21543.56|21543.56|21549.76|21549.76|21553.3|21553.3|21543.3|21543.3|0
1627396200000|2021-07-27 14:30:00|21550.51|21550.51|21573.15|21573.15|21573.91|21573.91|21545.74|21545.74|0
1627396500000|2021-07-27 14:35:00|21577.42|21577.42|21606.3|21606.3|21607.19|21607.19|21571.22|21571.22|0
1627396800000|2021-07-27 14:40:00|21607.19|21607.19|21581.63|21581.63|21618.5|21618.5|21581.63|21581.63|0
1627397100000|2021-07-27 14:45:00|21582.51|21582.51|21564.59|21564.59|21587.35|21587.35|21551.86|21551.86|0
1627397400000|2021-07-27 14:50:00|21565.88|21565.88|21532.44|21532.44|21566.77|21566.77|21529.62|21529.62|0
1627397700000|2021-07-27 14:55:00|21533.32|21533.32|21533.46|21533.46|21543.89|21543.89|21532.44|21532.44|0
1627398000000|2021-07-27 15:00:00|21532.7|21532.7|21541.56|21541.56|21542.86|21542.86|21516.63|21516.63|0
1627398300000|2021-07-27 15:05:00|21545.83|21545.83|21540.8|21540.8|21548.62|21548.62|21535.78|21535.78|0
1627398600000|2021-07-27 15:10:00|21543.4|21543.4|21554.97|21554.97|21560.13|21560.13|21541.72|21541.72|0
1627398900000|2021-07-27 15:15:00|21554.09|21554.09|21557.22|21557.22|21565.76|21565.76|21549.69|21549.69|0
1627399200000|2021-07-27 15:20:00|21556.46|21556.46|21564.6|21564.6|21566.94|21566.94|21547.16|21547.16|0
1627399500000|2021-07-27 15:25:00|21560.33|21560.33|21561.18|21561.18|21562.19|21562.19|21542.55|21542.55|0
1627456500000|2021-07-28 07:15:00|21611.41|21611.41|21615.42|21615.42|21633.4|21633.4|21606.84|21606.84|0
1627456800000|2021-07-28 07:20:00|21634.44|21634.44|21660.29|21660.29|21671.43|21671.43|21634.44|21634.44|0
1627457100000|2021-07-28 07:25:00|21669.37|21669.37|21674.64|21674.64|21696.82|21696.82|21668.61|21668.61|0
1627457400000|2021-07-28 07:30:00|21679.07|21679.07|21687.48|21687.48|21693.88|21693.88|21666.5|21666.5|0
1627457700000|2021-07-28 07:35:00|21692.79|21692.79|21685.41|21685.41|21723.73|21723.73|21685.41|21685.41|0
1627458000000|2021-07-28 07:40:00|21686.71|21686.71|21751.45|21751.45|21751.45|21751.45|21686.71|21686.71|0
1627458300000|2021-07-28 07:45:00|21748.79|21748.79|21732.98|21732.98|21748.79|21748.79|21727.5|21727.5|0
1627458600000|2021-07-28 07:50:00|21747.72|21747.72|21766.11|21766.11|21772.3|21772.3|21746.42|21746.42|0
1627458900000|2021-07-28 07:55:00|21768.76|21768.76|21773.04|21773.04|21780.12|21780.12|21766.42|21766.42|0
1627459200000|2021-07-28 08:00:00|21771.74|21771.74|21776.24|21776.24|21776.24|21776.24|21743.02|21743.02|0
1627459500000|2021-07-28 08:05:00|21778.84|21778.84|21775.87|21775.87|21797.38|21797.38|21767.23|21767.23|0
1627459800000|2021-07-28 08:10:00|21779.41|21779.41|21784.25|21784.25|21805.03|21805.03|21779.41|21779.41|0
1627460100000|2021-07-28 08:15:00|21785.7|21785.7|21783.11|21783.11|21785.7|21785.7|21783.11|21783.11|0
1627460400000|2021-07-28 08:20:00|21786.65|21786.65|21786.24|21786.24|21792.28|21792.28|21779.19|21779.19|0
1627460700000|2021-07-28 08:25:00|21781.96|21781.96|21773.89|21773.89|21781.96|21781.96|21765.35|21765.35|0
1627461000000|2021-07-28 08:30:00|21778.32|21778.32|21796.48|21796.48|21796.48|21796.48|21778.32|21778.32|0
1627461300000|2021-07-28 08:35:00|21787.94|21787.94|21764.87|21764.87|21787.94|21787.94|21763.1|21763.1|0
1627461600000|2021-07-28 08:40:00|21762.22|21762.22|21745.7|21745.7|21778.66|21778.66|21745.7|21745.7|0
1627461900000|2021-07-28 08:45:00|21744.25|21744.25|21752.79|21752.79|21752.79|21752.79|21744.25|21744.25|0
1627462200000|2021-07-28 08:50:00|21751.91|21751.91|21741.65|21741.65|21751.91|21751.91|21739.88|21739.88|0
1627462500000|2021-07-28 08:55:00|21743.42|21743.42|21762.87|21762.87|21762.87|21762.87|21737.85|21737.85|0
1627462800000|2021-07-28 09:00:00|21767.14|21767.14|21769.46|21769.46|21779.17|21779.17|21767.14|21767.14|0
1627463100000|2021-07-28 09:05:00|21773.35|21773.35|21786.57|21786.57|21786.57|21786.57|21769.81|21769.81|0
1627463400000|2021-07-28 09:10:00|21790.84|21790.84|21810.5|21810.5|21810.5|21810.5|21790.84|21790.84|0
1627463700000|2021-07-28 09:15:00|21808.73|21808.73|21795.37|21795.37|21814.93|21814.93|21794.61|21794.61|0
1627464000000|2021-07-28 09:20:00|21798.91|21798.91|21842.65|21842.65|21842.65|21842.65|21798.91|21798.91|0
1627464300000|2021-07-28 09:25:00|21846.93|21846.93|21844.84|21844.84|21852.14|21852.14|21842.97|21842.97|0
1627464600000|2021-07-28 09:30:00|21842.24|21842.24|21834.05|21834.05|21847.02|21847.02|21834.05|21834.05|0
1627464900000|2021-07-28 09:35:00|21828.04|21828.04|21815.23|21815.23|21828.04|21828.04|21815.23|21815.23|0
1627465200000|2021-07-28 09:40:00|21823.78|21823.78|21829.92|21829.92|21829.92|21829.92|21819.51|21819.51|0
1627465500000|2021-07-28 09:45:00|21829.03|21829.03|21820.59|21820.59|21829.03|21829.03|21820.59|21820.59|0
1627465800000|2021-07-28 09:50:00|21817.93|21817.93|21825.82|21825.82|21836.06|21836.06|21815.28|21815.28|0
1627466100000|2021-07-28 09:55:00|21828.48|21828.48|21836.98|21836.98|21837.73|21837.73|21828.48|21828.48|0
1627466400000|2021-07-28 10:00:00|21841.25|21841.25|21836.25|21836.25|21845.52|21845.52|21836.25|21836.25|0
1627466700000|2021-07-28 10:05:00|21834.79|21834.79|21838.33|21838.33|21838.33|21838.33|21834.79|21834.79|0
1627467000000|2021-07-28 10:10:00|21833.91|21833.91|21820.56|21820.56|21835.68|21835.68|21819.26|21819.26|0
1627467300000|2021-07-28 10:15:00|21819.1|21819.1|21818.69|21818.69|21819.26|21819.26|21798.79|21798.79|0
1627467600000|2021-07-28 10:20:00|21817.39|21817.39|21814.8|21814.8|21817.39|21817.39|21814.8|21814.8|0
1627467900000|2021-07-28 10:25:00|21810.52|21810.52|21818.97|21818.97|21822.39|21822.39|21809.01|21809.01|0
1627468200000|2021-07-28 10:30:00|21818.22|21818.22|21812.17|21812.17|21820.87|21820.87|21812.17|21812.17|0
1627468500000|2021-07-28 10:35:00|21810.4|21810.4|21809.17|21809.17|21811.29|21811.29|21806.1|21806.1|0
1627468800000|2021-07-28 10:40:00|21804.89|21804.89|21793.75|21793.75|21805.78|21805.78|21793.75|21793.75|0
1627469100000|2021-07-28 10:45:00|21792.87|21792.87|21788.44|21788.44|21792.87|21792.87|21783.44|21783.44|0
1627469400000|2021-07-28 10:50:00|21790.21|21790.21|21809.74|21809.74|21810.21|21810.21|21790.21|21790.21|0
1627469700000|2021-07-28 10:55:00|21811.51|21811.51|21814.58|21814.58|21815.78|21815.78|21808.85|21808.85|0
1627470000000|2021-07-28 11:00:00|21815.87|21815.87|21803.6|21803.6|21817.17|21817.17|21797.87|21797.87|0
1627470300000|2021-07-28 11:05:00|21798.29|21798.29|21770.72|21770.72|21798.29|21798.29|21770.72|21770.72|0
1627470600000|2021-07-28 11:10:00|21774.26|21774.26|21785.78|21785.78|21791.35|21791.35|21774.26|21774.26|0
1627470900000|2021-07-28 11:15:00|21787.55|21787.55|21787.86|21787.86|21788.43|21788.43|21786.98|21786.98|0
1627471200000|2021-07-28 11:20:00|21800.68|21800.68|21802.68|21802.68|21803.43|21803.43|21796.41|21796.41|0
1627471500000|2021-07-28 11:25:00|21800.91|21800.91|21783.83|21783.83|21800.91|21800.91|21782.94|21782.94|0
1627471800000|2021-07-28 11:30:00|21785.6|21785.6|21818.17|21818.17|21818.17|21818.17|21785.6|21785.6|0
1627472100000|2021-07-28 11:35:00|21816.4|21816.4|21811.56|21811.56|21825.86|21825.86|21811.56|21811.56|0
1627472400000|2021-07-28 11:40:00|21813.33|21813.33|21805.39|21805.39|21813.33|21813.33|21805.33|21805.33|0
1627472700000|2021-07-28 11:45:00|21806.68|21806.68|21808.35|21808.35|21811.05|21811.05|21804.18|21804.18|0
1627473000000|2021-07-28 11:50:00|21809.24|21809.24|21800.6|21800.6|21814.08|21814.08|21800.6|21800.6|0
1627473300000|2021-07-28 11:55:00|21802.37|21802.37|21818.87|21818.87|21818.87|21818.87|21802.37|21802.37|0
1627473600000|2021-07-28 12:00:00|21814.6|21814.6|21806.51|21806.51|21821.06|21821.06|21806.51|21806.51|0
1627473900000|2021-07-28 12:05:00|21807.96|21807.96|21806.92|21806.92|21813.85|21813.85|21802.16|21802.16|0
1627474200000|2021-07-28 12:10:00|21808|21808|21819.51|21819.51|21819.51|21819.51|21808|21808|0
1627474500000|2021-07-28 12:15:00|21820.81|21820.81|21833.82|21833.82|21834.7|21834.7|21820.81|21820.81|0
1627474800000|2021-07-28 12:20:00|21835.12|21835.12|21821.39|21821.39|21835.12|21835.12|21819.08|21819.08|0
1627475100000|2021-07-28 12:25:00|21825.66|21825.66|21825.34|21825.34|21829.77|21829.77|21824.04|21824.04|0
1627475400000|2021-07-28 12:30:00|21824.04|21824.04|21811.59|21811.59|21828.25|21828.25|21811.59|21811.59|0
1627475700000|2021-07-28 12:35:00|21803.05|21803.05|21796.53|21796.53|21803.05|21803.05|21795.08|21795.08|0
1627476000000|2021-07-28 12:40:00|21795.78|21795.78|21788.58|21788.58|21798.8|21798.8|21785.99|21785.99|0
1627476300000|2021-07-28 12:45:00|21792.12|21792.12|21800.18|21800.18|21800.18|21800.18|21789.62|21789.62|0
1627476600000|2021-07-28 12:50:00|21796.64|21796.64|21805.84|21805.84|21805.84|21805.84|21793.5|21793.5|0
1627476900000|2021-07-28 12:55:00|21804.38|21804.38|21804.95|21804.95|21804.95|21804.95|21797.45|21797.45|0
1627477200000|2021-07-28 13:00:00|21803.44|21803.44|21827.6|21827.6|21837.03|21837.03|21803.44|21803.44|0
1627477500000|2021-07-28 13:05:00|21829.37|21829.37|21812.67|21812.67|21830.67|21830.67|21812.67|21812.67|0
1627477800000|2021-07-28 13:10:00|21814.44|21814.44|21839.59|21839.59|21839.59|21839.59|21814.44|21814.44|0
1627478100000|2021-07-28 13:15:00|21844.02|21844.02|21842.73|21842.73|21862.18|21862.18|21841.43|21841.43|0
1627478400000|2021-07-28 13:20:00|21845.39|21845.39|21863.82|21863.82|21863.93|21863.93|21842|21842|0
1627478700000|2021-07-28 13:25:00|21862.31|21862.31|21868.25|21868.25|21879.45|21879.45|21862.31|21862.31|0
1627479000000|2021-07-28 13:30:00|21867.49|21867.49|21903.73|21903.73|21918|21918|21858.16|21858.16|0
1627479300000|2021-07-28 13:35:00|21905.03|21905.03|21892.59|21892.59|21906.32|21906.32|21880.25|21880.25|0
1627479600000|2021-07-28 13:40:00|21889.04|21889.04|21843.28|21843.28|21889.04|21889.04|21840.78|21840.78|0
1627479900000|2021-07-28 13:45:00|21839.01|21839.01|21829.6|21829.6|21843.28|21843.28|21820.52|21820.52|0
1627480200000|2021-07-28 13:50:00|21830.48|21830.48|21848.13|21848.13|21853.8|21853.8|21830.48|21830.48|0
1627480500000|2021-07-28 13:55:00|21852.41|21852.41|21847.18|21847.18|21852.41|21852.41|21845.51|21845.51|0
1627480800000|2021-07-28 14:00:00|21848.07|21848.07|21855.95|21855.95|21860.98|21860.98|21843.64|21843.64|0
1627481100000|2021-07-28 14:05:00|21855.07|21855.07|21849.52|21849.52|21861.14|21861.14|21834.94|21834.94|0
1627481400000|2021-07-28 14:10:00|21853.8|21853.8|21851.27|21851.27|21866.99|21866.99|21851.27|21851.27|0
1627481700000|2021-07-28 14:15:00|21853.04|21853.04|21907.49|21907.49|21907.49|21907.49|21853.04|21853.04|0
1627482000000|2021-07-28 14:20:00|21910.08|21910.08|21923.9|21923.9|21923.9|21923.9|21906.15|21906.15|0
1627482300000|2021-07-28 14:25:00|21924.79|21924.79|21911.29|21911.29|21926.24|21926.24|21907.01|21907.01|0
1627482600000|2021-07-28 14:30:00|21907.01|21907.01|21941.4|21941.4|21947.75|21947.75|21907.01|21907.01|0
1627482900000|2021-07-28 14:35:00|21939.63|21939.63|21941.53|21941.53|21949.47|21949.47|21936.25|21936.25|0
1627483200000|2021-07-28 14:40:00|21938.88|21938.88|21977.83|21977.83|21977.83|21977.83|21928.56|21928.56|0
1627483500000|2021-07-28 14:45:00|21978.72|21978.72|21995.89|21995.89|22010.89|22010.89|21978.72|21978.72|0
1627483800000|2021-07-28 14:50:00|21994.59|21994.59|22022.18|22022.18|22027.34|22027.34|21994.18|21994.18|0
1627484100000|2021-07-28 14:55:00|22026.45|22026.45|22039.54|22039.54|22039.54|22039.54|22020.02|22020.02|0
1627484400000|2021-07-28 15:00:00|22035.11|22035.11|22033.34|22033.34|22047.04|22047.04|22033.34|22033.34|0
1627484700000|2021-07-28 15:05:00|22034.85|22034.85|22028.38|22028.38|22041.01|22041.01|22026.77|22026.77|0
1627485000000|2021-07-28 15:10:00|22029.27|22029.27|22040.32|22040.32|22044.77|22044.77|22029.27|22029.27|0
1627485300000|2021-07-28 15:15:00|22044.6|22044.6|22067.73|22067.73|22067.73|22067.73|22044.6|22044.6|0
1627485600000|2021-07-28 15:20:00|22066.27|22066.27|22062.47|22062.47|22070.7|22070.7|22062|22062|0
1627485900000|2021-07-28 15:25:00|22063.36|22063.36|22035.96|22035.96|22071.77|22071.77|22032.67|22032.67|0
1627542900000|2021-07-29 07:15:00|22471.55|22471.55|22405.1|22405.1|22478.1|22478.1|22391.4|22391.4|0
1627543200000|2021-07-29 07:20:00|22408.64|22408.64|22415.52|22415.52|22441.49|22441.49|22408.64|22408.64|0
1627543500000|2021-07-29 07:25:00|22419.95|22419.95|22397.71|22397.71|22428.8|22428.8|22375.57|22375.57|0
1627543800000|2021-07-29 07:30:00|22398.6|22398.6|22411.6|22411.6|22418|22418|22398.6|22398.6|0
1627544100000|2021-07-29 07:35:00|22414.63|22414.63|22427.69|22427.69|22442.94|22442.94|22414.63|22414.63|0
1627544400000|2021-07-29 07:40:00|22419.14|22419.14|22401.35|22401.35|22433.03|22433.03|22401.35|22401.35|0
1627544700000|2021-07-29 07:45:00|22397.08|22397.08|22410.14|22410.14|22421.04|22421.04|22392.33|22392.33|0
1627545000000|2021-07-29 07:50:00|22414.57|22414.57|22418.36|22418.36|22426.9|22426.9|22411.91|22411.91|0
1627545300000|2021-07-29 07:55:00|22415.7|22415.7|22409.52|22409.52|22434.92|22434.92|22406.86|22406.86|0
1627545600000|2021-07-29 08:00:00|22426.61|22426.61|22419.61|22419.61|22426.61|22426.61|22401.01|22401.01|0
1627545900000|2021-07-29 08:05:00|22423.88|22423.88|22433.47|22433.47|22436.12|22436.12|22423.88|22423.88|0
1627546200000|2021-07-29 08:10:00|22432.58|22432.58|22444.5|22444.5|22453.05|22453.05|22430.49|22430.49|0
1627546500000|2021-07-29 08:15:00|22453.05|22453.05|22440.97|22440.97|22453.05|22453.05|22427.74|22427.74|0
1627546800000|2021-07-29 08:20:00|22441.85|22441.85|22471.23|22471.23|22471.23|22471.23|22426|22426|0
1627547100000|2021-07-29 08:25:00|22473.88|22473.88|22451.95|22451.95|22490.33|22490.33|22451.95|22451.95|0
1627547400000|2021-07-29 08:30:00|22449.3|22449.3|22467.68|22467.68|22467.68|22467.68|22449.3|22449.3|0
1627547700000|2021-07-29 08:35:00|22470.34|22470.34|22490.58|22490.58|22502.85|22502.85|22461.49|22461.49|0
1627548000000|2021-07-29 08:40:00|22487.98|22487.98|22523.17|22523.17|22523.17|22523.17|22481.94|22481.94|0
1627548300000|2021-07-29 08:45:00|22524.47|22524.47|22552.68|22552.68|22557.84|22557.84|22524.47|22524.47|0
1627548600000|2021-07-29 08:50:00|22550.91|22550.91|22555.38|22555.38|22555.38|22555.38|22545.76|22545.76|0
1627548900000|2021-07-29 08:55:00|22553.92|22553.92|22559.09|22559.09|22564.27|22564.27|22546.99|22546.99|0
1627549200000|2021-07-29 09:00:00|22557.32|22557.32|22532.35|22532.35|22567.76|22567.76|22532.35|22532.35|0
1627549500000|2021-07-29 09:05:00|22530.58|22530.58|22527.45|22527.45|22532.22|22532.22|22514.38|22514.38|0
1627549800000|2021-07-29 09:10:00|22525.68|22525.68|22508.46|22508.46|22527.07|22527.07|22502.89|22502.89|0
1627550100000|2021-07-29 09:15:00|22510.73|22510.73|22494.46|22494.46|22513.3|22513.3|22492.19|22492.19|0
1627550400000|2021-07-29 09:20:00|22493.17|22493.17|22523.01|22523.01|22527.44|22527.44|22490.51|22490.51|0
1627550700000|2021-07-29 09:25:00|22518.74|22518.74|22530.22|22530.22|22530.22|22530.22|22518.01|22518.01|0
1627551000000|2021-07-29 09:30:00|22534.5|22534.5|22530.88|22530.88|22534.5|22534.5|22516.6|22516.6|0
1627551300000|2021-07-29 09:35:00|22529.58|22529.58|22536.88|22536.88|22536.88|22536.88|22516.01|22516.01|0
1627551600000|2021-07-29 09:40:00|22532.61|22532.61|22523.03|22523.03|22532.61|22532.61|22520.43|22520.43|0
1627551900000|2021-07-29 09:45:00|22520.37|22520.37|22530.03|22530.03|22542.75|22542.75|22518.86|22518.86|0
1627552200000|2021-07-29 09:50:00|22531.8|22531.8|22523.69|22523.69|22537.11|22537.11|22515.37|22515.37|0
1627552500000|2021-07-29 09:55:00|22526.34|22526.34|22537.04|22537.04|22543.08|22543.08|22526.34|22526.34|0
1627552800000|2021-07-29 10:00:00|22535.26|22535.26|22560.37|22560.37|22560.37|22560.37|22526.72|22526.72|0
1627553100000|2021-07-29 10:05:00|22559.08|22559.08|22553.45|22553.45|22559.96|22559.96|22552.88|22552.88|0
1627553400000|2021-07-29 10:10:00|22552.56|22552.56|22591|22591|22591|22591|22544.02|22544.02|0
1627553700000|2021-07-29 10:15:00|22589.23|22589.23|22606.16|22606.16|22624.33|22624.33|22584.96|22584.96|0
1627554000000|2021-07-29 10:20:00|22608.82|22608.82|22606.48|22606.48|22610.9|22610.9|22603.09|22603.09|0
1627554300000|2021-07-29 10:25:00|22608.25|22608.25|22608.31|22608.31|22608.31|22608.31|22592.68|22592.68|0
1627554600000|2021-07-29 10:30:00|22607.55|22607.55|22587.14|22587.14|22607.55|22607.55|22576.92|22576.92|0
1627554900000|2021-07-29 10:35:00|22585.62|22585.62|22592.81|22592.81|22601.64|22601.64|22584.87|22584.87|0
1627555200000|2021-07-29 10:40:00|22591.92|22591.92|22562.68|22562.68|22591.92|22591.92|22560.91|22560.91|0
1627555500000|2021-07-29 10:45:00|22561.8|22561.8|22595.29|22595.29|22595.29|22595.29|22561.8|22561.8|0
1627555800000|2021-07-29 10:50:00|22599.56|22599.56|22620.99|22620.99|22621.87|22621.87|22583.13|22583.13|0
1627556100000|2021-07-29 10:55:00|22621.87|22621.87|22637.45|22637.45|22650.35|22650.35|22621.87|22621.87|0
1627556400000|2021-07-29 11:00:00|22643.27|22643.27|22599|22599|22643.27|22643.27|22597.22|22597.22|0
1627556700000|2021-07-29 11:05:00|22603.27|22603.27|22600.08|22600.08|22624.63|22624.63|22600.08|22600.08|0
1627557000000|2021-07-29 11:10:00|22597.43|22597.43|22597.14|22597.14|22603.97|22603.97|22580.33|22580.33|0
1627557300000|2021-07-29 11:15:00|22594.54|22594.54|22594.62|22594.62|22601.23|22601.23|22575.98|22575.98|0
1627557600000|2021-07-29 11:20:00|22598.89|22598.89|22631.97|22631.97|22632.6|22632.6|22598.89|22598.89|0
1627557900000|2021-07-29 11:25:00|22627.69|22627.69|22582.01|22582.01|22627.69|22627.69|22582.01|22582.01|0
1627558200000|2021-07-29 11:30:00|22583.31|22583.31|22591.85|22591.85|22593.31|22593.31|22570.34|22570.34|0
1627558500000|2021-07-29 11:35:00|22589.26|22589.26|22604.73|22604.73|22604.73|22604.73|22589.26|22589.26|0
1627558800000|2021-07-29 11:40:00|22606.5|22606.5|22589.92|22589.92|22607.95|22607.95|22586.85|22586.85|0
1627559100000|2021-07-29 11:45:00|22583.87|22583.87|22576.2|22576.2|22583.87|22583.87|22569.51|22569.51|0
1627559400000|2021-07-29 11:50:00|22577.98|22577.98|22576.89|22576.89|22589.49|22589.49|22567.97|22567.97|0
1627559700000|2021-07-29 11:55:00|22585.44|22585.44|22603.31|22603.31|22603.31|22603.31|22575.44|22575.44|0
1627560000000|2021-07-29 12:00:00|22608.62|22608.62|22604.2|22604.2|22613.78|22613.78|22593.15|22593.15|0
1627560300000|2021-07-29 12:05:00|22605.08|22605.08|22614.99|22614.99|22617.65|22617.65|22605.08|22605.08|0
1627560600000|2021-07-29 12:10:00|22610.72|22610.72|22601.96|22601.96|22610.72|22610.72|22587.96|22587.96|0
1627560900000|2021-07-29 12:15:00|22597.69|22597.69|22576.1|22576.1|22604.87|22604.87|22576.1|22576.1|0
1627561200000|2021-07-29 12:20:00|22576.99|22576.99|22582.27|22582.27|22605.27|22605.27|22576.99|22576.99|0
1627561500000|2021-07-29 12:25:00|22586.54|22586.54|22597.96|22597.96|22600.72|22600.72|22586.54|22586.54|0
1627561800000|2021-07-29 12:30:00|22593.69|22593.69|22564.94|22564.94|22605.23|22605.23|22564.94|22564.94|0
1627562100000|2021-07-29 12:35:00|22560.67|22560.67|22539.15|22539.15|22560.67|22560.67|22535.52|22535.52|0
1627562400000|2021-07-29 12:40:00|22540.92|22540.92|22526.53|22526.53|22545.04|22545.04|22525.74|22525.74|0
1627562700000|2021-07-29 12:45:00|22539.35|22539.35|22527.42|22527.42|22539.35|22539.35|22523.15|22523.15|0
1627563000000|2021-07-29 12:50:00|22529.19|22529.19|22565.97|22565.97|22567.3|22567.3|22529.19|22529.19|0
1627563300000|2021-07-29 12:55:00|22565.21|22565.21|22553.13|22553.13|22582.3|22582.3|22553.13|22553.13|0
1627563600000|2021-07-29 13:00:00|22557.4|22557.4|22550.93|22550.93|22559.17|22559.17|22535.15|22535.15|0
1627563900000|2021-07-29 13:05:00|22548.66|22548.66|22536.57|22536.57|22548.66|22548.66|22532.3|22532.3|0
1627564200000|2021-07-29 13:10:00|22535.68|22535.68|22481.8|22481.8|22535.68|22535.68|22481.8|22481.8|0
1627564500000|2021-07-29 13:15:00|22468.98|22468.98|22450.44|22450.44|22490.34|22490.34|22450.44|22450.44|0
1627564800000|2021-07-29 13:20:00|22449.56|22449.56|22452.83|22452.83|22456.79|22456.79|22446.83|22446.83|0
1627565100000|2021-07-29 13:25:00|22457.1|22457.1|22469.49|22469.49|22470.94|22470.94|22454.94|22454.94|0
1627565400000|2021-07-29 13:30:00|22468.6|22468.6|22466.89|22466.89|22478.41|22478.41|22446.17|22446.17|0
1627565700000|2021-07-29 13:35:00|22467.78|22467.78|22500.46|22500.46|22518.4|22518.4|22463.51|22463.51|0
1627566000000|2021-07-29 13:40:00|22504.73|22504.73|22556.35|22556.35|22557.96|22557.96|22504.73|22504.73|0
1627566300000|2021-07-29 13:45:00|22555.05|22555.05|22591|22591|22594.68|22594.68|22543.79|22543.79|0
1627566600000|2021-07-29 13:50:00|22592.52|22592.52|22562.09|22562.09|22603.46|22603.46|22531.78|22531.78|0
1627566900000|2021-07-29 13:55:00|22560.32|22560.32|22574.88|22574.88|22604.66|22604.66|22552.66|22552.66|0
1627567200000|2021-07-29 14:00:00|22573.99|22573.99|22537.12|22537.12|22580.98|22580.98|22537.12|22537.12|0
1627567500000|2021-07-29 14:05:00|22534.47|22534.47|22510.56|22510.56|22539.23|22539.23|22508.99|22508.99|0
1627567800000|2021-07-29 14:10:00|22509.68|22509.68|22512.29|22512.29|22513.86|22513.86|22490.36|22490.36|0
1627568100000|2021-07-29 14:15:00|22516.56|22516.56|22553.46|22553.46|22566.37|22566.37|22514.79|22514.79|0
1627568400000|2021-07-29 14:20:00|22551.95|22551.95|22563.58|22563.58|22576.83|22576.83|22536.6|22536.6|0
1627568700000|2021-07-29 14:25:00|22559.31|22559.31|22569.11|22569.11|22569.11|22569.11|22545.73|22545.73|0
1627569000000|2021-07-29 14:30:00|22566.46|22566.46|22498.97|22498.97|22566.46|22566.46|22482.51|22482.51|0
1627569300000|2021-07-29 14:35:00|22503.24|22503.24|22510.39|22510.39|22527.81|22527.81|22497.58|22497.58|0
1627569600000|2021-07-29 14:40:00|22508.62|22508.62|22520.75|22520.75|22523.3|22523.3|22502.17|22502.17|0
1627569900000|2021-07-29 14:45:00|22516.48|22516.48|22523.18|22523.18|22523.18|22523.18|22501.89|22501.89|0
1627570200000|2021-07-29 14:50:00|22527.45|22527.45|22488.96|22488.96|22527.45|22527.45|22484.69|22484.69|0
1627570500000|2021-07-29 14:55:00|22484.69|22484.69|22480.31|22480.31|22488.96|22488.96|22472.63|22472.63|0
1627570800000|2021-07-29 15:00:00|22478.86|22478.86|22484.4|22484.4|22492.15|22492.15|22474.99|22474.99|0
1627571100000|2021-07-29 15:05:00|22488.67|22488.67|22480.33|22480.33|22488.67|22488.67|22466.23|22466.23|0
1627571400000|2021-07-29 15:10:00|22479.58|22479.58|22466.54|22466.54|22479.58|22479.58|22461.22|22461.22|0
1627571700000|2021-07-29 15:15:00|22465.66|22465.66|22494.88|22494.88|22499.15|22499.15|22451|22451|0
1627572000000|2021-07-29 15:20:00|22493.99|22493.99|22519.63|22519.63|22522.19|22522.19|22493.11|22493.11|0
1627572300000|2021-07-29 15:25:00|22515.36|22515.36|22503.7|22503.7|22517.86|22517.86|22497.98|22497.98|0
1627629300000|2021-07-30 07:15:00|22385.73|22385.73|22466.48|22466.48|22470.05|22470.05|22385.73|22385.73|0
1627629600000|2021-07-30 07:20:00|22467.77|22467.77|22486.55|22486.55|22490.83|22490.83|22465.35|22465.35|0
1627629900000|2021-07-30 07:25:00|22482.28|22482.28|22506.49|22506.49|22524.46|22524.46|22473.74|22473.74|0
1627630200000|2021-07-30 07:30:00|22510.38|22510.38|22473.16|22473.16|22510.38|22510.38|22473.16|22473.16|0
1627630500000|2021-07-30 07:35:00|22460.35|22460.35|22496.81|22496.81|22496.81|22496.81|22449.94|22449.94|0
1627630800000|2021-07-30 07:40:00|22495.51|22495.51|22459.81|22459.81|22495.51|22495.51|22456.89|22456.89|0
1627631100000|2021-07-30 07:45:00|22463.71|22463.71|22481.92|22481.92|22498.25|22498.25|22463.71|22463.71|0
1627631400000|2021-07-30 07:50:00|22483.22|22483.22|22517.29|22517.29|22517.29|22517.29|22481.24|22481.24|0
1627631700000|2021-07-30 07:55:00|22515.99|22515.99|22535.3|22535.3|22540.47|22540.47|22515.99|22515.99|0
1627632000000|2021-07-30 08:00:00|22531.75|22531.75|22540.08|22540.08|22549.67|22549.67|22531.75|22531.75|0
1627632300000|2021-07-30 08:05:00|22541.38|22541.38|22552.96|22552.96|22552.96|22552.96|22534.99|22534.99|0
1627632600000|2021-07-30 08:10:00|22557.23|22557.23|22578.36|22578.36|22578.36|22578.36|22542.71|22542.71|0
1627632900000|2021-07-30 08:15:00|22581.91|22581.91|22612.45|22612.45|22616.72|22616.72|22574.23|22574.23|0
1627633200000|2021-07-30 08:20:00|22614.72|22614.72|22606.66|22606.66|22622.88|22622.88|22605.39|22605.39|0
1627633500000|2021-07-30 08:25:00|22587.39|22587.39|22579.01|22579.01|22587.39|22587.39|22565.15|22565.15|0
1627633800000|2021-07-30 08:30:00|22580.52|22580.52|22572.05|22572.05|22585.9|22585.9|22572.05|22572.05|0
1627634100000|2021-07-30 08:35:00|22568.26|22568.26|22590.1|22590.1|22590.1|22590.1|22568.26|22568.26|0
1627634400000|2021-07-30 08:40:00|22581.55|22581.55|22573.96|22573.96|22584.15|22584.15|22565.41|22565.41|0
1627634700000|2021-07-30 08:45:00|22572.66|22572.66|22569.68|22569.68|22573.96|22573.96|22569.68|22569.68|0
1627635000000|2021-07-30 08:50:00|22573.96|22573.96|22568.99|22568.99|22574.05|22574.05|22568.99|22568.99|0
1627635300000|2021-07-30 08:55:00|22564.72|22564.72|22592.99|22592.99|22594.29|22594.29|22559.58|22559.58|0
1627635600000|2021-07-30 09:00:00|22597.26|22597.26|22591.06|22591.06|22597.83|22597.83|22588.4|22588.4|0
1627635900000|2021-07-30 09:05:00|22595.33|22595.33|22585.37|22585.37|22619.29|22619.29|22584.49|22584.49|0
1627636200000|2021-07-30 09:10:00|22586.83|22586.83|22601.13|22601.13|22608.91|22608.91|22581.8|22581.8|0
1627636500000|2021-07-30 09:15:00|22602.9|22602.9|22593.16|22593.16|22617.6|22617.6|22587.17|22587.17|0
1627636800000|2021-07-30 09:20:00|22595.81|22595.81|22576.6|22576.6|22595.81|22595.81|22576.6|22576.6|0
1627637100000|2021-07-30 09:25:00|22573.06|22573.06|22554.75|22554.75|22573.06|22573.06|22554.27|22554.27|0
1627637400000|2021-07-30 09:30:00|22555.63|22555.63|22556.23|22556.23|22560.82|22560.82|22552.28|22552.28|0
1627637700000|2021-07-30 09:35:00|22551.95|22551.95|22553.96|22553.96|22556.23|22556.23|22539.46|22539.46|0
1627638000000|2021-07-30 09:40:00|22552.19|22552.19|22543.73|22543.73|22555.73|22555.73|22539.37|22539.37|0
1627638300000|2021-07-30 09:45:00|22542.85|22542.85|22519.64|22519.64|22542.85|22542.85|22509.8|22509.8|0
1627638600000|2021-07-30 09:50:00|22518.19|22518.19|22502.84|22502.84|22518.19|22518.19|22500.31|22500.31|0
1627638900000|2021-07-30 09:55:00|22507.11|22507.11|22495.12|22495.12|22508.56|22508.56|22487.36|22487.36|0
1627639200000|2021-07-30 10:00:00|22496.89|22496.89|22468.25|22468.25|22496.89|22496.89|22468.25|22468.25|0
1627639500000|2021-07-30 10:05:00|22476.8|22476.8|22499.98|22499.98|22504.26|22504.26|22475.91|22475.91|0
1627639800000|2021-07-30 10:10:00|22495.71|22495.71|22467.81|22467.81|22495.71|22495.71|22463.53|22463.53|0
1627640100000|2021-07-30 10:15:00|22468.69|22468.69|22495.77|22495.77|22495.77|22495.77|22464.32|22464.32|0
1627640400000|2021-07-30 10:20:00|22498.68|22498.68|22521.58|22521.58|22525.85|22525.85|22498.68|22498.68|0
1627640700000|2021-07-30 10:25:00|22517.31|22517.31|22514.13|22514.13|22518.04|22518.04|22512.88|22512.88|0
1627641000000|2021-07-30 10:30:00|22512.36|22512.36|22549.35|22549.35|22549.35|22549.35|22512.36|22512.36|0
1627641300000|2021-07-30 10:35:00|22553.62|22553.62|22546.2|22546.2|22560.06|22560.06|22544.69|22544.69|0
1627641600000|2021-07-30 10:40:00|22544.43|22544.43|22544.06|22544.06|22545.32|22545.32|22541.4|22541.4|0
1627641900000|2021-07-30 10:45:00|22545.36|22545.36|22530.27|22530.27|22545.36|22545.36|22522.11|22522.11|0
1627642200000|2021-07-30 10:50:00|22531.15|22531.15|22559.78|22559.78|22559.78|22559.78|22531.15|22531.15|0
1627642500000|2021-07-30 10:55:00|22560.67|22560.67|22573.6|22573.6|22577.7|22577.7|22558.01|22558.01|0
1627642800000|2021-07-30 11:00:00|22574.36|22574.36|22548.73|22548.73|22574.36|22574.36|22548.73|22548.73|0
1627643100000|2021-07-30 11:05:00|22544.46|22544.46|22530.35|22530.35|22544.46|22544.46|22529.59|22529.59|0
1627643400000|2021-07-30 11:10:00|22534.62|22534.62|22528.58|22528.58|22534.62|22534.62|22528.58|22528.58|0
1627643700000|2021-07-30 11:15:00|22524.3|22524.3|22530.91|22530.91|22532.53|22532.53|22520.03|22520.03|0
1627644000000|2021-07-30 11:20:00|22529.14|22529.14|22517.79|22517.79|22533.42|22533.42|22517.25|22517.25|0
1627644300000|2021-07-30 11:25:00|22520.44|22520.44|22525.22|22525.22|22525.22|22525.22|22516.17|22516.17|0
1627644600000|2021-07-30 11:30:00|22521.68|22521.68|22514.15|22514.15|22521.68|22521.68|22508.11|22508.11|0
1627644900000|2021-07-30 11:35:00|22511.49|22511.49|22517.03|22517.03|22522.69|22522.69|22511.49|22511.49|0
1627645200000|2021-07-30 11:40:00|22515.73|22515.73|22490.39|22490.39|22515.73|22515.73|22486.12|22486.12|0
1627645500000|2021-07-30 11:45:00|22486.12|22486.12|22492.64|22492.64|22493.36|22493.36|22478.78|22478.78|0
1627645800000|2021-07-30 11:50:00|22494.41|22494.41|22509.34|22509.34|22509.34|22509.34|22494.41|22494.41|0
1627646100000|2021-07-30 11:55:00|22513.62|22513.62|22499.91|22499.91|22513.62|22513.62|22499.91|22499.91|0
1627646400000|2021-07-30 12:00:00|22499.03|22499.03|22470.75|22470.75|22500.8|22500.8|22469.29|22469.29|0
1627646700000|2021-07-30 12:05:00|22466.47|22466.47|22476.07|22476.07|22484.61|22484.61|22459.61|22459.61|0
1627647000000|2021-07-30 12:10:00|22484.61|22484.61|22495.26|22495.26|22497.92|22497.92|22480.34|22480.34|0
1627647300000|2021-07-30 12:15:00|22490.99|22490.99|22488.17|22488.17|22490.99|22490.99|22486.72|22486.72|0
1627647600000|2021-07-30 12:20:00|22490.83|22490.83|22503.65|22503.65|22503.65|22503.65|22490.83|22490.83|0
1627647900000|2021-07-30 12:25:00|22501.38|22501.38|22510.8|22510.8|22515.08|22515.08|22496.22|22496.22|0
1627648200000|2021-07-30 12:30:00|22515.08|22515.08|22510.02|22510.02|22515.08|22515.08|22503.09|22503.09|0
1627648500000|2021-07-30 12:35:00|22511.47|22511.47|22495.02|22495.02|22516.79|22516.79|22495.02|22495.02|0
1627648800000|2021-07-30 12:40:00|22489.45|22489.45|22462.18|22462.18|22489.45|22489.45|22462.18|22462.18|0
1627649100000|2021-07-30 12:45:00|22460.88|22460.88|22429.92|22429.92|22460.88|22460.88|22429.92|22429.92|0
1627649400000|2021-07-30 12:50:00|22429.03|22429.03|22390.97|22390.97|22430.23|22430.23|22382.43|22382.43|0
1627649700000|2021-07-30 12:55:00|22391.86|22391.86|22396.18|22396.18|22401.78|22401.78|22386.7|22386.7|0
1627650000000|2021-07-30 13:00:00|22395.29|22395.29|22383.02|22383.02|22396.18|22396.18|22383.02|22383.02|0
1627650300000|2021-07-30 13:05:00|22384.79|22384.79|22366.6|22366.6|22384.79|22384.79|22366.19|22366.19|0
1627650600000|2021-07-30 13:10:00|22375.15|22375.15|22392.37|22392.37|22407.45|22407.45|22373.85|22373.85|0
1627650900000|2021-07-30 13:15:00|22393.66|22393.66|22425.24|22425.24|22429.51|22429.51|22393.66|22393.66|0
1627651200000|2021-07-30 13:20:00|22426.54|22426.54|22451.18|22451.18|22459.72|22459.72|22416.69|22416.69|0
1627651500000|2021-07-30 13:25:00|22455.45|22455.45|22473.62|22473.62|22473.62|22473.62|22452.85|22452.85|0
1627651800000|2021-07-30 13:30:00|22469.34|22469.34|22540.74|22540.74|22540.74|22540.74|22469.34|22469.34|0
1627652100000|2021-07-30 13:35:00|22542.04|22542.04|22499.98|22499.98|22542.04|22542.04|22496.91|22496.91|0
1627652400000|2021-07-30 13:40:00|22498.68|22498.68|22546.36|22546.36|22546.36|22546.36|22498.68|22498.68|0
1627652700000|2021-07-30 13:45:00|22545.06|22545.06|22587.7|22587.7|22599.94|22599.94|22545.06|22545.06|0
1627653000000|2021-07-30 13:50:00|22583.8|22583.8|22553.11|22553.11|22603.17|22603.17|22553.11|22553.11|0
1627653300000|2021-07-30 13:55:00|22556.66|22556.66|22544.33|22544.33|22574.27|22574.27|22539.74|22539.74|0
1627653600000|2021-07-30 14:00:00|22543.03|22543.03|22524.74|22524.74|22557.48|22557.48|22524.74|22524.74|0
1627653900000|2021-07-30 14:05:00|22516.2|22516.2|22469.29|22469.29|22516.2|22516.2|22469.29|22469.29|0
1627654200000|2021-07-30 14:10:00|22468.53|22468.53|22494.76|22494.76|22495.02|22495.02|22453.76|22453.76|0
1627654500000|2021-07-30 14:15:00|22492.1|22492.1|22485.79|22485.79|22494.95|22494.95|22475.58|22475.58|0
1627654800000|2021-07-30 14:20:00|22485.03|22485.03|22471.65|22471.65|22488.51|22488.51|22471.65|22471.65|0
1627655100000|2021-07-30 14:25:00|22475.92|22475.92|22451.84|22451.84|22475.92|22475.92|22441.97|22441.97|0
1627655400000|2021-07-30 14:30:00|22451.08|22451.08|22447.56|22447.56|22464.05|22464.05|22444.67|22444.67|0
1627655700000|2021-07-30 14:35:00|22446.8|22446.8|22448.26|22448.26|22455.47|22455.47|22439.54|22439.54|0
1627656000000|2021-07-30 14:40:00|22449.56|22449.56|22457.46|22457.46|22468.03|22468.03|22446.59|22446.59|0
1627656300000|2021-07-30 14:45:00|22456.58|22456.58|22457.7|22457.7|22462.83|22462.83|22453.06|22453.06|0
1627656600000|2021-07-30 14:50:00|22456.41|22456.41|22470|22470|22476.55|22476.55|22450.08|22450.08|0
1627656900000|2021-07-30 14:55:00|22469.25|22469.25|22477.4|22477.4|22481.67|22481.67|22460.07|22460.07|0
1627657200000|2021-07-30 15:00:00|22478.69|22478.69|22471.91|22471.91|22478.69|22478.69|22465.82|22465.82|0
1627657500000|2021-07-30 15:05:00|22471.15|22471.15|22488.79|22488.79|22489.55|22489.55|22469.51|22469.51|0
1627657800000|2021-07-30 15:10:00|22493.06|22493.06|22518.93|22518.93|22518.93|22518.93|22493.06|22493.06|0
1627658100000|2021-07-30 15:15:00|22514.66|22514.66|22528.05|22528.05|22528.8|22528.8|22514.46|22514.46|0
1627658400000|2021-07-30 15:20:00|22523.77|22523.77|22523.68|22523.68|22530.95|22530.95|22515.87|22515.87|0
1627658700000|2021-07-30 15:25:00|22522.38|22522.38|22486.89|22486.89|22522.38|22522.38|22486.89|22486.89|0
1627888500000|2021-08-02 07:15:00|22461.51|22461.51|22434.46|22434.46|22465.88|22465.88|22430.19|22430.19|0
1627888800000|2021-08-02 07:20:00|22433.17|22433.17|22419.88|22419.88|22443.01|22443.01|22414.72|22414.72|0
1627889100000|2021-08-02 07:25:00|22421.65|22421.65|22431.51|22431.51|22440.06|22440.06|22407.28|22407.28|0
1627889400000|2021-08-02 07:30:00|22435.79|22435.79|22426.51|22426.51|22443.6|22443.6|22426.51|22426.51|0
1627889700000|2021-08-02 07:35:00|22447.87|22447.87|22469.96|22469.96|22472.93|22472.93|22447.87|22447.87|0
1627890000000|2021-08-02 07:40:00|22478.5|22478.5|22487.45|22487.45|22487.45|22487.45|22468.02|22468.02|0
1627890300000|2021-08-02 07:45:00|22504.54|22504.54|22526.27|22526.27|22526.27|22526.27|22498.81|22498.81|0
1627890600000|2021-08-02 07:50:00|22523.36|22523.36|22520.5|22520.5|22542.9|22542.9|22509.31|22509.31|0
1627890900000|2021-08-02 07:55:00|22519.62|22519.62|22545.61|22545.61|22545.61|22545.61|22519.62|22519.62|0
1627891200000|2021-08-02 08:00:00|22549.88|22549.88|22564.98|22564.98|22564.98|22564.98|22549.88|22549.88|0
1627891500000|2021-08-02 08:05:00|22564.22|22564.22|22574.06|22574.06|22574.06|22574.06|22564.22|22564.22|0
1627891800000|2021-08-02 08:10:00|22578.33|22578.33|22577.98|22577.98|22582.61|22582.61|22549.79|22549.79|0
1627892100000|2021-08-02 08:15:00|22580.57|22580.57|22567.13|22567.13|22586.14|22586.14|22567.13|22567.13|0
1627892400000|2021-08-02 08:20:00|22560.05|22560.05|22538.75|22538.75|22560.05|22560.05|22520.52|22520.52|0
1627892700000|2021-08-02 08:25:00|22530.21|22530.21|22485.46|22485.46|22530.21|22530.21|22481.25|22481.25|0
1627893000000|2021-08-02 08:30:00|22484.7|22484.7|22518.47|22518.47|22522.74|22522.74|22476.15|22476.15|0
1627893300000|2021-08-02 08:35:00|22519.35|22519.35|22495.4|22495.4|22533.47|22533.47|22495.4|22495.4|0
1627893600000|2021-08-02 08:40:00|22486.86|22486.86|22478.31|22478.31|22488.37|22488.37|22478.31|22478.31|0
1627893900000|2021-08-02 08:45:00|22477.43|22477.43|22446.52|22446.52|22484.67|22484.67|22445.22|22445.22|0
1627894200000|2021-08-02 08:50:00|22447.97|22447.97|22435.37|22435.37|22448.29|22448.29|22423.61|22423.61|0
1627894500000|2021-08-02 08:55:00|22426.52|22426.52|22442.98|22442.98|22447.25|22447.25|22426.52|22426.52|0
1627894800000|2021-08-02 09:00:00|22446.52|22446.52|22464.49|22464.49|22464.49|22464.49|22441.01|22441.01|0
1627895100000|2021-08-02 09:05:00|22465.37|22465.37|22441|22441|22465.37|22465.37|22441|22441|0
1627895400000|2021-08-02 09:10:00|22449.54|22449.54|22442.52|22442.52|22454.45|22454.45|22436.47|22436.47|0
1627895700000|2021-08-02 09:15:00|22444.29|22444.29|22425.84|22425.84|22444.29|22444.29|22417.3|22417.3|0
1627896000000|2021-08-02 09:20:00|22427.35|22427.35|22429.4|22429.4|22429.4|22429.4|22413.97|22413.97|0
1627896300000|2021-08-02 09:25:00|22420.86|22420.86|22439.08|22439.08|22439.08|22439.08|22420.86|22420.86|0
1627896600000|2021-08-02 09:30:00|22436.49|22436.49|22427.98|22427.98|22436.49|22436.49|22427.98|22427.98|0
1627896900000|2021-08-02 09:35:00|22425.71|22425.71|22411.95|22411.95|22425.71|22425.71|22411.95|22411.95|0
1627897200000|2021-08-02 09:40:00|22407.68|22407.68|22377.25|22377.25|22407.68|22407.68|22364.43|22364.43|0
1627897500000|2021-08-02 09:45:00|22378.55|22378.55|22401.96|22401.96|22404.94|22404.94|22378.55|22378.55|0
1627897800000|2021-08-02 09:50:00|22397.69|22397.69|22392.43|22392.43|22397.69|22397.69|22388.16|22388.16|0
1627898100000|2021-08-02 09:55:00|22396.7|22396.7|22385.01|22385.01|22407.94|22407.94|22385.01|22385.01|0
1627898400000|2021-08-02 10:00:00|22376.47|22376.47|22370.14|22370.14|22376.47|22376.47|22361.6|22361.6|0
1627898700000|2021-08-02 10:05:00|22367.23|22367.23|22353.87|22353.87|22367.23|22367.23|22341.6|22341.6|0
1627899000000|2021-08-02 10:10:00|22351.28|22351.28|22353.87|22353.87|22353.87|22353.87|22351.28|22351.28|0
1627899300000|2021-08-02 10:15:00|22346.79|22346.79|22376.13|22376.13|22376.13|22376.13|22346.79|22346.79|0
1627899600000|2021-08-02 10:20:00|22379.68|22379.68|22376.19|22376.19|22382.33|22382.33|22376.19|22376.19|0
1627899900000|2021-08-02 10:25:00|22379.98|22379.98|22395.76|22395.76|22395.76|22395.76|22379.98|22379.98|0
1627900200000|2021-08-02 10:30:00|22392.85|22392.85|22420.26|22420.26|22420.26|22420.26|22392.85|22392.85|0
1627900500000|2021-08-02 10:35:00|22415.99|22415.99|22434.91|22434.91|22439.18|22439.18|22411.71|22411.71|0
1627900800000|2021-08-02 10:40:00|22443.45|22443.45|22455.54|22455.54|22455.54|22455.54|22439.18|22439.18|0
1627901100000|2021-08-02 10:45:00|22451.64|22451.64|22447.47|22447.47|22451.75|22451.75|22443.2|22443.2|0
1627901400000|2021-08-02 10:50:00|22451.75|22451.75|22441.24|22441.24|22456.02|22456.02|22433.02|22433.02|0
1627901700000|2021-08-02 10:55:00|22442.13|22442.13|22427.52|22427.52|22446.4|22446.4|22423.25|22423.25|0
1627902000000|2021-08-02 11:00:00|22423.1|22423.1|22423.1|22423.1|22431.64|22431.64|22423.1|22423.1|0
1627902300000|2021-08-02 11:05:00|22414.55|22414.55|22398.26|22398.26|22414.55|22414.55|22398.26|22398.26|0
1627902600000|2021-08-02 11:10:00|22402.54|22402.54|22389.26|22389.26|22405.04|22405.04|22376.44|22376.44|0
1627902900000|2021-08-02 11:15:00|22393.53|22393.53|22422.82|22422.82|22422.82|22422.82|22393.53|22393.53|0
1627903200000|2021-08-02 11:20:00|22423.7|22423.7|22414.01|22414.01|22426.99|22426.99|22414.01|22414.01|0
1627903500000|2021-08-02 11:25:00|22416.67|22416.67|22417.45|22417.45|22423.24|22423.24|22416.67|22416.67|0
1627903800000|2021-08-02 11:30:00|22418.75|22418.75|22423.85|22423.85|22429.51|22429.51|22414.48|22414.48|0
1627904100000|2021-08-02 11:35:00|22428.12|22428.12|22433.43|22433.43|22433.43|22433.43|22421.19|22421.19|0
1627904400000|2021-08-02 11:40:00|22446.25|22446.25|22459.07|22459.07|22459.07|22459.07|22446.25|22446.25|0
1627904700000|2021-08-02 11:45:00|22455.65|22455.65|22456.95|22456.95|22456.95|22456.95|22444.2|22444.2|0
1627905000000|2021-08-02 11:50:00|22455.5|22455.5|22459.77|22459.77|22461.54|22461.54|22451.23|22451.23|0
1627905300000|2021-08-02 11:55:00|22458.32|22458.32|22466.29|22466.29|22476.45|22476.45|22456.86|22456.86|0
1627905600000|2021-08-02 12:00:00|22468.06|22468.06|22479.33|22479.33|22480.21|22480.21|22463.79|22463.79|0
1627905900000|2021-08-02 12:05:00|22475.06|22475.06|22461.73|22461.73|22475.06|22475.06|22461.73|22461.73|0
1627906200000|2021-08-02 12:10:00|22457.46|22457.46|22460.6|22460.6|22460.6|22460.6|22439.23|22439.23|0
1627906500000|2021-08-02 12:15:00|22462.37|22462.37|22467.94|22467.94|22467.94|22467.94|22442.46|22442.46|0
1627906800000|2021-08-02 12:20:00|22459.39|22459.39|22423.55|22423.55|22459.39|22459.39|22423.55|22423.55|0
1627907100000|2021-08-02 12:25:00|22432.1|22432.1|22417.22|22417.22|22437.44|22437.44|22409.82|22409.82|0
1627907400000|2021-08-02 12:30:00|22415.93|22415.93|22408.75|22408.75|22415.93|22415.93|22395.78|22395.78|0
1627907700000|2021-08-02 12:35:00|22413.02|22413.02|22442.36|22442.36|22445.01|22445.01|22411.56|22411.56|0
1627908000000|2021-08-02 12:40:00|22440.59|22440.59|22442.61|22442.61|22443.24|22443.24|22434.64|22434.64|0
1627908300000|2021-08-02 12:45:00|22446.4|22446.4|22482.87|22482.87|22482.87|22482.87|22446.4|22446.4|0
1627908600000|2021-08-02 12:50:00|22483.75|22483.75|22489.1|22489.1|22491.13|22491.13|22472.66|22472.66|0
1627908900000|2021-08-02 12:55:00|22490.56|22490.56|22472.78|22472.78|22490.56|22490.56|22472.78|22472.78|0
1627909200000|2021-08-02 13:00:00|22471.48|22471.48|22489.83|22489.83|22491.13|22491.13|22466.54|22466.54|0
1627909500000|2021-08-02 13:05:00|22481.28|22481.28|22481.32|22481.32|22482.49|22482.49|22469.52|22469.52|0
1627909800000|2021-08-02 13:10:00|22485.59|22485.59|22475.15|22475.15|22489.13|22489.13|22469.43|22469.43|0
1627910100000|2021-08-02 13:15:00|22476.67|22476.67|22465.65|22465.65|22477.49|22477.49|22463.16|22463.16|0
1627910400000|2021-08-02 13:20:00|22467.42|22467.42|22449.25|22449.25|22467.42|22467.42|22440.08|22440.08|0
1627910700000|2021-08-02 13:25:00|22450.54|22450.54|22450.26|22450.26|22450.54|22450.54|22439.85|22439.85|0
1627911000000|2021-08-02 13:30:00|22447.6|22447.6|22472.09|22472.09|22472.09|22472.09|22429.83|22429.83|0
1627911300000|2021-08-02 13:35:00|22467.82|22467.82|22404.86|22404.86|22469.12|22469.12|22402.66|22402.66|0
1627911600000|2021-08-02 13:40:00|22405.62|22405.62|22391.67|22391.67|22412.05|22412.05|22389.01|22389.01|0
1627911900000|2021-08-02 13:45:00|22378.86|22378.86|22358.93|22358.93|22385.78|22385.78|22353.17|22353.17|0
1627912200000|2021-08-02 13:50:00|22360.39|22360.39|22389.65|22389.65|22390.54|22390.54|22360.39|22360.39|0
1627912500000|2021-08-02 13:55:00|22393.92|22393.92|22390.73|22390.73|22408.79|22408.79|22390.73|22390.73|0
1627912800000|2021-08-02 14:00:00|22399.28|22399.28|22425.34|22425.34|22425.34|22425.34|22389.44|22389.44|0
1627913100000|2021-08-02 14:05:00|22424.58|22424.58|22470.61|22470.61|22470.61|22470.61|22407.25|22407.25|0
1627913400000|2021-08-02 14:10:00|22471.91|22471.91|22456.05|22456.05|22473.21|22473.21|22442.78|22442.78|0
1627913700000|2021-08-02 14:15:00|22454.28|22454.28|22498.21|22498.21|22498.21|22498.21|22448.32|22448.32|0
1627914000000|2021-08-02 14:20:00|22501.11|22501.11|22522.28|22522.28|22533.42|22533.42|22499.66|22499.66|0
1627914300000|2021-08-02 14:25:00|22526.55|22526.55|22567.23|22567.23|22588.66|22588.66|22526.55|22526.55|0
1627914600000|2021-08-02 14:30:00|22568.12|22568.12|22573.19|22573.19|22576.88|22576.88|22568.12|22568.12|0
1627914900000|2021-08-02 14:35:00|22574.96|22574.96|22558.87|22558.87|22581.22|22581.22|22558.87|22558.87|0
1627915200000|2021-08-02 14:40:00|22554.59|22554.59|22519.92|22519.92|22554.59|22554.59|22499.26|22499.26|0
1627915500000|2021-08-02 14:45:00|22515.65|22515.65|22539.17|22539.17|22539.17|22539.17|22506.54|22506.54|0
1627915800000|2021-08-02 14:50:00|22540.94|22540.94|22569.95|22569.95|22569.95|22569.95|22540.94|22540.94|0
1627916100000|2021-08-02 14:55:00|22565.68|22565.68|22563.12|22563.12|22575.01|22575.01|22556.28|22556.28|0
1627916400000|2021-08-02 15:00:00|22562.36|22562.36|22533.7|22533.7|22562.36|22562.36|22518.32|22518.32|0
1627916700000|2021-08-02 15:05:00|22535|22535|22509.13|22509.13|22535|22535|22502.86|22502.86|0
1627917000000|2021-08-02 15:10:00|22509.89|22509.89|22498.55|22498.55|22510.64|22510.64|22494.9|22494.9|0
1627917300000|2021-08-02 15:15:00|22499.85|22499.85|22491.73|22491.73|22505.89|22505.89|22468.05|22468.05|0
1627917600000|2021-08-02 15:20:00|22493.5|22493.5|22514.38|22514.38|22516.65|22516.65|22480.69|22480.69|0
1627917900000|2021-08-02 15:25:00|22513.49|22513.49|22503.7|22503.7|22518.58|22518.58|22497.92|22497.92|0
1627974900000|2021-08-03 07:15:00|22461.58|22461.58|22560.85|22560.85|22560.85|22560.85|22461.58|22461.58|0
1627975200000|2021-08-03 07:20:00|22565.12|22565.12|22530.83|22530.83|22565.12|22565.12|22519.64|22519.64|0
1627975500000|2021-08-03 07:25:00|22525.52|22525.52|22510.25|22510.25|22525.52|22525.52|22510.25|22510.25|0
1627975800000|2021-08-03 07:30:00|22507.65|22507.65|22571.81|22571.81|22574.31|22574.31|22492.65|22492.65|0
1627976100000|2021-08-03 07:35:00|22573.58|22573.58|22521.03|22521.03|22575.64|22575.64|22521.03|22521.03|0
1627976400000|2021-08-03 07:40:00|22525.3|22525.3|22471.5|22471.5|22527.07|22527.07|22458.68|22458.68|0
1627976700000|2021-08-03 07:45:00|22475.04|22475.04|22467.8|22467.8|22484.47|22484.47|22455.14|22455.14|0
1627977000000|2021-08-03 07:50:00|22470.4|22470.4|22439.74|22439.74|22480.24|22480.24|22439.74|22439.74|0
1627977300000|2021-08-03 07:55:00|22448.59|22448.59|22448.86|22448.86|22450.32|22450.32|22431.98|22431.98|0
1627977600000|2021-08-03 08:00:00|22445.95|22445.95|22440.52|22440.52|22447.72|22447.72|22428.38|22428.38|0
1627977900000|2021-08-03 08:05:00|22436.98|22436.98|22450.11|22450.11|22454.41|22454.41|22434.38|22434.38|0
1627978200000|2021-08-03 08:10:00|22454.54|22454.54|22469.97|22469.97|22469.97|22469.97|22444.95|22444.95|0
1627978500000|2021-08-03 08:15:00|22471.74|22471.74|22470.84|22470.84|22498.25|22498.25|22470.84|22470.84|0
1627978800000|2021-08-03 08:20:00|22475.12|22475.12|22506.39|22506.39|22506.39|22506.39|22471.22|22471.22|0
1627979100000|2021-08-03 08:25:00|22504.87|22504.87|22494.92|22494.92|22504.87|22504.87|22494.92|22494.92|0
1627979400000|2021-08-03 08:30:00|22492.26|22492.26|22489.98|22489.98|22521.58|22521.58|22489.98|22489.98|0
1627979700000|2021-08-03 08:35:00|22488.68|22488.68|22489.98|22489.98|22490.86|22490.86|22488.68|22488.68|0
1627980000000|2021-08-03 08:40:00|22491.75|22491.75|22473.46|22473.46|22492.63|22492.63|22473.46|22473.46|0
1627980300000|2021-08-03 08:45:00|22469.92|22469.92|22432.45|22432.45|22469.92|22469.92|22432.45|22432.45|0
1627980600000|2021-08-03 08:50:00|22445.73|22445.73|22470.23|22470.23|22477.61|22477.61|22445.73|22445.73|0
1627980900000|2021-08-03 08:55:00|22472.83|22472.83|22489.08|22489.08|22489.08|22489.08|22464.45|22464.45|0
1627981200000|2021-08-03 09:00:00|22490.59|22490.59|22497.84|22497.84|22504.92|22504.92|22486.32|22486.32|0
1627981500000|2021-08-03 09:05:00|22499.13|22499.13|22486.67|22486.67|22500.43|22500.43|22481.42|22481.42|0
1627981800000|2021-08-03 09:10:00|22484.01|22484.01|22455.93|22455.93|22484.01|22484.01|22443.11|22443.11|0
1627982100000|2021-08-03 09:15:00|22454.63|22454.63|22433.98|22433.98|22454.63|22454.63|22433.98|22433.98|0
1627982400000|2021-08-03 09:20:00|22433.22|22433.22|22458.34|22458.34|22460.11|22460.11|22431.71|22431.71|0
1627982700000|2021-08-03 09:25:00|22459.1|22459.1|22474.37|22474.37|22474.37|22474.37|22459.1|22459.1|0
1627983000000|2021-08-03 09:30:00|22470.1|22470.1|22469.37|22469.37|22470.1|22470.1|22457.86|22457.86|0
1627983300000|2021-08-03 09:35:00|22465.47|22465.47|22465.5|22465.5|22470.34|22470.34|22465.47|22465.47|0
1627983600000|2021-08-03 09:40:00|22463.23|22463.23|22481.53|22481.53|22481.53|22481.53|22460.47|22460.47|0
1627983900000|2021-08-03 09:45:00|22482.83|22482.83|22471.99|22471.99|22485.43|22485.43|22457.97|22457.97|0
1627984200000|2021-08-03 09:50:00|22473.29|22473.29|22480.1|22480.1|22487.02|22487.02|22473.29|22473.29|0
1627984500000|2021-08-03 09:55:00|22481.55|22481.55|22485.82|22485.82|22485.82|22485.82|22481.55|22481.55|0
1627984800000|2021-08-03 10:00:00|22494.67|22494.67|22479.99|22479.99|22501.92|22501.92|22479.99|22479.99|0
1627985100000|2021-08-03 10:05:00|22483.53|22483.53|22475.87|22475.87|22487.96|22487.96|22468.95|22468.95|0
1627985400000|2021-08-03 10:10:00|22476.76|22476.76|22500.93|22500.93|22500.93|22500.93|22476.76|22476.76|0
1627985700000|2021-08-03 10:15:00|22505.2|22505.2|22487.49|22487.49|22516.03|22516.03|22487.49|22487.49|0
1627986000000|2021-08-03 10:20:00|22491.03|22491.03|22484.7|22484.7|22494|22494|22484.7|22484.7|0
1627986300000|2021-08-03 10:25:00|22479.51|22479.51|22464.61|22464.61|22479.51|22479.51|22464.61|22464.61|0
1627986600000|2021-08-03 10:30:00|22460.34|22460.34|22458.89|22458.89|22460.34|22460.34|22454.62|22454.62|0
1627986900000|2021-08-03 10:35:00|22454.62|22454.62|22431.99|22431.99|22454.62|22454.62|22427.72|22427.72|0
1627987200000|2021-08-03 10:40:00|22433.29|22433.29|22427.25|22427.25|22433.29|22433.29|22422.97|22422.97|0
1627987500000|2021-08-03 10:45:00|22425.48|22425.48|22395.35|22395.35|22425.48|22425.48|22394.61|22394.61|0
1627987800000|2021-08-03 10:50:00|22391.07|22391.07|22396.39|22396.39|22401.13|22401.13|22388.42|22388.42|0
1627988100000|2021-08-03 10:55:00|22392.85|22392.85|22375.6|22375.6|22392.85|22392.85|22375.6|22375.6|0
1627988400000|2021-08-03 11:00:00|22374.3|22374.3|22364.78|22364.78|22378.58|22378.58|22364.78|22364.78|0
1627988700000|2021-08-03 11:05:00|22363.33|22363.33|22373.17|22373.17|22373.17|22373.17|22354.78|22354.78|0
1627989000000|2021-08-03 11:10:00|22368.9|22368.9|22363.23|22363.23|22378.44|22378.44|22363.23|22363.23|0
1627989300000|2021-08-03 11:15:00|22366.14|22366.14|22366.86|22366.86|22369.04|22369.04|22362.43|22362.43|0
1627989600000|2021-08-03 11:20:00|22363.32|22363.32|22353.21|22353.21|22368.63|22368.63|22345.23|22345.23|0
1627989900000|2021-08-03 11:25:00|22351.91|22351.91|22353.7|22353.7|22354.59|22354.59|22343.84|22343.84|0
1627990200000|2021-08-03 11:30:00|22362.25|22362.25|22354.76|22354.76|22370.79|22370.79|22350.64|22350.64|0
1627990500000|2021-08-03 11:35:00|22352.99|22352.99|22332.36|22332.36|22352.99|22352.99|22332.36|22332.36|0
1627990800000|2021-08-03 11:40:00|22340.9|22340.9|22353.81|22353.81|22356.47|22356.47|22332.36|22332.36|0
1627991100000|2021-08-03 11:45:00|22355.11|22355.11|22356.88|22356.88|22368.08|22368.08|22355.11|22355.11|0
1627991400000|2021-08-03 11:50:00|22355.11|22355.11|22364.22|22364.22|22364.22|22364.22|22352.51|22352.51|0
1627991700000|2021-08-03 11:55:00|22368.49|22368.49|22395.44|22395.44|22396.89|22396.89|22368.49|22368.49|0
1627992000000|2021-08-03 12:00:00|22386.89|22386.89|22417.33|22417.33|22419.1|22419.1|22386.89|22386.89|0
1627992300000|2021-08-03 12:05:00|22419.93|22419.93|22401.18|22401.18|22419.93|22419.93|22394.22|22394.22|0
1627992600000|2021-08-03 12:10:00|22402.47|22402.47|22359.43|22359.43|22413.65|22413.65|22359.43|22359.43|0
1627992900000|2021-08-03 12:15:00|22360.73|22360.73|22355.51|22355.51|22364.21|22364.21|22353.71|22353.71|0
1627993200000|2021-08-03 12:20:00|22354|22354|22330.94|22330.94|22354|22354|22330.05|22330.05|0
1627993500000|2021-08-03 12:25:00|22332.71|22332.71|22312.43|22312.43|22332.71|22332.71|22311.55|22311.55|0
1627993800000|2021-08-03 12:30:00|22308.16|22308.16|22319.61|22319.61|22330.34|22330.34|22307.43|22307.43|0
1627994100000|2021-08-03 12:35:00|22321.07|22321.07|22289.12|22289.12|22331.31|22331.31|22288.24|22288.24|0
1627994400000|2021-08-03 12:40:00|22284.85|22284.85|22293.4|22293.4|22306.78|22306.78|22284.85|22284.85|0
1627994700000|2021-08-03 12:45:00|22296.94|22296.94|22300.06|22300.06|22307.14|22307.14|22296.94|22296.94|0
1627995000000|2021-08-03 12:50:00|22301.36|22301.36|22314.81|22314.81|22323.45|22323.45|22300.38|22300.38|0
1627995300000|2021-08-03 12:55:00|22316.11|22316.11|22354.88|22354.88|22361.31|22361.31|22316.11|22316.11|0
1627995600000|2021-08-03 13:00:00|22353.11|22353.11|22354.12|22354.12|22354.12|22354.12|22341.63|22341.63|0
1627995900000|2021-08-03 13:05:00|22354.88|22354.88|22376.21|22376.21|22382.25|22382.25|22354.88|22354.88|0
1627996200000|2021-08-03 13:10:00|22373.61|22373.61|22373.68|22373.68|22381.02|22381.02|22362|22362|0
1627996500000|2021-08-03 13:15:00|22377.22|22377.22|22371.34|22371.34|22377.22|22377.22|22366.91|22366.91|0
1627996800000|2021-08-03 13:20:00|22367.44|22367.44|22366.24|22366.24|22375.51|22375.51|22366.24|22366.24|0
1627997100000|2021-08-03 13:25:00|22365.35|22365.35|22367.71|22367.71|22371.14|22371.14|22363.54|22363.54|0
1627997400000|2021-08-03 13:30:00|22371.99|22371.99|22366.49|22366.49|22376.26|22376.26|22363.99|22363.99|0
1627997700000|2021-08-03 13:35:00|22363.58|22363.58|22374.45|22374.45|22387.66|22387.66|22363.58|22363.58|0
1627998000000|2021-08-03 13:40:00|22376.22|22376.22|22415.62|22415.62|22415.77|22415.77|22371.79|22371.79|0
1627998300000|2021-08-03 13:45:00|22414.32|22414.32|22425.36|22425.36|22438.02|22438.02|22414.32|22414.32|0
1627998600000|2021-08-03 13:50:00|22423.59|22423.59|22462.22|22462.22|22466.49|22466.49|22423.59|22423.59|0
1627998900000|2021-08-03 13:55:00|22463.99|22463.99|22446.11|22446.11|22463.99|22463.99|22432|22432|0
1627999200000|2021-08-03 14:00:00|22447.41|22447.41|22471.77|22471.77|22476.42|22476.42|22446.53|22446.53|0
1627999500000|2021-08-03 14:05:00|22470|22470|22485.89|22485.89|22485.89|22485.89|22463.01|22463.01|0
1627999800000|2021-08-03 14:10:00|22484.59|22484.59|22502.97|22502.97|22502.97|22502.97|22484.59|22484.59|0
1628000100000|2021-08-03 14:15:00|22501.67|22501.67|22507.36|22507.36|22507.36|22507.36|22482.36|22482.36|0
1628000400000|2021-08-03 14:20:00|22512.67|22512.67|22510.63|22510.63|22525.18|22525.18|22504.36|22504.36|0
1628000700000|2021-08-03 14:25:00|22509.87|22509.87|22510.74|22510.74|22516.31|22516.31|22505.45|22505.45|0
1628001000000|2021-08-03 14:30:00|22512.04|22512.04|22529.7|22529.7|22541.22|22541.22|22510.42|22510.42|0
1628001300000|2021-08-03 14:35:00|22534.12|22534.12|22541.56|22541.56|22541.77|22541.77|22527.61|22527.61|0
1628001600000|2021-08-03 14:40:00|22540.26|22540.26|22562.65|22562.65|22566.04|22566.04|22538.7|22538.7|0
1628001900000|2021-08-03 14:45:00|22565.56|22565.56|22553.54|22553.54|22565.56|22565.56|22551.7|22551.7|0
1628002200000|2021-08-03 14:50:00|22557.81|22557.81|22558.2|22558.2|22562.28|22562.28|22555.2|22555.2|0
1628002500000|2021-08-03 14:55:00|22556.75|22556.75|22554.29|22554.29|22576.77|22576.77|22553.37|22553.37|0
1628002800000|2021-08-03 15:00:00|22553.54|22553.54|22577.52|22577.52|22577.9|22577.9|22549.26|22549.26|0
1628003100000|2021-08-03 15:05:00|22578.28|22578.28|22575.66|22575.66|22594.06|22594.06|22575.66|22575.66|0
1628003400000|2021-08-03 15:10:00|22571.23|22571.23|22569.78|22569.78|22576.92|22576.92|22559.53|22559.53|0
1628003700000|2021-08-03 15:15:00|22574.21|22574.21|22573.55|22573.55|22584.08|22584.08|22571.02|22571.02|0
1628004000000|2021-08-03 15:20:00|22565|22565|22570.95|22570.95|22585.95|22585.95|22565|22565|0
1628004300000|2021-08-03 15:25:00|22566.52|22566.52|22552.3|22552.3|22569.18|22569.18|22543.26|22543.26|0
1628061300000|2021-08-04 07:15:00|22596.08|22596.08|22573.68|22573.68|22604.88|22604.88|22573.68|22573.68|0
1628061600000|2021-08-04 07:20:00|22578.87|22578.87|22599.79|22599.79|22604.13|22604.13|22578.87|22578.87|0
1628061900000|2021-08-04 07:25:00|22582.7|22582.7|22555.68|22555.68|22582.7|22582.7|22552.14|22552.14|0
1628062200000|2021-08-04 07:30:00|22552.14|22552.14|22575.32|22575.32|22575.32|22575.32|22548.57|22548.57|0
1628062500000|2021-08-04 07:35:00|22577.97|22577.97|22604.47|22604.47|22604.98|22604.98|22577.97|22577.97|0
1628062800000|2021-08-04 07:40:00|22617.29|22617.29|22591.19|22591.19|22617.29|22617.29|22582.65|22582.65|0
1628063100000|2021-08-04 07:45:00|22590.31|22590.31|22591.19|22591.19|22591.19|22591.19|22577.49|22577.49|0
1628063400000|2021-08-04 07:50:00|22580.81|22580.81|22569.45|22569.45|22589.35|22589.35|22568.72|22568.72|0
1628063700000|2021-08-04 07:55:00|22570.21|22570.21|22536.98|22536.98|22587.84|22587.84|22534.38|22534.38|0
1628064000000|2021-08-04 08:00:00|22536.22|22536.22|22535.41|22535.41|22542.34|22542.34|22526.87|22526.87|0
1628064300000|2021-08-04 08:05:00|22538.95|22538.95|22539.01|22539.01|22541.77|22541.77|22521.4|22521.4|0
1628064600000|2021-08-04 08:10:00|22547.55|22547.55|22548.44|22548.44|22551.09|22551.09|22543.28|22543.28|0
1628064900000|2021-08-04 08:15:00|22554.92|22554.92|22556.42|22556.42|22572.32|22572.32|22546.38|22546.38|0
1628065200000|2021-08-04 08:20:00|22560.69|22560.69|22575.31|22575.31|22575.31|22575.31|22560.69|22560.69|0
1628065500000|2021-08-04 08:25:00|22577.97|22577.97|22567.66|22567.66|22585.78|22585.78|22567.66|22567.66|0
1628065800000|2021-08-04 08:30:00|22563.39|22563.39|22531.31|22531.31|22565.57|22565.57|22526|22526|0
1628066100000|2021-08-04 08:35:00|22527.77|22527.77|22506.24|22506.24|22532.04|22532.04|22506.24|22506.24|0
1628066400000|2021-08-04 08:40:00|22503.58|22503.58|22509.62|22509.62|22509.62|22509.62|22497.86|22497.86|0
1628066700000|2021-08-04 08:45:00|22505.35|22505.35|22482.96|22482.96|22514.05|22514.05|22482.96|22482.96|0
1628067000000|2021-08-04 08:50:00|22484.25|22484.25|22481.18|22481.18|22486.08|22486.08|22473.84|22473.84|0
1628067300000|2021-08-04 08:55:00|22484.09|22484.09|22491.91|22491.91|22491.91|22491.91|22484.09|22484.09|0
1628067600000|2021-08-04 09:00:00|22504.72|22504.72|22528.71|22528.71|22528.71|22528.71|22500.45|22500.45|0
1628067900000|2021-08-04 09:05:00|22530.01|22530.01|22526.18|22526.18|22541.94|22541.94|22520.58|22520.58|0
1628068200000|2021-08-04 09:10:00|22521.91|22521.91|22520.99|22520.99|22521.91|22521.91|22516.72|22516.72|0
1628068500000|2021-08-04 09:15:00|22523.64|22523.64|22496.16|22496.16|22523.64|22523.64|22495.28|22495.28|0
1628068800000|2021-08-04 09:20:00|22491.89|22491.89|22501.83|22501.83|22502.71|22502.71|22474.81|22474.81|0
1628069100000|2021-08-04 09:25:00|22502.58|22502.58|22502.58|22502.58|22511.28|22511.28|22497.42|22497.42|0
1628069400000|2021-08-04 09:30:00|22498.31|22498.31|22504.98|22504.98|22504.98|22504.98|22498.31|22498.31|0
1628069700000|2021-08-04 09:35:00|22504.1|22504.1|22484.89|22484.89|22504.1|22504.1|22484.89|22484.89|0
1628070000000|2021-08-04 09:40:00|22483.12|22483.12|22480.69|22480.69|22484.89|22484.89|22476.04|22476.04|0
1628070300000|2021-08-04 09:45:00|22476.42|22476.42|22479.01|22479.01|22480.78|22480.78|22464.27|22464.27|0
1628070600000|2021-08-04 09:50:00|22487.56|22487.56|22456.85|22456.85|22487.56|22487.56|22456.85|22456.85|0
1628070900000|2021-08-04 09:55:00|22457.74|22457.74|22483.04|22483.04|22495.7|22495.7|22454.5|22454.5|0
1628071200000|2021-08-04 10:00:00|22480.38|22480.38|22477.75|22477.75|22481.27|22481.27|22471.71|22471.71|0
1628071500000|2021-08-04 10:05:00|22486.29|22486.29|22499.42|22499.42|22499.42|22499.42|22486.29|22486.29|0
1628071800000|2021-08-04 10:10:00|22503.69|22503.69|22492.55|22492.55|22504.45|22504.45|22492.55|22492.55|0
1628072100000|2021-08-04 10:15:00|22496.82|22496.82|22500.34|22500.34|22504.61|22504.61|22496.07|22496.07|0
1628072400000|2021-08-04 10:20:00|22496.07|22496.07|22520.45|22520.45|22529|22529|22496.07|22496.07|0
1628072700000|2021-08-04 10:25:00|22517.8|22517.8|22512.91|22512.91|22517.8|22517.8|22508.63|22508.63|0
1628073000000|2021-08-04 10:30:00|22514.2|22514.2|22516.71|22516.71|22516.8|22516.8|22499.62|22499.62|0
1628073300000|2021-08-04 10:35:00|22515.82|22515.82|22523.22|22523.22|22523.22|22523.22|22506.71|22506.71|0
1628073600000|2021-08-04 10:40:00|22526.76|22526.76|22535.05|22535.05|22540.62|22540.62|22526.76|22526.76|0
1628073900000|2021-08-04 10:45:00|22537.71|22537.71|22576.6|22576.6|22585.15|22585.15|22537.71|22537.71|0
1628074200000|2021-08-04 10:50:00|22572.33|22572.33|22581.76|22581.76|22586.03|22586.03|22572.33|22572.33|0
1628074500000|2021-08-04 10:55:00|22580.46|22580.46|22598.21|22598.21|22598.21|22598.21|22580.46|22580.46|0
1628074800000|2021-08-04 11:00:00|22596.92|22596.92|22585.96|22585.96|22603.11|22603.11|22583.72|22583.72|0
1628075100000|2021-08-04 11:05:00|22590.24|22590.24|22577.73|22577.73|22596.6|22596.6|22569.51|22569.51|0
1628075400000|2021-08-04 11:10:00|22573.46|22573.46|22591.57|22591.57|22600.12|22600.12|22573.46|22573.46|0
1628075700000|2021-08-04 11:15:00|22594.23|22594.23|22591.57|22591.57|22602.77|22602.77|22587.3|22587.3|0
1628076000000|2021-08-04 11:20:00|22590.27|22590.27|22584.76|22584.76|22590.75|22590.75|22580.49|22580.49|0
1628076300000|2021-08-04 11:25:00|22587.36|22587.36|22553.86|22553.86|22595.91|22595.91|22553.86|22553.86|0
1628076600000|2021-08-04 11:30:00|22545.32|22545.32|22563.61|22563.61|22567.88|22567.88|22545.32|22545.32|0
1628076900000|2021-08-04 11:35:00|22576.43|22576.43|22590.16|22590.16|22590.16|22590.16|22572.15|22572.15|0
1628077200000|2021-08-04 11:40:00|22587.57|22587.57|22571.99|22571.99|22588.67|22588.67|22563.45|22563.45|0
1628077500000|2021-08-04 11:45:00|22570.54|22570.54|22578.14|22578.14|22583.35|22583.35|22569.5|22569.5|0
1628077800000|2021-08-04 11:50:00|22573.86|22573.86|22594.11|22594.11|22596.45|22596.45|22573.86|22573.86|0
1628078100000|2021-08-04 11:55:00|22602.65|22602.65|22585.9|22585.9|22605.25|22605.25|22585.9|22585.9|0
1628078400000|2021-08-04 12:00:00|22587.67|22587.67|22598.48|22598.48|22602.76|22602.76|22587.67|22587.67|0
1628078700000|2021-08-04 12:05:00|22600.26|22600.26|22613.37|22613.37|22613.91|22613.91|22593.48|22593.48|0
1628079000000|2021-08-04 12:10:00|22609.1|22609.1|22611.1|22611.1|22617.65|22617.65|22607.8|22607.8|0
1628079300000|2021-08-04 12:15:00|22615.38|22615.38|22658.05|22658.05|22667.63|22667.63|22615.38|22615.38|0
1628079600000|2021-08-04 12:20:00|22670.86|22670.86|22636.06|22636.06|22670.86|22670.86|22635.68|22635.68|0
1628079900000|2021-08-04 12:25:00|22644.6|22644.6|22617.16|22617.16|22644.6|22644.6|22617.16|22617.16|0
1628080200000|2021-08-04 12:30:00|22614.57|22614.57|22625.1|22625.1|22628.01|22628.01|22613.27|22613.27|0
1628080500000|2021-08-04 12:35:00|22623.81|22623.81|22590.25|22590.25|22626.94|22626.94|22584.94|22584.94|0
1628080800000|2021-08-04 12:40:00|22589.49|22589.49|22613.29|22613.29|22617.72|22617.72|22589.49|22589.49|0
1628081100000|2021-08-04 12:45:00|22614.04|22614.04|22640.36|22640.36|22640.36|22640.36|22614.04|22614.04|0
1628081400000|2021-08-04 12:50:00|22636.09|22636.09|22623.29|22623.29|22642.91|22642.91|22623.29|22623.29|0
1628081700000|2021-08-04 12:55:00|22622.4|22622.4|22667.31|22667.31|22667.31|22667.31|22622.4|22622.4|0
1628082000000|2021-08-04 13:00:00|22675.86|22675.86|22662.91|22662.91|22675.86|22675.86|22662.03|22662.03|0
1628082300000|2021-08-04 13:05:00|22667.19|22667.19|22700.27|22700.27|22702.36|22702.36|22662.91|22662.91|0
1628082600000|2021-08-04 13:10:00|22695.99|22695.99|22680.93|22680.93|22705.42|22705.42|22680.93|22680.93|0
1628082900000|2021-08-04 13:15:00|22685.21|22685.21|22693.75|22693.75|22696.82|22696.82|22685.21|22685.21|0
1628083200000|2021-08-04 13:20:00|22696.78|22696.78|22696.29|22696.29|22711.24|22711.24|22692.02|22692.02|0
1628083500000|2021-08-04 13:25:00|22692.02|22692.02|22703.68|22703.68|22711.49|22711.49|22690.96|22690.96|0
1628083800000|2021-08-04 13:30:00|22699.41|22699.41|22779.81|22779.81|22788.35|22788.35|22681.85|22681.85|0
1628084100000|2021-08-04 13:35:00|22778.51|22778.51|22783.71|22783.71|22783.71|22783.71|22734.9|22734.9|0
1628084400000|2021-08-04 13:40:00|22779.44|22779.44|22779.73|22779.73|22795.9|22795.9|22773.1|22773.1|0
1628084700000|2021-08-04 13:45:00|22788.28|22788.28|22826.12|22826.12|22834.66|22834.66|22784|22784|0
1628085000000|2021-08-04 13:50:00|22827.63|22827.63|22818.93|22818.93|22850.47|22850.47|22818.93|22818.93|0
1628085300000|2021-08-04 13:55:00|22818.05|22818.05|22797.71|22797.71|22818.05|22818.05|22774.91|22774.91|0
1628085600000|2021-08-04 14:00:00|22780.62|22780.62|22719.75|22719.75|22789.17|22789.17|22687.77|22687.77|0
1628085900000|2021-08-04 14:05:00|22722.41|22722.41|22709.75|22709.75|22723.29|22723.29|22688.14|22688.14|0
1628086200000|2021-08-04 14:10:00|22714.02|22714.02|22685.87|22685.87|22714.02|22714.02|22685.87|22685.87|0
1628086500000|2021-08-04 14:15:00|22684.57|22684.57|22613.02|22613.02|22684.57|22684.57|22613.02|22613.02|0
1628086800000|2021-08-04 14:20:00|22611.25|22611.25|22577.83|22577.83|22612.17|22612.17|22577.08|22577.08|0
1628087100000|2021-08-04 14:25:00|22579.13|22579.13|22599.12|22599.12|22599.12|22599.12|22570.82|22570.82|0
1628087400000|2021-08-04 14:30:00|22603.4|22603.4|22567.59|22567.59|22603.4|22603.4|22553.07|22553.07|0
1628087700000|2021-08-04 14:35:00|22568.47|22568.47|22608.14|22608.14|22608.14|22608.14|22561.68|22561.68|0
1628088000000|2021-08-04 14:40:00|22609.91|22609.91|22622.02|22622.02|22629.81|22629.81|22609.03|22609.03|0
1628088300000|2021-08-04 14:45:00|22623.32|22623.32|22597.85|22597.85|22623.98|22623.98|22588.1|22588.1|0
1628088600000|2021-08-04 14:50:00|22597.09|22597.09|22584.06|22584.06|22601.52|22601.52|22584.06|22584.06|0
1628088900000|2021-08-04 14:55:00|22581.47|22581.47|22559.26|22559.26|22581.47|22581.47|22556.35|22556.35|0
1628089200000|2021-08-04 15:00:00|22563.53|22563.53|22560.41|22560.41|22563.53|22563.53|22530.89|22530.89|0
1628089500000|2021-08-04 15:05:00|22559.11|22559.11|22548.8|22548.8|22572.44|22572.44|22548.8|22548.8|0
1628089800000|2021-08-04 15:10:00|22547.28|22547.28|22513.21|22513.21|22547.28|22547.28|22513.21|22513.21|0
1628090100000|2021-08-04 15:15:00|22514.1|22514.1|22478.25|22478.25|22514.1|22514.1|22478.25|22478.25|0
1628090400000|2021-08-04 15:20:00|22482.52|22482.52|22461.43|22461.43|22482.52|22482.52|22452.06|22452.06|0
1628090700000|2021-08-04 15:25:00|22457.15|22457.15|22446.64|22446.64|22466.26|22466.26|22442.1|22442.1|0
1628147700000|2021-08-05 07:15:00|22451|22451|22421.75|22421.75|22451|22451|22421.75|22421.75|0
1628148000000|2021-08-05 07:20:00|22423.05|22423.05|22345.07|22345.07|22425.65|22425.65|22332.25|22332.25|0
1628148300000|2021-08-05 07:25:00|22327.98|22327.98|22352.38|22352.38|22352.38|22352.38|22324.09|22324.09|0
1628148600000|2021-08-05 07:30:00|22345.81|22345.81|22377.31|22377.31|22377.31|22377.31|22345.81|22345.81|0
1628148900000|2021-08-05 07:35:00|22378.82|22378.82|22399.68|22399.68|22411.67|22411.67|22377.49|22377.49|0
1628149200000|2021-08-05 07:40:00|22403.95|22403.95|22405.63|22405.63|22405.63|22405.63|22401.36|22401.36|0
1628149500000|2021-08-05 07:45:00|22400.32|22400.32|22404.72|22404.72|22412.38|22412.38|22400.29|22400.29|0
1628149800000|2021-08-05 07:50:00|22399.53|22399.53|22454.25|22454.25|22464.1|22464.1|22399.53|22399.53|0
1628150100000|2021-08-05 07:55:00|22458.04|22458.04|22468.04|22468.04|22468.04|22468.04|22453.77|22453.77|0
1628150400000|2021-08-05 08:00:00|22466.53|22466.53|22468.34|22468.34|22468.34|22468.34|22455.51|22455.51|0
1628150700000|2021-08-05 08:05:00|22461.85|22461.85|22461.37|22461.37|22461.85|22461.85|22445.01|22445.01|0
1628151000000|2021-08-05 08:10:00|22458.77|22458.77|22442.11|22442.11|22470.45|22470.45|22440.65|22440.65|0
1628151300000|2021-08-05 08:15:00|22448.6|22448.6|22415.81|22415.81|22448.6|22448.6|22415.81|22415.81|0
1628151600000|2021-08-05 08:20:00|22410.62|22410.62|22402.75|22402.75|22410.62|22410.62|22400.53|22400.53|0
1628151900000|2021-08-05 08:25:00|22404.04|22404.04|22402.2|22402.2|22418.16|22418.16|22402.2|22402.2|0
1628152200000|2021-08-05 08:30:00|22393.12|22393.12|22381.73|22381.73|22397.39|22397.39|22367.49|22367.49|0
1628152500000|2021-08-05 08:35:00|22376.54|22376.54|22378.93|22378.93|22398.78|22398.78|22376.54|22376.54|0
1628152800000|2021-08-05 08:40:00|22383.2|22383.2|22378.01|22378.01|22383.2|22383.2|22378.01|22378.01|0
1628153100000|2021-08-05 08:45:00|22378.9|22378.9|22381.17|22381.17|22382.41|22382.41|22367.76|22367.76|0
1628153400000|2021-08-05 08:50:00|22374.68|22374.68|22408.11|22408.11|22416.65|22416.65|22365.54|22365.54|0
1628153700000|2021-08-05 08:55:00|22405.2|22405.2|22402.22|22402.22|22405.2|22405.2|22392.38|22392.38|0
1628154000000|2021-08-05 09:00:00|22403.52|22403.52|22426.02|22426.02|22427.03|22427.03|22403.52|22403.52|0
1628154300000|2021-08-05 09:05:00|22427.79|22427.79|22432.7|22432.7|22432.7|22432.7|22423.61|22423.61|0
1628154600000|2021-08-05 09:10:00|22429.16|22429.16|22420.55|22420.55|22430.93|22430.93|22420.55|22420.55|0
1628154900000|2021-08-05 09:15:00|22419.25|22419.25|22400.64|22400.64|22419.25|22419.25|22400.64|22400.64|0
1628155200000|2021-08-05 09:20:00|22402.41|22402.41|22393.01|22393.01|22418.61|22418.61|22393.01|22393.01|0
1628155500000|2021-08-05 09:25:00|22385.22|22385.22|22384.93|22384.93|22386.82|22386.82|22365.63|22365.63|0
1628155800000|2021-08-05 09:30:00|22386.23|22386.23|22349.36|22349.36|22386.23|22386.23|22349.36|22349.36|0
1628156100000|2021-08-05 09:35:00|22347.59|22347.59|22361.3|22361.3|22368.17|22368.17|22347.59|22347.59|0
1628156400000|2021-08-05 09:40:00|22362.6|22362.6|22339.43|22339.43|22362.6|22362.6|22332.19|22332.19|0
1628156700000|2021-08-05 09:45:00|22342.03|22342.03|22346.57|22346.57|22353.01|22353.01|22338.02|22338.02|0
1628157000000|2021-08-05 09:50:00|22343.97|22343.97|22364.24|22364.24|22364.24|22364.24|22343.97|22343.97|0
1628157300000|2021-08-05 09:55:00|22365.13|22365.13|22372.66|22372.66|22377.85|22377.85|22361.96|22361.96|0
1628157600000|2021-08-05 10:00:00|22368.01|22368.01|22369.05|22369.05|22376.36|22376.36|22365.03|22365.03|0
1628157900000|2021-08-05 10:05:00|22371.64|22371.64|22389.07|22389.07|22390.84|22390.84|22365.69|22365.69|0
1628158200000|2021-08-05 10:10:00|22395.56|22395.56|22397.23|22397.23|22406.7|22406.7|22395.56|22395.56|0
1628158500000|2021-08-05 10:15:00|22394.58|22394.58|22390.31|22390.31|22394.58|22394.58|22373.22|22373.22|0
1628158800000|2021-08-05 10:20:00|22382.52|22382.52|22379.96|22379.96|22382.52|22382.52|22369.57|22369.57|0
1628159100000|2021-08-05 10:25:00|22380.84|22380.84|22370.53|22370.53|22380.84|22380.84|22370.53|22370.53|0
1628159400000|2021-08-05 10:30:00|22373.18|22373.18|22399.22|22399.22|22400.67|22400.67|22368.91|22368.91|0
1628159700000|2021-08-05 10:35:00|22400.51|22400.51|22382.64|22382.64|22400.51|22400.51|22382.64|22382.64|0
1628160000000|2021-08-05 10:40:00|22379.99|22379.99|22388.63|22388.63|22388.63|22388.63|22376.19|22376.19|0
1628160300000|2021-08-05 10:45:00|22389.92|22389.92|22385.65|22385.65|22389.92|22389.92|22385.65|22385.65|0
1628160600000|2021-08-05 10:50:00|22386.95|22386.95|22403.49|22403.49|22403.49|22403.49|22386.57|22386.57|0
1628160900000|2021-08-05 10:55:00|22412.04|22412.04|22418.49|22418.49|22428.96|22428.96|22412.04|22412.04|0
1628161200000|2021-08-05 11:00:00|22414.22|22414.22|22407.48|22407.48|22431.31|22431.31|22407.48|22407.48|0
1628161500000|2021-08-05 11:05:00|22398.93|22398.93|22418.61|22418.61|22418.61|22418.61|22392.8|22392.8|0
1628161800000|2021-08-05 11:10:00|22405.79|22405.79|22407.7|22407.7|22407.7|22407.7|22394.94|22394.94|0
1628162100000|2021-08-05 11:15:00|22416.24|22416.24|22428.04|22428.04|22432.47|22432.47|22415.35|22415.35|0
1628162400000|2021-08-05 11:20:00|22436.59|22436.59|22441.84|22441.84|22447.82|22447.82|22434.09|22434.09|0
1628162700000|2021-08-05 11:25:00|22439.25|22439.25|22451.46|22451.46|22451.46|22451.46|22439.25|22439.25|0
1628163000000|2021-08-05 11:30:00|22455.35|22455.35|22471.35|22471.35|22473.95|22473.95|22455.35|22455.35|0
1628163300000|2021-08-05 11:35:00|22473.95|22473.95|22470.74|22470.74|22476.54|22476.54|22466.38|22466.38|0
1628163600000|2021-08-05 11:40:00|22474.29|22474.29|22467.42|22467.42|22482.25|22482.25|22466.53|22466.53|0
1628163900000|2021-08-05 11:45:00|22470.01|22470.01|22459.35|22459.35|22472.2|22472.2|22459.35|22459.35|0
1628164200000|2021-08-05 11:50:00|22456.76|22456.76|22457.93|22457.93|22463.25|22463.25|22456.76|22456.76|0
1628164500000|2021-08-05 11:55:00|22458.82|22458.82|22472.62|22472.62|22472.62|22472.62|22458.82|22458.82|0
1628164800000|2021-08-05 12:00:00|22473.91|22473.91|22473.06|22473.06|22480.4|22480.4|22473.06|22473.06|0
1628165100000|2021-08-05 12:05:00|22472.18|22472.18|22453.29|22453.29|22472.18|22472.18|22451.52|22451.52|0
1628165400000|2021-08-05 12:10:00|22457.56|22457.56|22451.84|22451.84|22457.56|22457.56|22451.84|22451.84|0
1628165700000|2021-08-05 12:15:00|22439.02|22439.02|22414.73|22414.73|22439.02|22439.02|22400.61|22400.61|0
1628166000000|2021-08-05 12:20:00|22416.5|22416.5|22369.35|22369.35|22418.27|22418.27|22369.35|22369.35|0
1628166300000|2021-08-05 12:25:00|22377.89|22377.89|22392.93|22392.93|22392.93|22392.93|22377.89|22377.89|0
1628166600000|2021-08-05 12:30:00|22392.04|22392.04|22369.11|22369.11|22392.93|22392.93|22367.93|22367.93|0
1628166900000|2021-08-05 12:35:00|22368.22|22368.22|22376.29|22376.29|22387.33|22387.33|22367.34|22367.34|0
1628167200000|2021-08-05 12:40:00|22372.01|22372.01|22364.5|22364.5|22380.07|22380.07|22364.5|22364.5|0
1628167500000|2021-08-05 12:45:00|22361.59|22361.59|22357.69|22357.69|22363.04|22363.04|22357.69|22357.69|0
1628167800000|2021-08-05 12:50:00|22362.89|22362.89|22380.77|22380.77|22384.94|22384.94|22360.29|22360.29|0
1628168100000|2021-08-05 12:55:00|22372.23|22372.23|22360.65|22360.65|22372.23|22372.23|22347.8|22347.8|0
1628168400000|2021-08-05 13:00:00|22363.24|22363.24|22373.08|22373.08|22373.96|22373.96|22353.78|22353.78|0
1628168700000|2021-08-05 13:05:00|22368.81|22368.81|22378.45|22378.45|22384.02|22384.02|22368.81|22368.81|0
1628169000000|2021-08-05 13:10:00|22395.54|22395.54|22408.41|22408.41|22408.79|22408.79|22385.85|22385.85|0
1628169300000|2021-08-05 13:15:00|22412.3|22412.3|22436.86|22436.86|22438.48|22438.48|22412.3|22412.3|0
1628169600000|2021-08-05 13:20:00|22441.13|22441.13|22465.66|22465.66|22472.69|22472.69|22433.35|22433.35|0
1628169900000|2021-08-05 13:25:00|22469.56|22469.56|22484.19|22484.19|22484.19|22484.19|22469.56|22469.56|0
1628170200000|2021-08-05 13:30:00|22490.68|22490.68|22483.93|22483.93|22540.76|22540.76|22483.82|22483.82|0
1628170500000|2021-08-05 13:35:00|22479.66|22479.66|22466.53|22466.53|22488.36|22488.36|22447.48|22447.48|0
1628170800000|2021-08-05 13:40:00|22473.02|22473.02|22380.56|22380.56|22480.8|22480.8|22376.28|22376.28|0
1628171100000|2021-08-05 13:45:00|22376.28|22376.28|22337.14|22337.14|22380.56|22380.56|22309.77|22309.77|0
1628171400000|2021-08-05 13:50:00|22336.25|22336.25|22301.53|22301.53|22336.25|22336.25|22301.44|22301.44|0
1628171700000|2021-08-05 13:55:00|22297.26|22297.26|22338.77|22338.77|22352.54|22352.54|22282.13|22282.13|0
1628172000000|2021-08-05 14:00:00|22325.95|22325.95|22296.8|22296.8|22332.97|22332.97|22295.91|22295.91|0
1628172300000|2021-08-05 14:05:00|22295.91|22295.91|22262.27|22262.27|22308.97|22308.97|22262.27|22262.27|0
1628172600000|2021-08-05 14:10:00|22263.78|22263.78|22251.99|22251.99|22281.41|22281.41|22248.34|22248.34|0
1628172900000|2021-08-05 14:15:00|22256.26|22256.26|22240.72|22240.72|22273.35|22273.35|22237.62|22237.62|0
1628173200000|2021-08-05 14:20:00|22242.23|22242.23|22231.82|22231.82|22267.47|22267.47|22231.82|22231.82|0
1628173500000|2021-08-05 14:25:00|22230.94|22230.94|22227.67|22227.67|22237.46|22237.46|22211.74|22211.74|0
1628173800000|2021-08-05 14:30:00|22219.12|22219.12|22223.73|22223.73|22228.78|22228.78|22211.09|22211.09|0
1628174100000|2021-08-05 14:35:00|22225.03|22225.03|22228.61|22228.61|22238.41|22238.41|22212.08|22212.08|0
1628174400000|2021-08-05 14:40:00|22224.33|22224.33|22239.66|22239.66|22254.5|22254.5|22224.33|22224.33|0
1628174700000|2021-08-05 14:45:00|22238.9|22238.9|22238.25|22238.25|22239.12|22239.12|22230.58|22230.58|0
1628175000000|2021-08-05 14:50:00|22233.97|22233.97|22250.77|22250.77|22250.77|22250.77|22233.53|22233.53|0
1628175300000|2021-08-05 14:55:00|22253.37|22253.37|22272.1|22272.1|22274.61|22274.61|22245.2|22245.2|0
1628175600000|2021-08-05 15:00:00|22272.99|22272.99|22252.3|22252.3|22274.29|22274.29|22251.76|22251.76|0
1628175900000|2021-08-05 15:05:00|22251.41|22251.41|22243.25|22243.25|22255.31|22255.31|22243.25|22243.25|0
1628176200000|2021-08-05 15:10:00|22241.48|22241.48|22230|22230|22244.07|22244.07|22223.54|22223.54|0
1628176500000|2021-08-05 15:15:00|22231.3|22231.3|22218.35|22218.35|22232.59|22232.59|22214.08|22214.08|0
1628176800000|2021-08-05 15:20:00|22214.08|22214.08|22212.5|22212.5|22233.79|22233.79|22212.5|22212.5|0
1628177100000|2021-08-05 15:25:00|22213.8|22213.8|22247.84|22247.84|22250.34|22250.34|22212.92|22212.92|0
1628234100000|2021-08-06 07:15:00|22089.99|22089.99|22063.53|22063.53|22099.04|22099.04|21982.4|21982.4|0
1628234400000|2021-08-06 07:20:00|22067.8|22067.8|22103.95|22103.95|22103.95|22103.95|22063.1|22063.1|0
1628234700000|2021-08-06 07:25:00|22107.49|22107.49|22136.75|22136.75|22151.42|22151.42|22107.49|22107.49|0
1628235000000|2021-08-06 07:30:00|22142.06|22142.06|22129.87|22129.87|22166.76|22166.76|22129.87|22129.87|0
1628235300000|2021-08-06 07:35:00|22133.41|22133.41|22182.8|22182.8|22182.8|22182.8|22133.41|22133.41|0
1628235600000|2021-08-06 07:40:00|22190.07|22190.07|22200.63|22200.63|22203.09|22203.09|22187.16|22187.16|0
1628235900000|2021-08-06 07:45:00|22192.08|22192.08|22217.17|22217.17|22229.96|22229.96|22183.92|22183.92|0
1628236200000|2021-08-06 07:50:00|22215.87|22215.87|22226.62|22226.62|22241.87|22241.87|22212.23|22212.23|0
1628236500000|2021-08-06 07:55:00|22222.35|22222.35|22240.79|22240.79|22246.52|22246.52|22222.35|22222.35|0
1628236800000|2021-08-06 08:00:00|22233.71|22233.71|22226.46|22226.46|22235.48|22235.48|22226.46|22226.46|0
1628237100000|2021-08-06 08:05:00|22222.19|22222.19|22253.01|22253.01|22253.01|22253.01|22222.19|22222.19|0
1628237400000|2021-08-06 08:10:00|22248.73|22248.73|22273.24|22273.24|22274.12|22274.12|22247.98|22247.98|0
1628237700000|2021-08-06 08:15:00|22274.75|22274.75|22253.8|22253.8|22282.31|22282.31|22253.8|22253.8|0
1628238000000|2021-08-06 08:20:00|22252.5|22252.5|22247.31|22247.31|22252.5|22252.5|22244.71|22244.71|0
1628238300000|2021-08-06 08:25:00|22243.04|22243.04|22230.04|22230.04|22251.48|22251.48|22230.04|22230.04|0
1628238600000|2021-08-06 08:30:00|22226.5|22226.5|22202.7|22202.7|22226.5|22226.5|22200.04|22200.04|0
1628238900000|2021-08-06 08:35:00|22198.27|22198.27|22182.77|22182.77|22199.16|22199.16|22179.22|22179.22|0
1628239200000|2021-08-06 08:40:00|22181.88|22181.88|22155.21|22155.21|22181.88|22181.88|22155.21|22155.21|0
1628239500000|2021-08-06 08:45:00|22154.45|22154.45|22150.1|22150.1|22163.96|22163.96|22144.21|22144.21|0
1628239800000|2021-08-06 08:50:00|22148.64|22148.64|22158.45|22158.45|22173.17|22173.17|22148.64|22148.64|0
1628240100000|2021-08-06 08:55:00|22157.57|22157.57|22172.38|22172.38|22176.43|22176.43|22157.57|22157.57|0
1628240400000|2021-08-06 09:00:00|22169.78|22169.78|22146.08|22146.08|22190.69|22190.69|22146.08|22146.08|0
1628240700000|2021-08-06 09:05:00|22143.43|22143.43|22157.22|22157.22|22157.22|22157.22|22142.54|22142.54|0
1628241000000|2021-08-06 09:10:00|22144.41|22144.41|22157.53|22157.53|22157.53|22157.53|22144.41|22144.41|0
1628241300000|2021-08-06 09:15:00|22153.26|22153.26|22134.78|22134.78|22153.26|22153.26|22134.78|22134.78|0
1628241600000|2021-08-06 09:20:00|22129.47|22129.47|22131.24|22131.24|22131.24|22131.24|22129.47|22129.47|0
1628241900000|2021-08-06 09:25:00|22118.42|22118.42|22124.3|22124.3|22126.97|22126.97|22118.42|22118.42|0
1628242200000|2021-08-06 09:30:00|22120.03|22120.03|22103.64|22103.64|22126.23|22126.23|22103.64|22103.64|0
1628242500000|2021-08-06 09:35:00|22107.91|22107.91|22121.27|22121.27|22121.27|22121.27|22107.91|22107.91|0
1628242800000|2021-08-06 09:40:00|22124.81|22124.81|22134.72|22134.72|22137.31|22137.31|22119.66|22119.66|0
1628243100000|2021-08-06 09:45:00|22136.17|22136.17|22148.08|22148.08|22148.08|22148.08|22124.81|22124.81|0
1628243400000|2021-08-06 09:50:00|22152.35|22152.35|22143.14|22143.14|22152.35|22152.35|22142.26|22142.26|0
1628243700000|2021-08-06 09:55:00|22142.39|22142.39|22125.5|22125.5|22142.39|22142.39|22125.34|22125.34|0
1628244000000|2021-08-06 10:00:00|22129.39|22129.39|22139.52|22139.52|22139.52|22139.52|22124.2|22124.2|0
1628244300000|2021-08-06 10:05:00|22140.41|22140.41|22150.88|22150.88|22150.88|22150.88|22139.11|22139.11|0
1628244600000|2021-08-06 10:10:00|22149.99|22149.99|22164.63|22164.63|22164.63|22164.63|22149.68|22149.68|0
1628244900000|2021-08-06 10:15:00|22169.94|22169.94|22163.9|22163.9|22169.94|22169.94|22163.9|22163.9|0
1628245200000|2021-08-06 10:20:00|22162.44|22162.44|22175.86|22175.86|22175.86|22175.86|22162.44|22162.44|0
1628245500000|2021-08-06 10:25:00|22180.13|22180.13|22173.64|22173.64|22180.13|22180.13|22173.64|22173.64|0
1628245800000|2021-08-06 10:30:00|22170.99|22170.99|22153.08|22153.08|22170.99|22170.99|22153.08|22153.08|0
1628246100000|2021-08-06 10:35:00|22157.35|22157.35|22150.11|22150.11|22157.35|22157.35|22140.84|22140.84|0
1628246400000|2021-08-06 10:40:00|22151.57|22151.57|22154.96|22154.96|22155.84|22155.84|22151.57|22151.57|0
1628246700000|2021-08-06 10:45:00|22151.06|22151.06|22140.7|22140.7|22151.06|22151.06|22140.7|22140.7|0
1628247000000|2021-08-06 10:50:00|22143.35|22143.35|22127.49|22127.49|22146.26|22146.26|22115.05|22115.05|0
1628247300000|2021-08-06 10:55:00|22126.04|22126.04|22120.79|22120.79|22128.64|22128.64|22120.09|22120.09|0
1628247600000|2021-08-06 11:00:00|22119.9|22119.9|22124.46|22124.46|22130.51|22130.51|22118.45|22118.45|0
1628247900000|2021-08-06 11:05:00|22128.74|22128.74|22135.22|22135.22|22135.22|22135.22|22118.23|22118.23|0
1628248200000|2021-08-06 11:10:00|22136.99|22136.99|22152.8|22152.8|22155.59|22155.59|22136.42|22136.42|0
1628248500000|2021-08-06 11:15:00|22153.69|22153.69|22158.55|22158.55|22165.04|22165.04|22149.74|22149.74|0
1628248800000|2021-08-06 11:20:00|22159.31|22159.31|22158.04|22158.04|22173.76|22173.76|22158.04|22158.04|0
1628249100000|2021-08-06 11:25:00|22157.15|22157.15|22154.08|22154.08|22158.93|22158.93|22152.31|22152.31|0
1628249400000|2021-08-06 11:30:00|22148.89|22148.89|22163.73|22163.73|22163.73|22163.73|22148.89|22148.89|0
1628249700000|2021-08-06 11:35:00|22162.84|22162.84|22151.97|22151.97|22162.84|22162.84|22149.15|22149.15|0
1628250000000|2021-08-06 11:40:00|22149.37|22149.37|22169.59|22169.59|22169.59|22169.59|22149.37|22149.37|0
1628250300000|2021-08-06 11:45:00|22169.12|22169.12|22172.63|22172.63|22173.92|22173.92|22160.19|22160.19|0
1628250600000|2021-08-06 11:50:00|22170.03|22170.03|22177.21|22177.21|22181.64|22181.64|22170.03|22170.03|0
1628250900000|2021-08-06 11:55:00|22172.94|22172.94|22160.44|22160.44|22172.94|22172.94|22160.44|22160.44|0
1628251200000|2021-08-06 12:00:00|22162.21|22162.21|22167.56|22167.56|22167.56|22167.56|22162.21|22162.21|0
1628251500000|2021-08-06 12:05:00|22154.75|22154.75|22153.45|22153.45|22159.02|22159.02|22152.15|22152.15|0
1628251800000|2021-08-06 12:10:00|22151.99|22151.99|22136.87|22136.87|22153.45|22153.45|22136.87|22136.87|0
1628252100000|2021-08-06 12:15:00|22136.12|22136.12|22121.33|22121.33|22136.12|22136.12|22113.17|22113.17|0
1628252400000|2021-08-06 12:20:00|22125.6|22125.6|22103.86|22103.86|22128.67|22128.67|22103.86|22103.86|0
1628252700000|2021-08-06 12:25:00|22108.13|22108.13|22118.23|22118.23|22122.66|22122.66|22102.19|22102.19|0
1628253000000|2021-08-06 12:30:00|22113.96|22113.96|22080.76|22080.76|22113.96|22113.96|22076.74|22076.74|0
1628253300000|2021-08-06 12:35:00|22081.64|22081.64|22046.66|22046.66|22085.92|22085.92|22045.14|22045.14|0
1628253600000|2021-08-06 12:40:00|22049.25|22049.25|21966.32|21966.32|22050.61|22050.61|21966.32|21966.32|0
1628253900000|2021-08-06 12:45:00|21962.04|21962.04|21931.09|21931.09|21966.32|21966.32|21909.73|21909.73|0
1628254200000|2021-08-06 12:50:00|21925.9|21925.9|21902.27|21902.27|21925.9|21925.9|21892.36|21892.36|0
1628254500000|2021-08-06 12:55:00|21905.81|21905.81|21915.72|21915.72|21915.72|21915.72|21892.99|21892.99|0
1628254800000|2021-08-06 13:00:00|21910.41|21910.41|21878.41|21878.41|21910.41|21910.41|21850.24|21850.24|0
1628255100000|2021-08-06 13:05:00|21879.17|21879.17|21898.5|21898.5|21904.7|21904.7|21879.17|21879.17|0
1628255400000|2021-08-06 13:10:00|21899.8|21899.8|21934.09|21934.09|21934.09|21934.09|21889.33|21889.33|0
1628255700000|2021-08-06 13:15:00|21937.99|21937.99|21927.64|21927.64|21945.8|21945.8|21926.18|21926.18|0
1628256000000|2021-08-06 13:20:00|21926.18|21926.18|21903.89|21903.89|21926.18|21926.18|21893.43|21893.43|0
1628256300000|2021-08-06 13:25:00|21896.81|21896.81|21895.64|21895.64|21902.44|21902.44|21892.03|21892.03|0
1628256600000|2021-08-06 13:30:00|21892.1|21892.1|21889.61|21889.61|21896.28|21896.28|21868.05|21868.05|0
1628256900000|2021-08-06 13:35:00|21887.84|21887.84|21849.51|21849.51|21900.34|21900.34|21847.51|21847.51|0
1628257200000|2021-08-06 13:40:00|21845.97|21845.97|21848.44|21848.44|21863.92|21863.92|21835.97|21835.97|0
1628257500000|2021-08-06 13:45:00|21851.03|21851.03|21816.51|21816.51|21851.03|21851.03|21809.48|21809.48|0
1628257800000|2021-08-06 13:50:00|21817.96|21817.96|21817.1|21817.1|21838.53|21838.53|21812.81|21812.81|0
1628258100000|2021-08-06 13:55:00|21815.8|21815.8|21831.54|21831.54|21838.31|21838.31|21815.8|21815.8|0
1628258400000|2021-08-06 14:00:00|21827.65|21827.65|21833.25|21833.25|21839.42|21839.42|21819.11|21819.11|0
1628258700000|2021-08-06 14:05:00|21828.98|21828.98|21835.78|21835.78|21835.78|21835.78|21817.93|21817.93|0
1628259000000|2021-08-06 14:10:00|21836.66|21836.66|21863.55|21863.55|21868.71|21868.71|21827.53|21827.53|0
1628259300000|2021-08-06 14:15:00|21864.85|21864.85|21865.61|21865.61|21872.15|21872.15|21858.03|21858.03|0
1628259600000|2021-08-06 14:20:00|21861.34|21861.34|21850.46|21850.46|21869.89|21869.89|21846.19|21846.19|0
1628259900000|2021-08-06 14:25:00|21854.74|21854.74|21839.39|21839.39|21854.74|21854.74|21833.76|21833.76|0
1628260200000|2021-08-06 14:30:00|21835.12|21835.12|21836.89|21836.89|21836.89|21836.89|21821.26|21821.26|0
1628260500000|2021-08-06 14:35:00|21841.16|21841.16|21846.94|21846.94|21853.81|21853.81|21840.74|21840.74|0
1628260800000|2021-08-06 14:40:00|21842.67|21842.67|21846.66|21846.66|21871.49|21871.49|21840.4|21840.4|0
1628261100000|2021-08-06 14:45:00|21843.12|21843.12|21838.47|21838.47|21847.4|21847.4|21833.31|21833.31|0
1628261400000|2021-08-06 14:50:00|21834.2|21834.2|21804.41|21804.41|21846.7|21846.7|21789|21789|0
1628261700000|2021-08-06 14:55:00|21805.71|21805.71|21794.09|21794.09|21810.38|21810.38|21794.09|21794.09|0
1628262000000|2021-08-06 15:00:00|21798.36|21798.36|21780.9|21780.9|21802.63|21802.63|21780.9|21780.9|0
1628262300000|2021-08-06 15:05:00|21776.63|21776.63|21790.19|21790.19|21798.86|21798.86|21774.54|21774.54|0
1628262600000|2021-08-06 15:10:00|21785.83|21785.83|21782.77|21782.77|21793.23|21793.23|21777.26|21777.26|0
1628262900000|2021-08-06 15:15:00|21778.49|21778.49|21753.82|21753.82|21783.65|21783.65|21753.82|21753.82|0
1628263200000|2021-08-06 15:20:00|21755.59|21755.59|21757.73|21757.73|21762|21762|21744.79|21744.79|0
1628263500000|2021-08-06 15:25:00|21762|21762|21751.31|21751.31|21767.85|21767.85|21743.72|21743.72|0
1628493300000|2021-08-09 07:15:00|21491.99|21491.99|21539.36|21539.36|21539.36|21539.36|21484.78|21484.78|0
1628493600000|2021-08-09 07:20:00|21541.13|21541.13|21509.48|21509.48|21545.52|21545.52|21509.48|21509.48|0
1628493900000|2021-08-09 07:25:00|21513.75|21513.75|21492.29|21492.29|21516.58|21516.58|21486.56|21486.56|0
1628494200000|2021-08-09 07:30:00|21491.26|21491.26|21503.87|21503.87|21507.1|21507.1|21486.52|21486.52|0
1628494500000|2021-08-09 07:35:00|21502.42|21502.42|21517.25|21517.25|21522.32|21522.32|21502.42|21502.42|0
1628494800000|2021-08-09 07:40:00|21508.71|21508.71|21509.03|21509.03|21513.3|21513.3|21501.41|21501.41|0
1628495100000|2021-08-09 07:45:00|21511.94|21511.94|21467.23|21467.23|21511.94|21511.94|21467.23|21467.23|0
1628495400000|2021-08-09 07:50:00|21468.79|21468.79|21454.07|21454.07|21468.79|21468.79|21449.56|21449.56|0
1628495700000|2021-08-09 07:55:00|21454.59|21454.59|21455.81|21455.81|21465.51|21465.51|21452.18|21452.18|0
1628496000000|2021-08-09 08:00:00|21455.29|21455.29|21469.08|21469.08|21476.99|21476.99|21448.54|21448.54|0
1628496300000|2021-08-09 08:05:00|21467.01|21467.01|21465.14|21465.14|21474.09|21474.09|21465.14|21465.14|0
1628496600000|2021-08-09 08:10:00|21473.69|21473.69|21464.59|21464.59|21485.04|21485.04|21464.59|21464.59|0
1628496900000|2021-08-09 08:15:00|21465.48|21465.48|21473.72|21473.72|21481.5|21481.5|21465.48|21465.48|0
1628497200000|2021-08-09 08:20:00|21476.62|21476.62|21497.45|21497.45|21505.48|21505.48|21476.62|21476.62|0
1628497500000|2021-08-09 08:25:00|21494.79|21494.79|21508.87|21508.87|21529.07|21529.07|21494.79|21494.79|0
1628497800000|2021-08-09 08:30:00|21504.44|21504.44|21478.81|21478.81|21507.98|21507.98|21471.85|21471.85|0
1628498100000|2021-08-09 08:35:00|21486.78|21486.78|21480.8|21480.8|21503.87|21503.87|21473.96|21473.96|0
1628498400000|2021-08-09 08:40:00|21483.45|21483.45|21483.24|21483.24|21493.34|21493.34|21479.18|21479.18|0
1628498700000|2021-08-09 08:45:00|21487.51|21487.51|21501.32|21501.32|21501.32|21501.32|21485.42|21485.42|0
1628499000000|2021-08-09 08:50:00|21500.28|21500.28|21514.79|21514.79|21517.2|21517.2|21500.28|21500.28|0
1628499300000|2021-08-09 08:55:00|21515.31|21515.31|21519.33|21519.33|21522.71|21522.71|21513.85|21513.85|0
1628499600000|2021-08-09 09:00:00|21517.77|21517.77|21517.4|21517.4|21524.49|21524.49|21517.4|21517.4|0
1628499900000|2021-08-09 09:05:00|21513.12|21513.12|21504.28|21504.28|21536.15|21536.15|21491.47|21491.47|0
1628500200000|2021-08-09 09:10:00|21505.32|21505.32|21467.33|21467.33|21505.32|21505.32|21466.81|21466.81|0
1628500500000|2021-08-09 09:15:00|21466.29|21466.29|21473.28|21473.28|21479.63|21479.63|21462.54|21462.54|0
1628500800000|2021-08-09 09:20:00|21476.4|21476.4|21450.15|21450.15|21476.4|21476.4|21443.28|21443.28|0
1628501100000|2021-08-09 09:25:00|21445.88|21445.88|21434.73|21434.73|21450.15|21450.15|21426.19|21426.19|0
1628501400000|2021-08-09 09:30:00|21439.1|21439.1|21430.36|21430.36|21439.21|21439.21|21417.05|21417.05|0
1628501700000|2021-08-09 09:35:00|21431.4|21431.4|21381.89|21381.89|21431.92|21431.92|21373.35|21373.35|0
1628502000000|2021-08-09 09:40:00|21383.34|21383.34|21358.31|21358.31|21383.34|21383.34|21351.87|21351.87|0
1628502300000|2021-08-09 09:45:00|21354.03|21354.03|21360.86|21360.86|21374.38|21374.38|21354.03|21354.03|0
1628502600000|2021-08-09 09:50:00|21356.59|21356.59|21382.13|21382.13|21386.41|21386.41|21356.59|21356.59|0
1628502900000|2021-08-09 09:55:00|21385.67|21385.67|21386.02|21386.02|21393.7|21393.7|21379.61|21379.61|0
1628503200000|2021-08-09 10:00:00|21394.57|21394.57|21374.21|21374.21|21400.28|21400.28|21374.21|21374.21|0
1628503500000|2021-08-09 10:05:00|21377.75|21377.75|21353.84|21353.84|21378.19|21378.19|21345.29|21345.29|0
1628503800000|2021-08-09 10:10:00|21358.11|21358.11|21366.55|21366.55|21368.94|21368.94|21358.11|21358.11|0
1628504100000|2021-08-09 10:15:00|21366.03|21366.03|21366.03|21366.03|21370.18|21370.18|21356.33|21356.33|0
1628504400000|2021-08-09 10:20:00|21374.46|21374.46|21381.68|21381.68|21385.85|21385.85|21374.46|21374.46|0
1628504700000|2021-08-09 10:25:00|21385.95|21385.95|21361.99|21361.99|21385.95|21385.95|21361.11|21361.11|0
1628505000000|2021-08-09 10:30:00|21359.34|21359.34|21355.57|21355.57|21360.22|21360.22|21349.16|21349.16|0
1628505300000|2021-08-09 10:35:00|21356.45|21356.45|21346.15|21346.15|21358.22|21358.22|21342.45|21342.45|0
1628505600000|2021-08-09 10:40:00|21340.84|21340.84|21331.72|21331.72|21348.17|21348.17|21325.89|21325.89|0
1628505900000|2021-08-09 10:45:00|21333.18|21333.18|21341.29|21341.29|21341.29|21341.29|21326.73|21326.73|0
1628506200000|2021-08-09 10:50:00|21345.57|21345.57|21360.7|21360.7|21366.29|21366.29|21345.57|21345.57|0
1628506500000|2021-08-09 10:55:00|21356.43|21356.43|21341.89|21341.89|21367.52|21367.52|21337.62|21337.62|0
1628506800000|2021-08-09 11:00:00|21341.13|21341.13|21312.66|21312.66|21341.13|21341.13|21312.66|21312.66|0
1628507100000|2021-08-09 11:05:00|21308.24|21308.24|21335.06|21335.06|21335.95|21335.95|21308.24|21308.24|0
1628507400000|2021-08-09 11:10:00|21339.33|21339.33|21359.57|21359.57|21367.57|21367.57|21329.12|21329.12|0
1628507700000|2021-08-09 11:15:00|21363.85|21363.85|21356.87|21356.87|21368.12|21368.12|21353.65|21353.65|0
1628508000000|2021-08-09 11:20:00|21348.33|21348.33|21358.25|21358.25|21358.25|21358.25|21348.33|21348.33|0
1628508300000|2021-08-09 11:25:00|21362.53|21362.53|21379.61|21379.61|21382.27|21382.27|21356.8|21356.8|0
1628508600000|2021-08-09 11:30:00|21378.06|21378.06|21369.05|21369.05|21379.67|21379.67|21362.58|21362.58|0
1628508900000|2021-08-09 11:35:00|21368.3|21368.3|21366.32|21366.32|21372.67|21372.67|21365.28|21365.28|0
1628509200000|2021-08-09 11:40:00|21370.59|21370.59|21390.81|21390.81|21395.34|21395.34|21370.59|21370.59|0
1628509500000|2021-08-09 11:45:00|21395.23|21395.23|21391.6|21391.6|21395.23|21395.23|21391.6|21391.6|0
1628509800000|2021-08-09 11:50:00|21389.52|21389.52|21364.33|21364.33|21389.52|21389.52|21364.33|21364.33|0
1628510100000|2021-08-09 11:55:00|21362.15|21362.15|21370.41|21370.41|21370.93|21370.93|21362.15|21362.15|0
1628510400000|2021-08-09 12:00:00|21366.14|21366.14|21357.56|21357.56|21366.14|21366.14|21345.53|21345.53|0
1628510700000|2021-08-09 12:05:00|21358.6|21358.6|21367.59|21367.59|21369.36|21369.36|21351.65|21351.65|0
1628511000000|2021-08-09 12:10:00|21369.36|21369.36|21396.22|21396.22|21402.05|21402.05|21367.18|21367.18|0
1628511300000|2021-08-09 12:15:00|21395.7|21395.7|21384.39|21384.39|21395.7|21395.7|21370.62|21370.62|0
1628511600000|2021-08-09 12:20:00|21380.12|21380.12|21376.84|21376.84|21385.28|21385.28|21376.84|21376.84|0
1628511900000|2021-08-09 12:25:00|21372.57|21372.57|21382.52|21382.52|21388.71|21388.71|21370.07|21370.07|0
1628512200000|2021-08-09 12:30:00|21385.11|21385.11|21368.35|21368.35|21385.11|21385.11|21364.08|21364.08|0
1628512500000|2021-08-09 12:35:00|21364.71|21364.71|21329.71|21329.71|21364.71|21364.71|21326.46|21326.46|0
1628512800000|2021-08-09 12:40:00|21342.53|21342.53|21338.53|21338.53|21351.07|21351.07|21338.53|21338.53|0
1628513100000|2021-08-09 12:45:00|21336.34|21336.34|21301.57|21301.57|21336.34|21336.34|21301.57|21301.57|0
1628513400000|2021-08-09 12:50:00|21300.85|21300.85|21302.92|21302.92|21312.3|21312.3|21296.57|21296.57|0
1628513700000|2021-08-09 12:55:00|21304.48|21304.48|21302.91|21302.91|21316.71|21316.71|21302.55|21302.55|0
1628514000000|2021-08-09 13:00:00|21304.47|21304.47|21337.52|21337.52|21337.52|21337.52|21304.47|21304.47|0
1628514300000|2021-08-09 13:05:00|21328.98|21328.98|21375.31|21375.31|21376.93|21376.93|21328.98|21328.98|0
1628514600000|2021-08-09 13:10:00|21374.42|21374.42|21361.36|21361.36|21374.42|21374.42|21361.36|21361.36|0
1628514900000|2021-08-09 13:15:00|21360.47|21360.47|21398.23|21398.23|21398.23|21398.23|21360.47|21360.47|0
1628515200000|2021-08-09 13:20:00|21393.96|21393.96|21389.97|21389.97|21397.47|21397.47|21385.42|21385.42|0
1628515500000|2021-08-09 13:25:00|21389.45|21389.45|21405.27|21405.27|21412.06|21412.06|21388.93|21388.93|0
1628515800000|2021-08-09 13:30:00|21399.55|21399.55|21380.78|21380.78|21407.93|21407.93|21380.78|21380.78|0
1628516100000|2021-08-09 13:35:00|21380.05|21380.05|21414.88|21414.88|21414.88|21414.88|21363.6|21363.6|0
1628516400000|2021-08-09 13:40:00|21414|21414|21384.32|21384.32|21414|21414|21376.03|21376.03|0
1628516700000|2021-08-09 13:45:00|21385.08|21385.08|21361.83|21361.83|21403.09|21403.09|21361.83|21361.83|0
1628517000000|2021-08-09 13:50:00|21360.94|21360.94|21355.89|21355.89|21370.28|21370.28|21352.67|21352.67|0
1628517300000|2021-08-09 13:55:00|21358.54|21358.54|21384.74|21384.74|21395.36|21395.36|21358.54|21358.54|0
1628517600000|2021-08-09 14:00:00|21386.51|21386.51|21325.55|21325.55|21387.11|21387.11|21325.55|21325.55|0
1628517900000|2021-08-09 14:05:00|21320.36|21320.36|21318.8|21318.8|21336.65|21336.65|21301.53|21301.53|0
1628518200000|2021-08-09 14:10:00|21317.77|21317.77|21319.92|21319.92|21342.92|21342.92|21317.77|21317.77|0
1628518500000|2021-08-09 14:15:00|21320.81|21320.81|21333.24|21333.24|21333.76|21333.76|21313.01|21313.01|0
1628518800000|2021-08-09 14:20:00|21333.97|21333.97|21349.77|21349.77|21349.77|21349.77|21329.7|21329.7|0
1628519100000|2021-08-09 14:25:00|21352.43|21352.43|21384.04|21384.04|21386.43|21386.43|21352.43|21352.43|0
1628519400000|2021-08-09 14:30:00|21381.38|21381.38|21372.45|21372.45|21386.67|21386.67|21369.33|21369.33|0
1628519700000|2021-08-09 14:35:00|21370.68|21370.68|21359.18|21359.18|21370.68|21370.68|21359.18|21359.18|0
1628520000000|2021-08-09 14:40:00|21354.91|21354.91|21336.97|21336.97|21359.24|21359.24|21335.41|21335.41|0
1628520300000|2021-08-09 14:45:00|21337.49|21337.49|21357.11|21357.11|21357.63|21357.63|21335.1|21335.1|0
1628520600000|2021-08-09 14:50:00|21352.83|21352.83|21349.65|21349.65|21352.83|21352.83|21334.29|21334.29|0
1628520900000|2021-08-09 14:55:00|21347.57|21347.57|21276.27|21276.27|21347.57|21347.57|21276.27|21276.27|0
1628521200000|2021-08-09 15:00:00|21275.38|21275.38|21254.99|21254.99|21282.67|21282.67|21250.72|21250.72|0
1628521500000|2021-08-09 15:05:00|21255.88|21255.88|21282.77|21282.77|21285.33|21285.33|21255.88|21255.88|0
1628521800000|2021-08-09 15:10:00|21278.5|21278.5|21271.49|21271.49|21279.26|21279.26|21263.84|21263.84|0
1628522100000|2021-08-09 15:15:00|21273.01|21273.01|21277.71|21277.71|21292.45|21292.45|21266.66|21266.66|0
1628522400000|2021-08-09 15:20:00|21275.06|21275.06|21277.32|21277.32|21287.39|21287.39|21269.32|21269.32|0
1628522700000|2021-08-09 15:25:00|21278.05|21278.05|21290.31|21290.31|21297.58|21297.58|21275.39|21275.39|0
1628579700000|2021-08-10 07:15:00|21230.46|21230.46|21229.79|21229.79|21274.73|21274.73|21229.07|21229.07|0
1628580000000|2021-08-10 07:20:00|21227.14|21227.14|21221.55|21221.55|21229.22|21229.22|21205.65|21205.65|0
1628580300000|2021-08-10 07:25:00|21225.82|21225.82|21228.23|21228.23|21244.69|21244.69|21222.71|21222.71|0
1628580600000|2021-08-10 07:30:00|21222.92|21222.92|21212.43|21212.43|21234.98|21234.98|21212.43|21212.43|0
1628580900000|2021-08-10 07:35:00|21219.36|21219.36|21221.3|21221.3|21221.3|21221.3|21206.51|21206.51|0
1628581200000|2021-08-10 07:40:00|21219.74|21219.74|21271.07|21271.07|21276.9|21276.9|21218.74|21218.74|0
1628581500000|2021-08-10 07:45:00|21268.99|21268.99|21238.58|21238.58|21268.99|21268.99|21238.58|21238.58|0
1628581800000|2021-08-10 07:50:00|21239.1|21239.1|21221.37|21221.37|21240.87|21240.87|21221.37|21221.37|0
1628582100000|2021-08-10 07:55:00|21219.81|21219.81|21223.04|21223.04|21224.45|21224.45|21208.67|21208.67|0
1628582400000|2021-08-10 08:00:00|21227.72|21227.72|21205.77|21205.77|21227.72|21227.72|21205.77|21205.77|0
1628582700000|2021-08-10 08:05:00|21197.22|21197.22|21217.74|21217.74|21217.74|21217.74|21192.95|21192.95|0
1628583000000|2021-08-10 08:10:00|21215.96|21215.96|21213.76|21213.76|21226.58|21226.58|21202.99|21202.99|0
1628583300000|2021-08-10 08:15:00|21214.49|21214.49|21217.84|21217.84|21222|21222|21213.45|21213.45|0
1628583600000|2021-08-10 08:20:00|21222.27|21222.27|21233.75|21233.75|21238.03|21238.03|21222.27|21222.27|0
1628583900000|2021-08-10 08:25:00|21238.03|21238.03|21239.93|21239.93|21250.71|21250.71|21238.03|21238.03|0
1628584200000|2021-08-10 08:30:00|21244.21|21244.21|21223.55|21223.55|21244.21|21244.21|21221.36|21221.36|0
1628584500000|2021-08-10 08:35:00|21222.83|21222.83|21196.08|21196.08|21222.83|21222.83|21196.08|21196.08|0
1628584800000|2021-08-10 08:40:00|21195.35|21195.35|21186.97|21186.97|21200.66|21200.66|21182.7|21182.7|0
1628585100000|2021-08-10 08:45:00|21191.24|21191.24|21189.89|21189.89|21191.24|21191.24|21184.89|21184.89|0
1628585400000|2021-08-10 08:50:00|21185.62|21185.62|21175.58|21175.58|21188.69|21188.69|21166.15|21166.15|0
1628585700000|2021-08-10 08:55:00|21174.85|21174.85|21202.72|21202.72|21202.72|21202.72|21174.85|21174.85|0
1628586000000|2021-08-10 09:00:00|21194.17|21194.17|21187.14|21187.14|21195.63|21195.63|21185.37|21185.37|0
1628586300000|2021-08-10 09:05:00|21186.1|21186.1|21173.8|21173.8|21187.31|21187.31|21173.8|21173.8|0
1628586600000|2021-08-10 09:10:00|21173.07|21173.07|21153.35|21153.35|21173.07|21173.07|21153.2|21153.2|0
1628586900000|2021-08-10 09:15:00|21157.62|21157.62|21163.27|21163.27|21168.99|21168.99|21157.62|21157.62|0
1628587200000|2021-08-10 09:20:00|21163.99|21163.99|21147.17|21147.17|21171.07|21171.07|21147.17|21147.17|0
1628587500000|2021-08-10 09:25:00|21142.9|21142.9|21133.63|21133.63|21147.26|21147.26|21131.87|21131.87|0
1628587800000|2021-08-10 09:30:00|21130.72|21130.72|21127.74|21127.74|21130.72|21130.72|21113.63|21113.63|0
1628588100000|2021-08-10 09:35:00|21126.19|21126.19|21124.1|21124.1|21126.19|21126.19|21113.37|21113.37|0
1628588400000|2021-08-10 09:40:00|21123.07|21123.07|21104.21|21104.21|21123.07|21123.07|21100.58|21100.58|0
1628588700000|2021-08-10 09:45:00|21103.33|21103.33|21112.34|21112.34|21112.34|21112.34|21092.71|21092.71|0
1628589000000|2021-08-10 09:50:00|21116.5|21116.5|21127.24|21127.24|21134.99|21134.99|21116.5|21116.5|0
1628589300000|2021-08-10 09:55:00|21127.97|21127.97|21096.61|21096.61|21127.97|21127.97|21092.34|21092.34|0
1628589600000|2021-08-10 10:00:00|21092.34|21092.34|21068.67|21068.67|21100.89|21100.89|21068.67|21068.67|0
1628589900000|2021-08-10 10:05:00|21067.79|21067.79|21061.02|21061.02|21068.52|21068.52|21061.02|21061.02|0
1628590200000|2021-08-10 10:10:00|21063.93|21063.93|21057.39|21057.39|21074.24|21074.24|21057.39|21057.39|0
1628590500000|2021-08-10 10:15:00|21056.66|21056.66|21058.24|21058.24|21061.15|21061.15|21055.93|21055.93|0
1628590800000|2021-08-10 10:20:00|21058.97|21058.97|21065.35|21065.35|21065.35|21065.35|21058.97|21058.97|0
1628591100000|2021-08-10 10:25:00|21066.91|21066.91|21068.71|21068.71|21068.71|21068.71|21054.1|21054.1|0
1628591400000|2021-08-10 10:30:00|21067.83|21067.83|21081.37|21081.37|21081.37|21081.37|21064.19|21064.19|0
1628591700000|2021-08-10 10:35:00|21072.83|21072.83|21075.9|21075.9|21084.81|21084.81|21072.83|21072.83|0
1628592000000|2021-08-10 10:40:00|21080.18|21080.18|21059.98|21059.98|21080.18|21080.18|21051.44|21051.44|0
1628592300000|2021-08-10 10:45:00|21055.71|21055.71|21053.95|21053.95|21062|21062|21048.63|21048.63|0
1628592600000|2021-08-10 10:50:00|21058.22|21058.22|21062.79|21062.79|21062.79|21062.79|21058.22|21058.22|0
1628592900000|2021-08-10 10:55:00|21063.31|21063.31|21063.32|21063.32|21064.78|21064.78|21060.5|21060.5|0
1628593200000|2021-08-10 11:00:00|21067.59|21067.59|21107.53|21107.53|21107.53|21107.53|21067.59|21067.59|0
1628593500000|2021-08-10 11:05:00|21114.34|21114.34|21134.88|21134.88|21136.33|21136.33|21114.34|21114.34|0
1628593800000|2021-08-10 11:10:00|21136.33|21136.33|21175|21175|21175|21175|21136.33|21136.33|0
1628594100000|2021-08-10 11:15:00|21172.82|21172.82|21174.33|21174.33|21180|21180|21172.1|21172.1|0
1628594400000|2021-08-10 11:20:00|21173.29|21173.29|21150.67|21150.67|21173.29|21173.29|21150.67|21150.67|0
1628594700000|2021-08-10 11:25:00|21142.12|21142.12|21125.77|21125.77|21142.12|21142.12|21125.77|21125.77|0
1628595000000|2021-08-10 11:30:00|21121.5|21121.5|21119.71|21119.71|21121.5|21121.5|21118.91|21118.91|0
1628595300000|2021-08-10 11:35:00|21118.67|21118.67|21099.94|21099.94|21118.67|21118.67|21099.94|21099.94|0
1628595600000|2021-08-10 11:40:00|21101.39|21101.39|21107.42|21107.42|21110.64|21110.64|21101.39|21101.39|0
1628595900000|2021-08-10 11:45:00|21112.73|21112.73|21107.72|21107.72|21114.5|21114.5|21104.61|21104.61|0
1628596200000|2021-08-10 11:50:00|21109.28|21109.28|21112.5|21112.5|21122.1|21122.1|21109.28|21109.28|0
1628596500000|2021-08-10 11:55:00|21111.46|21111.46|21131.91|21131.91|21131.91|21131.91|21102.78|21102.78|0
1628596800000|2021-08-10 12:00:00|21132.43|21132.43|21134.76|21134.76|21138.08|21138.08|21125.18|21125.18|0
1628597100000|2021-08-10 12:05:00|21136.22|21136.22|21118.22|21118.22|21136.22|21136.22|21103.84|21103.84|0
1628597400000|2021-08-10 12:10:00|21114.58|21114.58|21122.43|21122.43|21122.43|21122.43|21108.16|21108.16|0
1628597700000|2021-08-10 12:15:00|21116.23|21116.23|21113|21113|21123.1|21123.1|21113|21113|0
1628598000000|2021-08-10 12:20:00|21108.73|21108.73|21098.02|21098.02|21115.28|21115.28|21098.02|21098.02|0
1628598300000|2021-08-10 12:25:00|21096.98|21096.98|21074.01|21074.01|21096.98|21096.98|21074.01|21074.01|0
1628598600000|2021-08-10 12:30:00|21073.29|21073.29|21059.23|21059.23|21073.29|21073.29|21059.23|21059.23|0
1628598900000|2021-08-10 12:35:00|21054.96|21054.96|21038.71|21038.71|21054.96|21054.96|21035.17|21035.17|0
1628599200000|2021-08-10 12:40:00|21042.98|21042.98|21032.82|21032.82|21042.98|21042.98|21031.78|21031.78|0
1628599500000|2021-08-10 12:45:00|21031.05|21031.05|21034.25|21034.25|21034.25|21034.25|21029.13|21029.13|0
1628599800000|2021-08-10 12:50:00|21034.98|21034.98|21031.8|21031.8|21034.98|21034.98|21027.7|21027.7|0
1628600100000|2021-08-10 12:55:00|21027.38|21027.38|21027.91|21027.91|21032.69|21032.69|21026.87|21026.87|0
1628600400000|2021-08-10 13:00:00|21028.95|21028.95|21041.81|21041.81|21042.23|21042.23|21028.95|21028.95|0
1628600700000|2021-08-10 13:05:00|21042.54|21042.54|21027.14|21027.14|21042.54|21042.54|21017.8|21017.8|0
1628601000000|2021-08-10 13:10:00|21022.86|21022.86|21022.89|21022.89|21023.59|21023.59|21016.82|21016.82|0
1628601300000|2021-08-10 13:15:00|21023.65|21023.65|21039.66|21039.66|21039.66|21039.66|21022.17|21022.17|0
1628601600000|2021-08-10 13:20:00|21036.12|21036.12|21036.49|21036.49|21060.24|21060.24|21034.04|21034.04|0
1628601900000|2021-08-10 13:25:00|21045.04|21045.04|21024.09|21024.09|21045.04|21045.04|21024.09|21024.09|0
1628602200000|2021-08-10 13:30:00|21019.94|21019.94|21077.87|21077.87|21078.51|21078.51|21019.36|21019.36|0
1628602500000|2021-08-10 13:35:00|21073.6|21073.6|21023.74|21023.74|21073.6|21073.6|21023.74|21023.74|0
1628602800000|2021-08-10 13:40:00|21019.46|21019.46|21002|21002|21019.46|21019.46|20995.13|20995.13|0
1628603100000|2021-08-10 13:45:00|21004.59|21004.59|20985.91|20985.91|21004.59|21004.59|20971.87|20971.87|0
1628603400000|2021-08-10 13:50:00|20986.95|20986.95|21013.72|21013.72|21027.82|21027.82|20986.95|20986.95|0
1628603700000|2021-08-10 13:55:00|21015.9|21015.9|21024.28|21024.28|21027.03|21027.03|21015.87|21015.87|0
1628604000000|2021-08-10 14:00:00|21024.8|21024.8|21026|21026|21036.86|21036.86|21022.66|21022.66|0
1628604300000|2021-08-10 14:05:00|21027.55|21027.55|21036.09|21036.09|21041.17|21041.17|21024.01|21024.01|0
1628604600000|2021-08-10 14:10:00|21031.82|21031.82|20996.05|20996.05|21033.38|21033.38|20996.05|20996.05|0
1628604900000|2021-08-10 14:15:00|20996.57|20996.57|20993.69|20993.69|21015.2|21015.2|20993.69|20993.69|0
1628605200000|2021-08-10 14:20:00|20991.62|20991.62|21009.18|21009.18|21009.18|21009.18|20985.89|20985.89|0
1628605500000|2021-08-10 14:25:00|21009.91|21009.91|21000.21|21000.21|21015.29|21015.29|21000.21|21000.21|0
1628605800000|2021-08-10 14:30:00|20999.17|20999.17|20991.06|20991.06|20999.17|20999.17|20978.71|20978.71|0
1628606100000|2021-08-10 14:35:00|20990.54|20990.54|20999.4|20999.4|21009.08|21009.08|20983.67|20983.67|0
1628606400000|2021-08-10 14:40:00|21001.47|21001.47|20989.08|20989.08|21007.76|21007.76|20974.05|20974.05|0
1628606700000|2021-08-10 14:45:00|20989.6|20989.6|20983.67|20983.67|20992.52|20992.52|20977.69|20977.69|0
1628607000000|2021-08-10 14:50:00|20986.7|20986.7|21009.96|21009.96|21009.96|21009.96|20985.94|20985.94|0
1628607300000|2021-08-10 14:55:00|21011.73|21011.73|21005.2|21005.2|21011.73|21011.73|21001.22|21001.22|0
1628607600000|2021-08-10 15:00:00|21006.24|21006.24|21019.78|21019.78|21025.76|21025.76|21006.24|21006.24|0
1628607900000|2021-08-10 15:05:00|21020.82|21020.82|20992.32|20992.32|21022.89|21022.89|20988.94|20988.94|0
1628608200000|2021-08-10 15:10:00|20993.21|20993.21|20995.38|20995.38|21002.94|21002.94|20988.95|20988.95|0
1628608500000|2021-08-10 15:15:00|20996.42|20996.42|20993.53|20993.53|21004.92|21004.92|20989.17|20989.17|0
1628608800000|2021-08-10 15:20:00|20994.26|20994.26|21011.88|21011.88|21013.26|21013.26|20994.26|20994.26|0
1628609100000|2021-08-10 15:25:00|21016.15|21016.15|21024|21024|21026.84|21026.84|21008.66|21008.66|0
1628666100000|2021-08-11 07:15:00|21080.76|21080.76|21050.78|21050.78|21100.61|21100.61|21050.78|21050.78|0
1628666400000|2021-08-11 07:20:00|21055.05|21055.05|21033.17|21033.17|21077.94|21077.94|21033.17|21033.17|0
1628666700000|2021-08-11 07:25:00|21036.8|21036.8|21026.81|21026.81|21036.8|21036.8|21001.79|21001.79|0
1628667000000|2021-08-11 07:30:00|21013.99|21013.99|21063.15|21063.15|21064.19|21064.19|21006.93|21006.93|0
1628667300000|2021-08-11 07:35:00|21067.43|21067.43|21074.23|21074.23|21076.83|21076.83|21055.6|21055.6|0
1628667600000|2021-08-11 07:40:00|21069.96|21069.96|21069.71|21069.71|21074.23|21074.23|21060.65|21060.65|0
1628667900000|2021-08-11 07:45:00|21065.44|21065.44|21060.75|21060.75|21070.02|21070.02|21059.3|21059.3|0
1628668200000|2021-08-11 07:50:00|21062.31|21062.31|21079.38|21079.38|21082.24|21082.24|21062.31|21062.31|0
1628668500000|2021-08-11 07:55:00|21083.53|21083.53|21080.69|21080.69|21084.96|21084.96|21074.74|21074.74|0
1628668800000|2021-08-11 08:00:00|21084.96|21084.96|21107.72|21107.72|21116.26|21116.26|21084.96|21084.96|0
1628669100000|2021-08-11 08:05:00|21108.47|21108.47|21051.62|21051.62|21108.47|21108.47|21051.62|21051.62|0
1628669400000|2021-08-11 08:10:00|21048.5|21048.5|21044.91|21044.91|21055.49|21055.49|21044.91|21044.91|0
1628669700000|2021-08-11 08:15:00|21040.64|21040.64|21015.36|21015.36|21049.18|21049.18|21015.36|21015.36|0
1628670000000|2021-08-11 08:20:00|21016.92|21016.92|21019.03|21019.03|21022.53|21022.53|20995.86|20995.86|0
1628670300000|2021-08-11 08:25:00|21017.57|21017.57|21060.43|21060.43|21065.62|21065.62|21017.57|21017.57|0
1628670600000|2021-08-11 08:30:00|21060.95|21060.95|21047.25|21047.25|21068.03|21068.03|21037.98|21037.98|0
1628670900000|2021-08-11 08:35:00|21047.77|21047.77|21050.77|21050.77|21051.4|21051.4|21037.07|21037.07|0
1628671200000|2021-08-11 08:40:00|21047.13|21047.13|21052.69|21052.69|21060.75|21060.75|21047.13|21047.13|0
1628671500000|2021-08-11 08:45:00|21061.24|21061.24|21054.15|21054.15|21061.24|21061.24|21040.87|21040.87|0
1628671800000|2021-08-11 08:50:00|21055.6|21055.6|21045.03|21045.03|21060.82|21060.82|21035.72|21035.72|0
1628672100000|2021-08-11 08:55:00|21049.3|21049.3|21066.1|21066.1|21066.86|21066.86|21044.51|21044.51|0
1628672400000|2021-08-11 09:00:00|21067.14|21067.14|21060.13|21060.13|21068.91|21068.91|21059.11|21059.11|0
1628672700000|2021-08-11 09:05:00|21060.88|21060.88|21081.12|21081.12|21093.36|21093.36|21060.88|21060.88|0
1628673000000|2021-08-11 09:10:00|21080.39|21080.39|21079.34|21079.34|21083.55|21083.55|21070.23|21070.23|0
1628673300000|2021-08-11 09:15:00|21075.07|21075.07|21064.61|21064.61|21081.48|21081.48|21060.34|21060.34|0
1628673600000|2021-08-11 09:20:00|21061.7|21061.7|21066.69|21066.69|21069.21|21069.21|21055.66|21055.66|0
1628673900000|2021-08-11 09:25:00|21066.18|21066.18|21066.65|21066.65|21068.42|21068.42|21059.87|21059.87|0
1628674200000|2021-08-11 09:30:00|21065.19|21065.19|21056.2|21056.2|21079.83|21079.83|21056.2|21056.2|0
1628674500000|2021-08-11 09:35:00|21055.47|21055.47|21070.94|21070.94|21070.94|21070.94|21055.47|21055.47|0
1628674800000|2021-08-11 09:40:00|21066.67|21066.67|21093.79|21093.79|21093.79|21093.79|21063.35|21063.35|0
1628675100000|2021-08-11 09:45:00|21085.25|21085.25|21080.31|21080.31|21094|21094|21080.31|21080.31|0
1628675400000|2021-08-11 09:50:00|21081.2|21081.2|21087.89|21087.89|21087.89|21087.89|21076.92|21076.92|0
1628675700000|2021-08-11 09:55:00|21087.16|21087.16|21073.11|21073.11|21087.16|21087.16|21067.8|21067.8|0
1628676000000|2021-08-11 10:00:00|21070.93|21070.93|21093.5|21093.5|21101.28|21101.28|21070.93|21070.93|0
1628676300000|2021-08-11 10:05:00|21092.77|21092.77|21095.54|21095.54|21106.05|21106.05|21092.77|21092.77|0
1628676600000|2021-08-11 10:10:00|21099.81|21099.81|21088.24|21088.24|21106.74|21106.74|21088.24|21088.24|0
1628676900000|2021-08-11 10:15:00|21096.79|21096.79|21096.64|21096.64|21107.73|21107.73|21084.3|21084.3|0
1628677200000|2021-08-11 10:20:00|21092.36|21092.36|21086.27|21086.27|21092.36|21092.36|21078.76|21078.76|0
1628677500000|2021-08-11 10:25:00|21085.23|21085.23|21078.12|21078.12|21088.04|21088.04|21077.64|21077.64|0
1628677800000|2021-08-11 10:30:00|21077.09|21077.09|21057.19|21057.19|21077.97|21077.97|21057.19|21057.19|0
1628678100000|2021-08-11 10:35:00|21058.7|21058.7|21045.92|21045.92|21058.7|21058.7|21039.36|21039.36|0
1628678400000|2021-08-11 10:40:00|21041.64|21041.64|21055.56|21055.56|21055.56|21055.56|21039.67|21039.67|0
1628678700000|2021-08-11 10:45:00|21059.83|21059.83|21045.06|21045.06|21059.83|21059.83|21045.06|21045.06|0
1628679000000|2021-08-11 10:50:00|21042.4|21042.4|21037.21|21037.21|21043.96|21043.96|21027.73|21027.73|0
1628679300000|2021-08-11 10:55:00|21041.48|21041.48|21048.56|21048.56|21053.35|21053.35|21032.94|21032.94|0
1628679600000|2021-08-11 11:00:00|21049.6|21049.6|21053.01|21053.01|21066.57|21066.57|21049.6|21049.6|0
1628679900000|2021-08-11 11:05:00|21055.19|21055.19|21044.06|21044.06|21055.19|21055.19|21039.84|21039.84|0
1628680200000|2021-08-11 11:10:00|21048.33|21048.33|21043.54|21043.54|21052.08|21052.08|21043.54|21043.54|0
1628680500000|2021-08-11 11:15:00|21047.81|21047.81|21028.27|21028.27|21050.31|21050.31|21027.73|21027.73|0
1628680800000|2021-08-11 11:20:00|21027.23|21027.23|21023.74|21023.74|21035.66|21035.66|21021.65|21021.65|0
1628681100000|2021-08-11 11:25:00|21023.22|21023.22|21037.05|21037.05|21039.7|21039.7|21022.06|21022.06|0
1628681400000|2021-08-11 11:30:00|21039.7|21039.7|21028.08|21028.08|21042.36|21042.36|21026.01|21026.01|0
1628681700000|2021-08-11 11:35:00|21032.36|21032.36|21021.3|21021.3|21033.91|21033.91|21021.3|21021.3|0
1628682000000|2021-08-11 11:40:00|21020.78|21020.78|21025.06|21025.06|21026.83|21026.83|21020.78|21020.78|0
1628682300000|2021-08-11 11:45:00|21020.78|21020.78|21025.87|21025.87|21031.6|21031.6|21020.78|21020.78|0
1628682600000|2021-08-11 11:50:00|21028.05|21028.05|21023.37|21023.37|21028.05|21028.05|21018.95|21018.95|0
1628682900000|2021-08-11 11:55:00|21021.91|21021.91|21013.8|21013.8|21021.91|21021.91|21009.53|21009.53|0
1628683200000|2021-08-11 12:00:00|21012.29|21012.29|21002.51|21002.51|21012.29|21012.29|21002.51|21002.51|0
1628683500000|2021-08-11 12:05:00|21001.63|21001.63|21008.03|21008.03|21009.39|21009.39|20994.6|20994.6|0
1628683800000|2021-08-11 12:10:00|21003.76|21003.76|21021.09|21021.09|21021.09|21021.09|20999.48|20999.48|0
1628684100000|2021-08-11 12:15:00|21016.82|21016.82|21023.11|21023.11|21023.11|21023.11|21014.57|21014.57|0
1628684400000|2021-08-11 12:20:00|21018.84|21018.84|21011.66|21011.66|21023.11|21023.11|21011.66|21011.66|0
1628684700000|2021-08-11 12:25:00|21010.62|21010.62|21016.1|21016.1|21016.1|21016.1|20999.41|20999.41|0
1628685000000|2021-08-11 12:30:00|21018.7|21018.7|21047.52|21047.52|21060.7|21060.7|21018.7|21018.7|0
1628685300000|2021-08-11 12:35:00|21051.8|21051.8|21084.59|21084.59|21098.98|21098.98|21051.8|21051.8|0
1628685600000|2021-08-11 12:40:00|21087.62|21087.62|21177.07|21177.07|21185.61|21185.61|21087.62|21087.62|0
1628685900000|2021-08-11 12:45:00|21181.34|21181.34|21184.06|21184.06|21199.88|21199.88|21172.8|21172.8|0
1628686200000|2021-08-11 12:50:00|21182.29|21182.29|21148.44|21148.44|21182.29|21182.29|21148.44|21148.44|0
1628686500000|2021-08-11 12:55:00|21149.33|21149.33|21173.61|21173.61|21173.61|21173.61|21149.33|21149.33|0
1628686800000|2021-08-11 13:00:00|21169.34|21169.34|21164.31|21164.31|21177.88|21177.88|21153.11|21153.11|0
1628687100000|2021-08-11 13:05:00|21163.79|21163.79|21144.01|21144.01|21163.79|21163.79|21120.09|21120.09|0
1628687400000|2021-08-11 13:10:00|21144.74|21144.74|21175.61|21175.61|21196.56|21196.56|21133.54|21133.54|0
1628687700000|2021-08-11 13:15:00|21174.86|21174.86|21190.79|21190.79|21191.52|21191.52|21162.44|21162.44|0
1628688000000|2021-08-11 13:20:00|21191.52|21191.52|21176.28|21176.28|21193.03|21193.03|21170.6|21170.6|0
1628688300000|2021-08-11 13:25:00|21180.55|21180.55|21183.46|21183.46|21198.72|21198.72|21170.45|21170.45|0
1628688600000|2021-08-11 13:30:00|21185.01|21185.01|21182.07|21182.07|21213.89|21213.89|21168.02|21168.02|0
1628688900000|2021-08-11 13:35:00|21181.03|21181.03|21225.93|21225.93|21225.93|21225.93|21176.75|21176.75|0
1628689200000|2021-08-11 13:40:00|21223.33|21223.33|21189.29|21189.29|21242.86|21242.86|21184.8|21184.8|0
1628689500000|2021-08-11 13:45:00|21191.88|21191.88|21162.71|21162.71|21192.61|21192.61|21153.88|21153.88|0
1628689800000|2021-08-11 13:50:00|21158.44|21158.44|21123.98|21123.98|21164.2|21164.2|21119.71|21119.71|0
1628690100000|2021-08-11 13:55:00|21126.58|21126.58|21136.22|21136.22|21153.06|21153.06|21116.58|21116.58|0
1628690400000|2021-08-11 14:00:00|21133.94|21133.94|21145.85|21145.85|21159.98|21159.98|21124.94|21124.94|0
1628690700000|2021-08-11 14:05:00|21146.74|21146.74|21168.2|21168.2|21169.76|21169.76|21146.74|21146.74|0
1628691000000|2021-08-11 14:10:00|21168.72|21168.72|21167.9|21167.9|21174.03|21174.03|21153.69|21153.69|0
1628691300000|2021-08-11 14:15:00|21172.17|21172.17|21182.8|21182.8|21200.3|21200.3|21171.44|21171.44|0
1628691600000|2021-08-11 14:20:00|21184.57|21184.57|21174.59|21174.59|21202.21|21202.21|21159.54|21159.54|0
1628691900000|2021-08-11 14:25:00|21176.1|21176.1|21177.59|21177.59|21178.47|21178.47|21144.93|21144.93|0
1628692200000|2021-08-11 14:30:00|21180.7|21180.7|21165.78|21165.78|21193.18|21193.18|21165.78|21165.78|0
1628692500000|2021-08-11 14:35:00|21165.05|21165.05|21139.27|21139.27|21165.05|21165.05|21138.55|21138.55|0
1628692800000|2021-08-11 14:40:00|21135|21135|21160.16|21160.16|21173.28|21173.28|21135|21135|0
1628693100000|2021-08-11 14:45:00|21161.05|21161.05|21174.12|21174.12|21182.91|21182.91|21161.05|21161.05|0
1628693400000|2021-08-11 14:50:00|21174.88|21174.88|21180.44|21180.44|21183.1|21183.1|21168.37|21168.37|0
1628693700000|2021-08-11 14:55:00|21179.72|21179.72|21152.78|21152.78|21179.72|21179.72|21141.33|21141.33|0
1628694000000|2021-08-11 15:00:00|21148.51|21148.51|21180.79|21180.79|21185.95|21185.95|21148.51|21148.51|0
1628694300000|2021-08-11 15:05:00|21180.04|21180.04|21184.52|21184.52|21195.66|21195.66|21176.22|21176.22|0
1628694600000|2021-08-11 15:10:00|21185.25|21185.25|21213.46|21213.46|21214.61|21214.61|21185.25|21185.25|0
1628694900000|2021-08-11 15:15:00|21213.98|21213.98|21230.34|21230.34|21240.23|21240.23|21209.86|21209.86|0
1628695200000|2021-08-11 15:20:00|21231.38|21231.38|21253.21|21253.21|21254.77|21254.77|21228.86|21228.86|0
1628695500000|2021-08-11 15:25:00|21251.7|21251.7|21266.62|21266.62|21266.62|21266.62|21239.93|21239.93|0
1628752500000|2021-08-12 07:15:00|21304|21304|21258.14|21258.14|21304|21304|21242.21|21242.21|0
1628752800000|2021-08-12 07:20:00|21260.22|21260.22|21268.39|21268.39|21268.39|21268.39|21246.37|21246.37|0
1628753100000|2021-08-12 07:25:00|21266.21|21266.21|21313.44|21313.44|21315.71|21315.71|21264.13|21264.13|0
1628753400000|2021-08-12 07:30:00|21318.75|21318.75|21309.33|21309.33|21335.2|21335.2|21309.33|21309.33|0
1628753700000|2021-08-12 07:35:00|21317.88|21317.88|21364.59|21364.59|21364.59|21364.59|21316.36|21316.36|0
1628754000000|2021-08-12 07:40:00|21351.77|21351.77|21337.84|21337.84|21351.77|21351.77|21333.65|21333.65|0
1628754300000|2021-08-12 07:45:00|21349.35|21349.35|21372.08|21372.08|21372.54|21372.54|21349.35|21349.35|0
1628754600000|2021-08-12 07:50:00|21367.81|21367.81|21371.58|21371.58|21392.13|21392.13|21363.54|21363.54|0
1628754900000|2021-08-12 07:55:00|21374.24|21374.24|21451.77|21451.77|21456.16|21456.16|21374.24|21374.24|0
1628755200000|2021-08-12 08:00:00|21453.95|21453.95|21449.92|21449.92|21461.34|21461.34|21449.68|21449.68|0
1628755500000|2021-08-12 08:05:00|21445.65|21445.65|21430.52|21430.52|21445.65|21445.65|21425.61|21425.61|0
1628755800000|2021-08-12 08:10:00|21426.25|21426.25|21428.11|21428.11|21435.5|21435.5|21416.7|21416.7|0
1628756100000|2021-08-12 08:15:00|21432.38|21432.38|21425.74|21425.74|21434.58|21434.58|21422.92|21422.92|0
1628756400000|2021-08-12 08:20:00|21424.7|21424.7|21417.62|21417.62|21424.7|21424.7|21400.85|21400.85|0
1628756700000|2021-08-12 08:25:00|21422.93|21422.93|21434.35|21434.35|21440.18|21440.18|21419.41|21419.41|0
1628757000000|2021-08-12 08:30:00|21435.11|21435.11|21451.25|21451.25|21461.41|21461.41|21435.11|21435.11|0
1628757300000|2021-08-12 08:35:00|21448.65|21448.65|21445.23|21445.23|21452.93|21452.93|21444.38|21444.38|0
1628757600000|2021-08-12 08:40:00|21453.77|21453.77|21463.55|21463.55|21463.55|21463.55|21453.77|21453.77|0
1628757900000|2021-08-12 08:45:00|21465.07|21465.07|21490.4|21490.4|21492.9|21492.9|21464.03|21464.03|0
1628758200000|2021-08-12 08:50:00|21488.94|21488.94|21499.91|21499.91|21504.18|21504.18|21483.57|21483.57|0
1628758500000|2021-08-12 08:55:00|21499.15|21499.15|21505.64|21505.64|21509.31|21509.31|21496.5|21496.5|0
1628758800000|2021-08-12 09:00:00|21505.12|21505.12|21484.28|21484.28|21505.12|21505.12|21484.28|21484.28|0
1628759100000|2021-08-12 09:05:00|21483.56|21483.56|21477.53|21477.53|21483.56|21483.56|21467.96|21467.96|0
1628759400000|2021-08-12 09:10:00|21479.09|21479.09|21507.39|21507.39|21507.39|21507.39|21479.09|21479.09|0
1628759700000|2021-08-12 09:15:00|21511.66|21511.66|21497.73|21497.73|21516.46|21516.46|21497.73|21497.73|0
1628760000000|2021-08-12 09:20:00|21498.62|21498.62|21526.22|21526.22|21526.22|21526.22|21495.96|21495.96|0
1628760300000|2021-08-12 09:25:00|21530.38|21530.38|21516.32|21516.32|21535.79|21535.79|21516.32|21516.32|0
1628760600000|2021-08-12 09:30:00|21515.28|21515.28|21509.01|21509.01|21515.28|21515.28|21509.01|21509.01|0
1628760900000|2021-08-12 09:35:00|21511.28|21511.28|21505.67|21505.67|21515.41|21515.41|21505.67|21505.67|0
1628761200000|2021-08-12 09:40:00|21497.12|21497.12|21483.11|21483.11|21505.43|21505.43|21483.11|21483.11|0
1628761500000|2021-08-12 09:45:00|21483.84|21483.84|21484.57|21484.57|21486.13|21486.13|21483.84|21483.84|0
1628761800000|2021-08-12 09:50:00|21483.53|21483.53|21476.7|21476.7|21483.53|21483.53|21469.77|21469.77|0
1628762100000|2021-08-12 09:55:00|21475.96|21475.96|21485.82|21485.82|21487.27|21487.27|21474.29|21474.29|0
1628762400000|2021-08-12 10:00:00|21486.85|21486.85|21465.84|21465.84|21488.37|21488.37|21464.23|21464.23|0
1628762700000|2021-08-12 10:05:00|21466.57|21466.57|21476.52|21476.52|21483.08|21483.08|21466.57|21466.57|0
1628763000000|2021-08-12 10:10:00|21476.01|21476.01|21490.9|21490.9|21490.9|21490.9|21476.01|21476.01|0
1628763300000|2021-08-12 10:15:00|21493.56|21493.56|21534.21|21534.21|21535.98|21535.98|21493.56|21493.56|0
1628763600000|2021-08-12 10:20:00|21528.9|21528.9|21518.95|21518.95|21528.9|21528.9|21518.95|21518.95|0
1628763900000|2021-08-12 10:25:00|21518.19|21518.19|21512.23|21512.23|21518.19|21518.19|21503.53|21503.53|0
1628764200000|2021-08-12 10:30:00|21513.11|21513.11|21522.49|21522.49|21522.94|21522.94|21513.11|21513.11|0
1628764500000|2021-08-12 10:35:00|21523.37|21523.37|21514.55|21514.55|21523.83|21523.83|21514.55|21514.55|0
1628764800000|2021-08-12 10:40:00|21509.24|21509.24|21501.71|21501.71|21509.24|21509.24|21499.05|21499.05|0
1628765100000|2021-08-12 10:45:00|21503.22|21503.22|21507.11|21507.11|21507.11|21507.11|21500.85|21500.85|0
1628765400000|2021-08-12 10:50:00|21511.38|21511.38|21488.72|21488.72|21511.38|21511.38|21473.72|21473.72|0
1628765700000|2021-08-12 10:55:00|21492.99|21492.99|21492.48|21492.48|21496.75|21496.75|21483.93|21483.93|0
1628766000000|2021-08-12 11:00:00|21483.93|21483.93|21476.15|21476.15|21514.87|21514.87|21476.15|21476.15|0
1628766300000|2021-08-12 11:05:00|21475.11|21475.11|21464.8|21464.8|21475.11|21475.11|21454.84|21454.84|0
1628766600000|2021-08-12 11:10:00|21466.35|21466.35|21467.18|21467.18|21488.95|21488.95|21466.35|21466.35|0
1628766900000|2021-08-12 11:15:00|21471.45|21471.45|21489.27|21489.27|21489.27|21489.27|21471.45|21471.45|0
1628767200000|2021-08-12 11:20:00|21493.54|21493.54|21481.91|21481.91|21493.54|21493.54|21475.41|21475.41|0
1628767500000|2021-08-12 11:25:00|21483.68|21483.68|21495.53|21495.53|21495.79|21495.79|21477.95|21477.95|0
1628767800000|2021-08-12 11:30:00|21497.05|21497.05|21492.3|21492.3|21499.85|21499.85|21491.31|21491.31|0
1628768100000|2021-08-12 11:35:00|21490.22|21490.22|21483.24|21483.24|21490.22|21490.22|21483.24|21483.24|0
1628768400000|2021-08-12 11:40:00|21482.35|21482.35|21491.2|21491.2|21493.86|21493.86|21478.08|21478.08|0
1628768700000|2021-08-12 11:45:00|21490.45|21490.45|21485.45|21485.45|21494.72|21494.72|21480.19|21480.19|0
1628769000000|2021-08-12 11:50:00|21489.72|21489.72|21476.13|21476.13|21490.77|21490.77|21470.87|21470.87|0
1628769300000|2021-08-12 11:55:00|21480.41|21480.41|21473.23|21473.23|21485.92|21485.92|21466.88|21466.88|0
1628769600000|2021-08-12 12:00:00|21472.47|21472.47|21482.35|21482.35|21482.47|21482.47|21469.44|21469.44|0
1628769900000|2021-08-12 12:05:00|21484.12|21484.12|21513.72|21513.72|21513.72|21513.72|21483.75|21483.75|0
1628770200000|2021-08-12 12:10:00|21517.99|21517.99|21496.34|21496.34|21517.99|21517.99|21496.34|21496.34|0
1628770500000|2021-08-12 12:15:00|21494.78|21494.78|21493.01|21493.01|21498.17|21498.17|21489.99|21489.99|0
1628770800000|2021-08-12 12:20:00|21488.74|21488.74|21464.47|21464.47|21488.74|21488.74|21463.75|21463.75|0
1628771100000|2021-08-12 12:25:00|21465.2|21465.2|21429.26|21429.26|21474.21|21474.21|21429.26|21429.26|0
1628771400000|2021-08-12 12:30:00|21424.99|21424.99|21424.41|21424.41|21432.86|21432.86|21418.27|21418.27|0
1628771700000|2021-08-12 12:35:00|21428.68|21428.68|21445.75|21445.75|21445.75|21445.75|21426.45|21426.45|0
1628772000000|2021-08-12 12:40:00|21445.02|21445.02|21439.61|21439.61|21461.8|21461.8|21439.61|21439.61|0
1628772300000|2021-08-12 12:45:00|21439.09|21439.09|21441.59|21441.59|21443.1|21443.1|21428.47|21428.47|0
1628772600000|2021-08-12 12:50:00|21443.04|21443.04|21436.21|21436.21|21450.58|21450.58|21436.21|21436.21|0
1628772900000|2021-08-12 12:55:00|21437.1|21437.1|21467.56|21467.56|21467.56|21467.56|21437.1|21437.1|0
1628773200000|2021-08-12 13:00:00|21467.04|21467.04|21454.78|21454.78|21467.54|21467.54|21454.73|21454.73|0
1628773500000|2021-08-12 13:05:00|21450.51|21450.51|21481.55|21481.55|21481.55|21481.55|21450.51|21450.51|0
1628773800000|2021-08-12 13:10:00|21483.82|21483.82|21441.59|21441.59|21483.82|21483.82|21437.32|21437.32|0
1628774100000|2021-08-12 13:15:00|21440.86|21440.86|21435.76|21435.76|21442.63|21442.63|21433.99|21433.99|0
1628774400000|2021-08-12 13:20:00|21435.03|21435.03|21432.16|21432.16|21444.46|21444.46|21427.37|21427.37|0
1628774700000|2021-08-12 13:25:00|21433.68|21433.68|21422.77|21422.77|21447.55|21447.55|21418.5|21418.5|0
1628775000000|2021-08-12 13:30:00|21421.22|21421.22|21355.87|21355.87|21421.22|21421.22|21350.04|21350.04|0
1628775300000|2021-08-12 13:35:00|21351.6|21351.6|21296.32|21296.32|21351.6|21351.6|21276.49|21276.49|0
1628775600000|2021-08-12 13:40:00|21297.88|21297.88|21311.68|21311.68|21311.68|21311.68|21278.5|21278.5|0
1628775900000|2021-08-12 13:45:00|21314.34|21314.34|21331.77|21331.77|21331.77|21331.77|21313.85|21313.85|0
1628776200000|2021-08-12 13:50:00|21330.73|21330.73|21311.77|21311.77|21335.89|21335.89|21306.56|21306.56|0
1628776500000|2021-08-12 13:55:00|21311.04|21311.04|21335.09|21335.09|21338.78|21338.78|21303.71|21303.71|0
1628776800000|2021-08-12 14:00:00|21337.16|21337.16|21322.34|21322.34|21340.05|21340.05|21317.65|21317.65|0
1628777100000|2021-08-12 14:05:00|21326.61|21326.61|21320.09|21320.09|21326.61|21326.61|21309.93|21309.93|0
1628777400000|2021-08-12 14:10:00|21315.82|21315.82|21300.41|21300.41|21315.82|21315.82|21294.99|21294.99|0
1628777700000|2021-08-12 14:15:00|21301.29|21301.29|21269.38|21269.38|21301.29|21301.29|21269.38|21269.38|0
1628778000000|2021-08-12 14:20:00|21269.9|21269.9|21281.76|21281.76|21293.43|21293.43|21269.9|21269.9|0
1628778300000|2021-08-12 14:25:00|21283.53|21283.53|21271.29|21271.29|21291.34|21291.34|21271.29|21271.29|0
1628778600000|2021-08-12 14:30:00|21271.81|21271.81|21273.97|21273.97|21288.56|21288.56|21267.54|21267.54|0
1628778900000|2021-08-12 14:35:00|21273.09|21273.09|21282.62|21282.62|21285.6|21285.6|21270.06|21270.06|0
1628779200000|2021-08-12 14:40:00|21271.11|21271.11|21273.45|21273.45|21273.6|21273.6|21263.08|21263.08|0
1628779500000|2021-08-12 14:45:00|21272.56|21272.56|21253.48|21253.48|21272.56|21272.56|21252.6|21252.6|0
1628779800000|2021-08-12 14:50:00|21254.37|21254.37|21251.44|21251.44|21256.29|21256.29|21240.3|21240.3|0
1628780100000|2021-08-12 14:55:00|21255.71|21255.71|21242.67|21242.67|21264.19|21264.19|21242.67|21242.67|0
1628780400000|2021-08-12 15:00:00|21240.6|21240.6|21207.44|21207.44|21240.6|21240.6|21201.42|21201.42|0
1628780700000|2021-08-12 15:05:00|21206.56|21206.56|21207.08|21207.08|21218.64|21218.64|21196.7|21196.7|0
1628781000000|2021-08-12 15:10:00|21208.63|21208.63|21213.08|21213.08|21222.12|21222.12|21196.86|21196.86|0
1628781300000|2021-08-12 15:15:00|21214.86|21214.86|21241.37|21241.37|21249.92|21249.92|21209.9|21209.9|0
1628781600000|2021-08-12 15:20:00|21238.71|21238.71|21235.93|21235.93|21239.47|21239.47|21204.4|21204.4|0
1628781900000|2021-08-12 15:25:00|21235.41|21235.41|21225.53|21225.53|21242.1|21242.1|21225.53|21225.53|0
1628838900000|2021-08-13 07:15:00|21299.87|21299.87|21316.42|21316.42|21317.46|21317.46|21273.02|21273.02|0
1628839200000|2021-08-13 07:20:00|21320.69|21320.69|21295.24|21295.24|21323.24|21323.24|21290.96|21290.96|0
1628839500000|2021-08-13 07:25:00|21296.79|21296.79|21271.6|21271.6|21300.92|21300.92|21262.95|21262.95|0
1628839800000|2021-08-13 07:30:00|21263.05|21263.05|21255.73|21255.73|21269.09|21269.09|21247.18|21247.18|0
1628840100000|2021-08-13 07:35:00|21251.46|21251.46|21266.55|21266.55|21266.55|21266.55|21240.51|21240.51|0
1628840400000|2021-08-13 07:40:00|21263.95|21263.95|21250.14|21250.14|21264.47|21264.47|21247.38|21247.38|0
1628840700000|2021-08-13 07:45:00|21251.59|21251.59|21262.93|21262.93|21262.93|21262.93|21251.59|21251.59|0
1628841000000|2021-08-13 07:50:00|21262.2|21262.2|21253.86|21253.86|21264.59|21264.59|21253.86|21253.86|0
1628841300000|2021-08-13 07:55:00|21254.38|21254.38|21235.47|21235.47|21257.5|21257.5|21232.65|21232.65|0
1628841600000|2021-08-13 08:00:00|21236.51|21236.51|21238.67|21238.67|21238.67|21238.67|21218.82|21218.82|0
1628841900000|2021-08-13 08:05:00|21239.39|21239.39|21231.5|21231.5|21241.99|21241.99|21227.23|21227.23|0
1628842200000|2021-08-13 08:10:00|21225.31|21225.31|21227.38|21227.38|21227.38|21227.38|21211.96|21211.96|0
1628842500000|2021-08-13 08:15:00|21228.83|21228.83|21208.46|21208.46|21228.83|21228.83|21205.13|21205.13|0
1628842800000|2021-08-13 08:20:00|21210.54|21210.54|21220.46|21220.46|21220.46|21220.46|21207.64|21207.64|0
1628843100000|2021-08-13 08:25:00|21222.64|21222.64|21230.69|21230.69|21230.69|21230.69|21222.64|21222.64|0
1628843400000|2021-08-13 08:30:00|21228.62|21228.62|21212.51|21212.51|21228.62|21228.62|21211.78|21211.78|0
1628843700000|2021-08-13 08:35:00|21221.06|21221.06|21235.21|21235.21|21236.99|21236.99|21221.06|21221.06|0
1628844000000|2021-08-13 08:40:00|21236.99|21236.99|21241.68|21241.68|21241.68|21241.68|21228.87|21228.87|0
1628844300000|2021-08-13 08:45:00|21240.23|21240.23|21238.5|21238.5|21243.69|21243.69|21236.94|21236.94|0
1628844600000|2021-08-13 08:50:00|21240.27|21240.27|21238.51|21238.51|21240.27|21240.27|21234.6|21234.6|0
1628844900000|2021-08-13 08:55:00|21237.62|21237.62|21242.2|21242.2|21242.2|21242.2|21228.04|21228.04|0
1628845200000|2021-08-13 09:00:00|21243.97|21243.97|21245.71|21245.71|21249.49|21249.49|21243.97|21243.97|0
1628845500000|2021-08-13 09:05:00|21249.98|21249.98|21239.83|21239.83|21254.69|21254.69|21239.83|21239.83|0
1628845800000|2021-08-13 09:10:00|21240.56|21240.56|21250.08|21250.08|21250.08|21250.08|21240.56|21240.56|0
1628846100000|2021-08-13 09:15:00|21254.35|21254.35|21292.87|21292.87|21297.29|21297.29|21254.35|21254.35|0
1628846400000|2021-08-13 09:20:00|21292.11|21292.11|21277.39|21277.39|21294.39|21294.39|21277.39|21277.39|0
1628846700000|2021-08-13 09:25:00|21274.73|21274.73|21261.58|21261.58|21279.73|21279.73|21261.06|21261.06|0
1628847000000|2021-08-13 09:30:00|21259.5|21259.5|21265.14|21265.14|21268.77|21268.77|21259.5|21259.5|0
1628847300000|2021-08-13 09:35:00|21263.63|21263.63|21256.6|21256.6|21263.63|21263.63|21242.73|21242.73|0
1628847600000|2021-08-13 09:40:00|21257.32|21257.32|21270.96|21270.96|21271.69|21271.69|21257.32|21257.32|0
1628847900000|2021-08-13 09:45:00|21273.23|21273.23|21276.15|21276.15|21278.12|21278.12|21262.19|21262.19|0
1628848200000|2021-08-13 09:50:00|21277.19|21277.19|21275.11|21275.11|21277.19|21277.19|21275.11|21275.11|0
1628848500000|2021-08-13 09:55:00|21266.57|21266.57|21254.78|21254.78|21268.02|21268.02|21253.9|21253.9|0
1628848800000|2021-08-13 10:00:00|21255.51|21255.51|21261.16|21261.16|21261.16|21261.16|21255.51|21255.51|0
1628849100000|2021-08-13 10:05:00|21256.89|21256.89|21254.3|21254.3|21261.89|21261.89|21245.02|21245.02|0
1628849400000|2021-08-13 10:10:00|21257.84|21257.84|21270.17|21270.17|21270.17|21270.17|21257.84|21257.84|0
1628849700000|2021-08-13 10:15:00|21272.83|21272.83|21278.6|21278.6|21283.91|21283.91|21270.06|21270.06|0
1628850000000|2021-08-13 10:20:00|21274.33|21274.33|21281.82|21281.82|21281.82|21281.82|21270.06|21270.06|0
1628850300000|2021-08-13 10:25:00|21281.09|21281.09|21301.14|21301.14|21302.91|21302.91|21281.09|21281.09|0
1628850600000|2021-08-13 10:30:00|21301.87|21301.87|21307.18|21307.18|21309.25|21309.25|21301.87|21301.87|0
1628850900000|2021-08-13 10:35:00|21309.25|21309.25|21325.9|21325.9|21331.69|21331.69|21307.18|21307.18|0
1628851200000|2021-08-13 10:40:00|21324.87|21324.87|21345.77|21345.77|21348.79|21348.79|21324.35|21324.35|0
1628851500000|2021-08-13 10:45:00|21343.11|21343.11|21346.76|21346.76|21348.47|21348.47|21336.35|21336.35|0
1628851800000|2021-08-13 10:50:00|21351.04|21351.04|21350.15|21350.15|21351.92|21351.92|21349.58|21349.58|0
1628852100000|2021-08-13 10:55:00|21348.7|21348.7|21353.23|21353.23|21354.08|21354.08|21345.13|21345.13|0
1628852400000|2021-08-13 11:00:00|21350.58|21350.58|21350.21|21350.21|21352.09|21352.09|21343.55|21343.55|0
1628852700000|2021-08-13 11:05:00|21346.05|21346.05|21361.72|21361.72|21362.75|21362.75|21346.05|21346.05|0
1628853000000|2021-08-13 11:10:00|21357.44|21357.44|21367.97|21367.97|21367.97|21367.97|21353.19|21353.19|0
1628853300000|2021-08-13 11:15:00|21376.52|21376.52|21384.34|21384.34|21389.34|21389.34|21376.52|21376.52|0
1628853600000|2021-08-13 11:20:00|21386.93|21386.93|21390|21390|21390.52|21390.52|21386.93|21386.93|0
1628853900000|2021-08-13 11:25:00|21402.82|21402.82|21402.82|21402.82|21404.37|21404.37|21402.82|21402.82|0
1628854200000|2021-08-13 11:30:00|21394.27|21394.27|21379.89|21379.89|21394.27|21394.27|21379.89|21379.89|0
1628854500000|2021-08-13 11:35:00|21384.32|21384.32|21371.31|21371.31|21384.32|21384.32|21371.31|21371.31|0
1628854800000|2021-08-13 11:40:00|21370.58|21370.58|21366.17|21366.17|21370.58|21370.58|21357.01|21357.01|0
1628855100000|2021-08-13 11:45:00|21367.94|21367.94|21368.88|21368.88|21369.71|21369.71|21366.08|21366.08|0
1628855400000|2021-08-13 11:50:00|21360.34|21360.34|21364.7|21364.7|21364.7|21364.7|21360.34|21360.34|0
1628855700000|2021-08-13 11:55:00|21363.66|21363.66|21351.83|21351.83|21364.7|21364.7|21348.71|21348.71|0
1628856000000|2021-08-13 12:00:00|21353.34|21353.34|21359.12|21359.12|21359.12|21359.12|21353.34|21353.34|0
1628856300000|2021-08-13 12:05:00|21359.64|21359.64|21356.46|21356.46|21364.06|21364.06|21355.21|21355.21|0
1628856600000|2021-08-13 12:10:00|21357.19|21357.19|21351.82|21351.82|21357.5|21357.5|21346.98|21346.98|0
1628856900000|2021-08-13 12:15:00|21356.09|21356.09|21343.92|21343.92|21356.09|21356.09|21343.92|21343.92|0
1628857200000|2021-08-13 12:20:00|21344.44|21344.44|21349.84|21349.84|21354.85|21354.85|21344.44|21344.44|0
1628857500000|2021-08-13 12:25:00|21351.61|21351.61|21346.92|21346.92|21353.69|21353.69|21345.37|21345.37|0
1628857800000|2021-08-13 12:30:00|21347.44|21347.44|21348.05|21348.05|21350.25|21350.25|21344.94|21344.94|0
1628858100000|2021-08-13 12:35:00|21347.01|21347.01|21359.83|21359.83|21359.83|21359.83|21347.01|21347.01|0
1628858400000|2021-08-13 12:40:00|21359.1|21359.1|21359|21359|21361.18|21361.18|21355.45|21355.45|0
1628858700000|2021-08-13 12:45:00|21357.44|21357.44|21369.4|21369.4|21369.4|21369.4|21356.68|21356.68|0
1628859000000|2021-08-13 12:50:00|21368.36|21368.36|21364.36|21364.36|21368.36|21368.36|21362.59|21362.59|0
1628859300000|2021-08-13 12:55:00|21355.81|21355.81|21385.52|21385.52|21385.52|21385.52|21355.3|21355.3|0
1628859600000|2021-08-13 13:00:00|21384.79|21384.79|21394.42|21394.42|21394.42|21394.42|21384.79|21384.79|0
1628859900000|2021-08-13 13:05:00|21392.65|21392.65|21378.65|21378.65|21392.65|21392.65|21378.65|21378.65|0
1628860200000|2021-08-13 13:10:00|21374.37|21374.37|21369.48|21369.48|21376.78|21376.78|21369.48|21369.48|0
1628860500000|2021-08-13 13:15:00|21368.96|21368.96|21390.16|21390.16|21390.16|21390.16|21367.41|21367.41|0
1628860800000|2021-08-13 13:20:00|21389.13|21389.13|21381.44|21381.44|21389.13|21389.13|21381.44|21381.44|0
1628861100000|2021-08-13 13:25:00|21381.96|21381.96|21383.12|21383.12|21384.7|21384.7|21381.16|21381.16|0
1628861400000|2021-08-13 13:30:00|21378.85|21378.85|21363.65|21363.65|21381.87|21381.87|21360.1|21360.1|0
1628861700000|2021-08-13 13:35:00|21364.54|21364.54|21371.31|21371.31|21380.68|21380.68|21357.97|21357.97|0
1628862000000|2021-08-13 13:40:00|21370.61|21370.61|21406.22|21406.22|21414.76|21414.76|21367.38|21367.38|0
1628862300000|2021-08-13 13:45:00|21405.33|21405.33|21406.35|21406.35|21408.8|21408.8|21396.19|21396.19|0
1628862600000|2021-08-13 13:50:00|21402.08|21402.08|21368.26|21368.26|21406.35|21406.35|21368.26|21368.26|0
1628862900000|2021-08-13 13:55:00|21370.03|21370.03|21358.94|21358.94|21378.6|21378.6|21358.94|21358.94|0
1628863200000|2021-08-13 14:00:00|21358.05|21358.05|21392.09|21392.09|21394.02|21394.02|21358.05|21358.05|0
1628863500000|2021-08-13 14:05:00|21400.63|21400.63|21468.84|21468.84|21468.84|21468.84|21400.63|21400.63|0
1628863800000|2021-08-13 14:10:00|21469.56|21469.56|21470.66|21470.66|21474.94|21474.94|21461.32|21461.32|0
1628864100000|2021-08-13 14:15:00|21479.21|21479.21|21469.61|21469.61|21479.21|21479.21|21468.32|21468.32|0
1628864400000|2021-08-13 14:20:00|21469.09|21469.09|21470.75|21470.75|21474.6|21474.6|21461.8|21461.8|0
1628864700000|2021-08-13 14:25:00|21469.87|21469.87|21438.53|21438.53|21487.48|21487.48|21438.53|21438.53|0
1628865000000|2021-08-13 14:30:00|21434.25|21434.25|21452.62|21452.62|21467.55|21467.55|21423.48|21423.48|0
1628865300000|2021-08-13 14:35:00|21451.16|21451.16|21458.88|21458.88|21470.23|21470.23|21445.85|21445.85|0
1628865600000|2021-08-13 14:40:00|21457.36|21457.36|21447.67|21447.67|21463.55|21463.55|21447.67|21447.67|0
1628865900000|2021-08-13 14:45:00|21451.95|21451.95|21460|21460|21470.62|21470.62|21451.95|21451.95|0
1628866200000|2021-08-13 14:50:00|21457.92|21457.92|21491.02|21491.02|21503.84|21503.84|21457.92|21457.92|0
1628866500000|2021-08-13 14:55:00|21489.46|21489.46|21495.24|21495.24|21495.24|21495.24|21482.77|21482.77|0
1628866800000|2021-08-13 15:00:00|21495.97|21495.97|21487.9|21487.9|21505.24|21505.24|21486.13|21486.13|0
1628867100000|2021-08-13 15:05:00|21488.79|21488.79|21487.21|21487.21|21493.52|21493.52|21476.76|21476.76|0
1628867400000|2021-08-13 15:10:00|21487.94|21487.94|21498.2|21498.2|21502.27|21502.27|21480.44|21480.44|0
1628867700000|2021-08-13 15:15:00|21499.24|21499.24|21517.03|21517.03|21517.03|21517.03|21495.08|21495.08|0
1628868000000|2021-08-13 15:20:00|21517.55|21517.55|21515.52|21515.52|21525.99|21525.99|21502.66|21502.66|0
1628868300000|2021-08-13 15:25:00|21514.79|21514.79|21531.06|21531.06|21531.06|21531.06|21503.97|21503.97|0
1629098100000|2021-08-16 07:15:00|21433.5|21433.5|21467.81|21467.81|21472.78|21472.78|21417.17|21417.17|0
1629098400000|2021-08-16 07:20:00|21472.08|21472.08|21437.78|21437.78|21480.63|21480.63|21437.78|21437.78|0
1629098700000|2021-08-16 07:25:00|21442.06|21442.06|21432.42|21432.42|21447.66|21447.66|21423.75|21423.75|0
1629099000000|2021-08-16 07:30:00|21431.67|21431.67|21395.43|21395.43|21436.09|21436.09|21388.23|21388.23|0
1629099300000|2021-08-16 07:35:00|21396.98|21396.98|21407.61|21407.61|21411.88|21411.88|21396.98|21396.98|0
1629099600000|2021-08-16 07:40:00|21403.34|21403.34|21397.54|21397.54|21414.78|21414.78|21397.54|21397.54|0
1629099900000|2021-08-16 07:45:00|21393.26|21393.26|21417.74|21417.74|21418.78|21418.78|21393.26|21393.26|0
1629100200000|2021-08-16 07:50:00|21418.47|21418.47|21402.76|21402.76|21418.47|21418.47|21395.71|21395.71|0
1629100500000|2021-08-16 07:55:00|21398.49|21398.49|21408.84|21408.84|21409.73|21409.73|21397.76|21397.76|0
1629100800000|2021-08-16 08:00:00|21406.18|21406.18|21422.47|21422.47|21429.02|21429.02|21406.18|21406.18|0
1629101100000|2021-08-16 08:05:00|21413.93|21413.93|21414.85|21414.85|21414.85|21414.85|21408.2|21408.2|0
1629101400000|2021-08-16 08:10:00|21414.33|21414.33|21429.47|21429.47|21455.01|21455.01|21414.33|21414.33|0
1629101700000|2021-08-16 08:15:00|21438.01|21438.01|21439.89|21439.89|21449.89|21449.89|21434.9|21434.9|0
1629102000000|2021-08-16 08:20:00|21440.93|21440.93|21467.41|21467.41|21467.41|21467.41|21435.82|21435.82|0
1629102300000|2021-08-16 08:25:00|21454.59|21454.59|21460.45|21460.45|21471.51|21471.51|21451.99|21451.99|0
1629102600000|2021-08-16 08:30:00|21457.79|21457.79|21456.2|21456.2|21465.22|21465.22|21452.05|21452.05|0
1629102900000|2021-08-16 08:35:00|21453.09|21453.09|21446.99|21446.99|21455.12|21455.12|21442.3|21442.3|0
1629103200000|2021-08-16 08:40:00|21447.75|21447.75|21447.94|21447.94|21449.36|21449.36|21438.88|21438.88|0
1629103500000|2021-08-16 08:45:00|21446.39|21446.39|21434.85|21434.85|21446.39|21446.39|21434.85|21434.85|0
1629103800000|2021-08-16 08:50:00|21435.61|21435.61|21426.43|21426.43|21435.61|21435.61|21420.52|21420.52|0
1629104100000|2021-08-16 08:55:00|21434.97|21434.97|21434|21434|21438.73|21438.73|21428.01|21428.01|0
1629104400000|2021-08-16 09:00:00|21438.27|21438.27|21459.3|21459.3|21459.3|21459.3|21436.71|21436.71|0
1629104700000|2021-08-16 09:05:00|21458.78|21458.78|21452.28|21452.28|21461.81|21461.81|21452.28|21452.28|0
1629105000000|2021-08-16 09:10:00|21448.01|21448.01|21443.38|21443.38|21451.55|21451.55|21439.67|21439.67|0
1629105300000|2021-08-16 09:15:00|21446.25|21446.25|21456.3|21456.3|21456.3|21456.3|21439.47|21439.47|0
1629105600000|2021-08-16 09:20:00|21457.03|21457.03|21440.89|21440.89|21463.78|21463.78|21440.89|21440.89|0
1629105900000|2021-08-16 09:25:00|21436.61|21436.61|21434.05|21434.05|21436.61|21436.61|21420.62|21420.62|0
1629106200000|2021-08-16 09:30:00|21432.54|21432.54|21421.51|21421.51|21448.06|21448.06|21421.51|21421.51|0
1629106500000|2021-08-16 09:35:00|21412.97|21412.97|21408.75|21408.75|21417.29|21417.29|21406.98|21406.98|0
1629106800000|2021-08-16 09:40:00|21413.02|21413.02|21410.08|21410.08|21416.92|21416.92|21405.61|21405.61|0
1629107100000|2021-08-16 09:45:00|21411.53|21411.53|21435.15|21435.15|21435.15|21435.15|21411.53|21411.53|0
1629107400000|2021-08-16 09:50:00|21435.88|21435.88|21428.18|21428.18|21436.6|21436.6|21428.18|21428.18|0
1629107700000|2021-08-16 09:55:00|21427.45|21427.45|21419.79|21419.79|21430.68|21430.68|21418.02|21418.02|0
1629108000000|2021-08-16 10:00:00|21418.02|21418.02|21412.56|21412.56|21418.02|21418.02|21411.1|21411.1|0
1629108300000|2021-08-16 10:05:00|21414.83|21414.83|21431.57|21431.57|21437.32|21437.32|21412.74|21412.74|0
1629108600000|2021-08-16 10:10:00|21432.29|21432.29|21443.87|21443.87|21443.87|21443.87|21426.25|21426.25|0
1629108900000|2021-08-16 10:15:00|21442.1|21442.1|21440.01|21440.01|21442.1|21442.1|21433.56|21433.56|0
1629109200000|2021-08-16 10:20:00|21440.77|21440.77|21445.19|21445.19|21445.56|21445.56|21431.81|21431.81|0
1629109500000|2021-08-16 10:25:00|21447.38|21447.38|21475.84|21475.84|21475.84|21475.84|21447.38|21447.38|0
1629109800000|2021-08-16 10:30:00|21463.03|21463.03|21453.97|21453.97|21466.59|21466.59|21449.97|21449.97|0
1629110100000|2021-08-16 10:35:00|21451.31|21451.31|21445.87|21445.87|21451.31|21451.31|21438.01|21438.01|0
1629110400000|2021-08-16 10:40:00|21450.14|21450.14|21452.57|21452.57|21456.12|21456.12|21441.6|21441.6|0
1629110700000|2021-08-16 10:45:00|21454.03|21454.03|21463.31|21463.31|21469.64|21469.64|21454.03|21454.03|0
1629111000000|2021-08-16 10:50:00|21461.76|21461.76|21461.67|21461.67|21466.67|21466.67|21458.12|21458.12|0
1629111300000|2021-08-16 10:55:00|21465.94|21465.94|21438.32|21438.32|21465.94|21465.94|21438.32|21438.32|0
1629111600000|2021-08-16 11:00:00|21436.76|21436.76|21413.32|21413.32|21436.76|21436.76|21411.87|21411.87|0
1629111900000|2021-08-16 11:05:00|21414.05|21414.05|21441.61|21441.61|21442.49|21442.49|21414.05|21414.05|0
1629112200000|2021-08-16 11:10:00|21437.33|21437.33|21436.36|21436.36|21447.97|21447.97|21435.15|21435.15|0
1629112500000|2021-08-16 11:15:00|21440.63|21440.63|21431.94|21431.94|21440.63|21440.63|21428.56|21428.56|0
1629112800000|2021-08-16 11:20:00|21427.67|21427.67|21420.38|21420.38|21440.49|21440.49|21414.88|21414.88|0
1629113100000|2021-08-16 11:25:00|21424.65|21424.65|21421.9|21421.9|21426.17|21426.17|21417.63|21417.63|0
1629113400000|2021-08-16 11:30:00|21404.81|21404.81|21381.68|21381.68|21429.41|21429.41|21376.21|21376.21|0
1629113700000|2021-08-16 11:35:00|21380.64|21380.64|21379.72|21379.72|21385.76|21385.76|21367.84|21367.84|0
1629114000000|2021-08-16 11:40:00|21375.45|21375.45|21366.02|21366.02|21375.45|21375.45|21366.02|21366.02|0
1629114300000|2021-08-16 11:45:00|21365.29|21365.29|21355.09|21355.09|21366.02|21366.02|21351.17|21351.17|0
1629114600000|2021-08-16 11:50:00|21363.63|21363.63|21368.55|21368.55|21378.37|21378.37|21363.63|21363.63|0
1629114900000|2021-08-16 11:55:00|21372.82|21372.82|21380.99|21380.99|21380.99|21380.99|21368.39|21368.39|0
1629115200000|2021-08-16 12:00:00|21376.71|21376.71|21357.26|21357.26|21383.64|21383.64|21357.26|21357.26|0
1629115500000|2021-08-16 12:05:00|21358.3|21358.3|21378.24|21378.24|21378.24|21378.24|21354.03|21354.03|0
1629115800000|2021-08-16 12:10:00|21381.78|21381.78|21370.96|21370.96|21381.78|21381.78|21370.96|21370.96|0
1629116100000|2021-08-16 12:15:00|21366.69|21366.69|21359.17|21359.17|21366.69|21366.69|21359.17|21359.17|0
1629116400000|2021-08-16 12:20:00|21354.89|21354.89|21385.45|21385.45|21385.45|21385.45|21354.89|21354.89|0
1629116700000|2021-08-16 12:25:00|21386.18|21386.18|21395.08|21395.08|21395.08|21395.08|21384.93|21384.93|0
1629117000000|2021-08-16 12:30:00|21394.2|21394.2|21396.6|21396.6|21399.92|21399.92|21394.2|21394.2|0
1629117300000|2021-08-16 12:35:00|21405.14|21405.14|21398.65|21398.65|21405.87|21405.87|21394.49|21394.49|0
1629117600000|2021-08-16 12:40:00|21400.92|21400.92|21419.53|21419.53|21419.53|21419.53|21400.92|21400.92|0
1629117900000|2021-08-16 12:45:00|21420.26|21420.26|21420.45|21420.45|21421.49|21421.49|21415.07|21415.07|0
1629118200000|2021-08-16 12:50:00|21419.7|21419.7|21433.22|21433.22|21433.22|21433.22|21418.18|21418.18|0
1629118500000|2021-08-16 12:55:00|21434.11|21434.11|21431.25|21431.25|21447.1|21447.1|21426.57|21426.57|0
1629118800000|2021-08-16 13:00:00|21430.21|21430.21|21455.14|21455.14|21455.14|21455.14|21430.21|21430.21|0
1629119100000|2021-08-16 13:05:00|21450.87|21450.87|21469.44|21469.44|21469.44|21469.44|21448.21|21448.21|0
1629119400000|2021-08-16 13:10:00|21471.21|21471.21|21487.11|21487.11|21487.11|21487.11|21463.08|21463.08|0
1629119700000|2021-08-16 13:15:00|21487.87|21487.87|21506.91|21506.91|21509.72|21509.72|21487.87|21487.87|0
1629120000000|2021-08-16 13:20:00|21506.15|21506.15|21528.98|21528.98|21538.56|21538.56|21502.77|21502.77|0
1629120300000|2021-08-16 13:25:00|21533.25|21533.25|21532.81|21532.81|21533.25|21533.25|21520.71|21520.71|0
1629120600000|2021-08-16 13:30:00|21528.54|21528.54|21511.53|21511.53|21536.45|21536.45|21510.77|21510.77|0
1629120900000|2021-08-16 13:35:00|21507.25|21507.25|21511.32|21511.32|21514.13|21514.13|21494.91|21494.91|0
1629121200000|2021-08-16 13:40:00|21510.44|21510.44|21456.97|21456.97|21511.32|21511.32|21456.97|21456.97|0
1629121500000|2021-08-16 13:45:00|21455.2|21455.2|21475.15|21475.15|21484.73|21484.73|21451.32|21451.32|0
1629121800000|2021-08-16 13:50:00|21483.69|21483.69|21485.32|21485.32|21496.94|21496.94|21475.35|21475.35|0
1629122100000|2021-08-16 13:55:00|21483.76|21483.76|21480.77|21480.77|21498.35|21498.35|21476.49|21476.49|0
1629122400000|2021-08-16 14:00:00|21481.29|21481.29|21512.8|21512.8|21517.74|21517.74|21474.83|21474.83|0
1629122700000|2021-08-16 14:05:00|21508.37|21508.37|21494.08|21494.08|21513.53|21513.53|21492.56|21492.56|0
1629123000000|2021-08-16 14:10:00|21498.35|21498.35|21514.43|21514.43|21523.86|21523.86|21484.39|21484.39|0
1629123300000|2021-08-16 14:15:00|21515.19|21515.19|21491.72|21491.72|21519.98|21519.98|21487.44|21487.44|0
1629123600000|2021-08-16 14:20:00|21495.99|21495.99|21509.26|21509.26|21513.89|21513.89|21492.12|21492.12|0
1629123900000|2021-08-16 14:25:00|21511.34|21511.34|21535.97|21535.97|21542.02|21542.02|21504.68|21504.68|0
1629124200000|2021-08-16 14:30:00|21537.43|21537.43|21530.15|21530.15|21541.1|21541.1|21530.15|21530.15|0
1629124500000|2021-08-16 14:35:00|21527.24|21527.24|21547.31|21547.31|21547.83|21547.83|21524.33|21524.33|0
1629124800000|2021-08-16 14:40:00|21551.58|21551.58|21553.27|21553.27|21554.93|21554.93|21550.87|21550.87|0
1629125100000|2021-08-16 14:45:00|21550.61|21550.61|21548.63|21548.63|21560.5|21560.5|21544.36|21544.36|0
1629125400000|2021-08-16 14:50:00|21547.12|21547.12|21550.17|21550.17|21565.78|21565.78|21547.12|21547.12|0
1629125700000|2021-08-16 14:55:00|21547.9|21547.9|21537.85|21537.85|21547.9|21547.9|21526.25|21526.25|0
1629126000000|2021-08-16 15:00:00|21540.88|21540.88|21553.86|21553.86|21559.18|21559.18|21540.32|21540.32|0
1629126300000|2021-08-16 15:05:00|21549.58|21549.58|21550.54|21550.54|21553.01|21553.01|21540.64|21540.64|0
1629126600000|2021-08-16 15:10:00|21549.81|21549.81|21561.95|21561.95|21561.95|21561.95|21540.74|21540.74|0
1629126900000|2021-08-16 15:15:00|21563.72|21563.72|21595.15|21595.15|21603.49|21603.49|21561.22|21561.22|0
1629127200000|2021-08-16 15:20:00|21596.92|21596.92|21581.19|21581.19|21597.55|21597.55|21575.73|21575.73|0
1629127500000|2021-08-16 15:25:00|21579.42|21579.42|21561.02|21561.02|21590.52|21590.52|21560.26|21560.26|0
1629184500000|2021-08-17 07:15:00|21590.86|21590.86|21583.48|21583.48|21590.86|21590.86|21562.11|21562.11|0
1629184800000|2021-08-17 07:20:00|21579.85|21579.85|21566.33|21566.33|21594.96|21594.96|21563.28|21563.28|0
1629185100000|2021-08-17 07:25:00|21560.62|21560.62|21567.06|21567.06|21567.06|21567.06|21538.84|21538.84|0
1629185400000|2021-08-17 07:30:00|21565.51|21565.51|21576.74|21576.74|21582.78|21582.78|21549.15|21549.15|0
1629185700000|2021-08-17 07:35:00|21576.22|21576.22|21586.26|21586.26|21593.34|21593.34|21555.49|21555.49|0
1629186000000|2021-08-17 07:40:00|21589.8|21589.8|21624.57|21624.57|21624.57|21624.57|21589.8|21589.8|0
1629186300000|2021-08-17 07:45:00|21623.12|21623.12|21648.03|21648.03|21649.71|21649.71|21622.24|21622.24|0
1629186600000|2021-08-17 07:50:00|21646.99|21646.99|21623.02|21623.02|21652.3|21652.3|21623.02|21623.02|0
1629186900000|2021-08-17 07:55:00|21627.29|21627.29|21624.4|21624.4|21628.68|21628.68|21615.68|21615.68|0
1629187200000|2021-08-17 08:00:00|21628.68|21628.68|21630.28|21630.28|21640.48|21640.48|21621.01|21621.01|0
1629187500000|2021-08-17 08:05:00|21629.55|21629.55|21621.13|21621.13|21640.9|21640.9|21621.13|21621.13|0
1629187800000|2021-08-17 08:10:00|21616.86|21616.86|21631.43|21631.43|21655.33|21655.33|21614.2|21614.2|0
1629188100000|2021-08-17 08:15:00|21627.16|21627.16|21615.05|21615.05|21627.16|21627.16|21612.76|21612.76|0
1629188400000|2021-08-17 08:20:00|21618.59|21618.59|21645.81|21645.81|21645.81|21645.81|21614.1|21614.1|0
1629188700000|2021-08-17 08:25:00|21641.53|21641.53|21637.47|21637.47|21641.75|21641.75|21624.04|21624.04|0
1629189000000|2021-08-17 08:30:00|21636.59|21636.59|21634.51|21634.51|21640.86|21640.86|21634.51|21634.51|0
1629189300000|2021-08-17 08:35:00|21635.55|21635.55|21637.59|21637.59|21642.17|21642.17|21628.61|21628.61|0
1629189600000|2021-08-17 08:40:00|21640.24|21640.24|21646.99|21646.99|21648.61|21648.61|21635.97|21635.97|0
1629189900000|2021-08-17 08:45:00|21646.26|21646.26|21630.07|21630.07|21648.34|21648.34|21625.8|21625.8|0
1629190200000|2021-08-17 08:50:00|21634.34|21634.34|21639.29|21639.29|21639.29|21639.29|21629.71|21629.71|0
1629190500000|2021-08-17 08:55:00|21641.36|21641.36|21665.21|21665.21|21665.21|21665.21|21632.98|21632.98|0
1629190800000|2021-08-17 09:00:00|21667.87|21667.87|21663.22|21663.22|21673.22|21673.22|21663.22|21663.22|0
1629191100000|2021-08-17 09:05:00|21664.11|21664.11|21688.57|21688.57|21699.77|21699.77|21664.11|21664.11|0
1629191400000|2021-08-17 09:10:00|21689.46|21689.46|21671.2|21671.2|21704.49|21704.49|21668.78|21668.78|0
1629191700000|2021-08-17 09:15:00|21673.28|21673.28|21668.38|21668.38|21676.76|21676.76|21667.65|21667.65|0
1629192000000|2021-08-17 09:20:00|21666.93|21666.93|21674.01|21674.01|21674.01|21674.01|21662.65|21662.65|0
1629192300000|2021-08-17 09:25:00|21676.66|21676.66|21660.42|21660.42|21679.95|21679.95|21649.34|21649.34|0
1629192600000|2021-08-17 09:30:00|21658.86|21658.86|21654.64|21654.64|21667.56|21667.56|21650.37|21650.37|0
1629192900000|2021-08-17 09:35:00|21659.38|21659.38|21695.96|21695.96|21703.04|21703.04|21659.38|21659.38|0
1629193200000|2021-08-17 09:40:00|21691.69|21691.69|21680.86|21680.86|21691.69|21691.69|21680.86|21680.86|0
1629193500000|2021-08-17 09:45:00|21682.42|21682.42|21692.97|21692.97|21692.97|21692.97|21680.34|21680.34|0
1629193800000|2021-08-17 09:50:00|21688.7|21688.7|21690.78|21690.78|21695.57|21695.57|21688.7|21688.7|0
1629194100000|2021-08-17 09:55:00|21695.05|21695.05|21693.53|21693.53|21696.35|21696.35|21689.48|21689.48|0
1629194400000|2021-08-17 10:00:00|21697.8|21697.8|21699.36|21699.36|21700.92|21700.92|21693.53|21693.53|0
1629194700000|2021-08-17 10:05:00|21695.72|21695.72|21700.67|21700.67|21703.65|21703.65|21692.91|21692.91|0
1629195000000|2021-08-17 10:10:00|21696.4|21696.4|21701.03|21701.03|21720.47|21720.47|21696.4|21696.4|0
1629195300000|2021-08-17 10:15:00|21705.3|21705.3|21714.91|21714.91|21714.91|21714.91|21705.3|21705.3|0
1629195600000|2021-08-17 10:20:00|21715.95|21715.95|21715.12|21715.12|21717.72|21717.72|21715.06|21715.06|0
1629195900000|2021-08-17 10:25:00|21714.24|21714.24|21700.39|21700.39|21714.24|21714.24|21698.41|21698.41|0
1629196200000|2021-08-17 10:30:00|21698.84|21698.84|21707.48|21707.48|21707.48|21707.48|21697.95|21697.95|0
1629196500000|2021-08-17 10:35:00|21706.44|21706.44|21700.55|21700.55|21707.9|21707.9|21700.09|21700.09|0
1629196800000|2021-08-17 10:40:00|21700.03|21700.03|21709.77|21709.77|21709.77|21709.77|21700.03|21700.03|0
1629197100000|2021-08-17 10:45:00|21709.04|21709.04|21702.07|21702.07|21709.04|21709.04|21698.31|21698.31|0
1629197400000|2021-08-17 10:50:00|21700.51|21700.51|21703.04|21703.04|21703.74|21703.74|21692.2|21692.2|0
1629197700000|2021-08-17 10:55:00|21701.53|21701.53|21717.16|21717.16|21717.16|21717.16|21701.53|21701.53|0
1629198000000|2021-08-17 11:00:00|21719.81|21719.81|21742.7|21742.7|21746.24|21746.24|21719.81|21719.81|0
1629198300000|2021-08-17 11:05:00|21743.73|21743.73|21776.8|21776.8|21776.8|21776.8|21743.73|21743.73|0
1629198600000|2021-08-17 11:10:00|21771.49|21771.49|21764.44|21764.44|21776.87|21776.87|21749.61|21749.61|0
1629198900000|2021-08-17 11:15:00|21772.99|21772.99|21785.89|21785.89|21827.4|21827.4|21768.71|21768.71|0
1629199200000|2021-08-17 11:20:00|21777.92|21777.92|21778.65|21778.65|21782.92|21782.92|21777.61|21777.61|0
1629199500000|2021-08-17 11:25:00|21776.88|21776.88|21759.54|21759.54|21776.88|21776.88|21752.24|21752.24|0
1629199800000|2021-08-17 11:30:00|21760.26|21760.26|21760.98|21760.98|21768.81|21768.81|21755.99|21755.99|0
1629200100000|2021-08-17 11:35:00|21761.5|21761.5|21790.28|21790.28|21792.37|21792.37|21761.5|21761.5|0
1629200400000|2021-08-17 11:40:00|21789.24|21789.24|21777.27|21777.27|21789.24|21789.24|21774.13|21774.13|0
1629200700000|2021-08-17 11:45:00|21773.49|21773.49|21764.23|21764.23|21773.49|21773.49|21761.11|21761.11|0
1629201000000|2021-08-17 11:50:00|21764.74|21764.74|21762.19|21762.19|21776.62|21776.62|21758.65|21758.65|0
1629201300000|2021-08-17 11:55:00|21755.99|21755.99|21754.21|21754.21|21755.99|21755.99|21749.17|21749.17|0
1629201600000|2021-08-17 12:00:00|21755.77|21755.77|21769.36|21769.36|21778.83|21778.83|21755.77|21755.77|0
1629201900000|2021-08-17 12:05:00|21770.92|21770.92|21782.55|21782.55|21782.55|21782.55|21766.65|21766.65|0
1629202200000|2021-08-17 12:10:00|21781.67|21781.67|21783.55|21783.55|21783.55|21783.55|21776.36|21776.36|0
1629202500000|2021-08-17 12:15:00|21785.1|21785.1|21782.24|21782.24|21789.47|21789.47|21782.24|21782.24|0
1629202800000|2021-08-17 12:20:00|21781.72|21781.72|21790.57|21790.57|21796.36|21796.36|21774.96|21774.96|0
1629203100000|2021-08-17 12:25:00|21786.3|21786.3|21768.02|21768.02|21786.3|21786.3|21768.02|21768.02|0
1629203400000|2021-08-17 12:30:00|21768.91|21768.91|21767.14|21767.14|21788.02|21788.02|21767.14|21767.14|0
1629203700000|2021-08-17 12:35:00|21764.49|21764.49|21768.66|21768.66|21770.94|21770.94|21746.67|21746.67|0
1629204000000|2021-08-17 12:40:00|21764.38|21764.38|21765.4|21765.4|21769.35|21769.35|21764.38|21764.38|0
1629204300000|2021-08-17 12:45:00|21764.88|21764.88|21741.03|21741.03|21764.88|21764.88|21741.03|21741.03|0
1629204600000|2021-08-17 12:50:00|21739.26|21739.26|21737.2|21737.2|21743.54|21743.54|21729.9|21729.9|0
1629204900000|2021-08-17 12:55:00|21738.08|21738.08|21723.16|21723.16|21742.14|21742.14|21723.16|21723.16|0
1629205200000|2021-08-17 13:00:00|21724.67|21724.67|21722.86|21722.86|21739.78|21739.78|21717.16|21717.16|0
1629205500000|2021-08-17 13:05:00|21723.61|21723.61|21724.79|21724.79|21733.33|21733.33|21710.15|21710.15|0
1629205800000|2021-08-17 13:10:00|21729.06|21729.06|21723.26|21723.26|21729.06|21729.06|21723.26|21723.26|0
1629206100000|2021-08-17 13:15:00|21721.81|21721.81|21687.57|21687.57|21721.81|21721.81|21687.05|21687.05|0
1629206400000|2021-08-17 13:20:00|21686.69|21686.69|21673.27|21673.27|21691.54|21691.54|21666.54|21666.54|0
1629206700000|2021-08-17 13:25:00|21676.44|21676.44|21688.32|21688.32|21696.65|21696.65|21672.52|21672.52|0
1629207000000|2021-08-17 13:30:00|21679.78|21679.78|21704.29|21704.29|21704.29|21704.29|21668.6|21668.6|0
1629207300000|2021-08-17 13:35:00|21705.85|21705.85|21684.19|21684.19|21710.84|21710.84|21684.19|21684.19|0
1629207600000|2021-08-17 13:40:00|21688.47|21688.47|21693.75|21693.75|21701.77|21701.77|21682.39|21682.39|0
1629207900000|2021-08-17 13:45:00|21694.27|21694.27|21707.59|21707.59|21719.94|21719.94|21694.27|21694.27|0
1629208200000|2021-08-17 13:50:00|21705.82|21705.82|21670.68|21670.68|21714.37|21714.37|21667.29|21667.29|0
1629208500000|2021-08-17 13:55:00|21669.22|21669.22|21686.41|21686.41|21686.41|21686.41|21664.95|21664.95|0
1629208800000|2021-08-17 14:00:00|21690.04|21690.04|21679.89|21679.89|21708.17|21708.17|21679.89|21679.89|0
1629209100000|2021-08-17 14:05:00|21681.45|21681.45|21665.75|21665.75|21687.08|21687.08|21659.19|21659.19|0
1629209400000|2021-08-17 14:10:00|21660.44|21660.44|21584.27|21584.27|21660.44|21660.44|21574.34|21574.34|0
1629209700000|2021-08-17 14:15:00|21580|21580|21567.12|21567.12|21586.06|21586.06|21567.12|21567.12|0
1629210000000|2021-08-17 14:20:00|21566.6|21566.6|21574.47|21574.47|21580.07|21580.07|21562.91|21562.91|0
1629210300000|2021-08-17 14:25:00|21572.7|21572.7|21595.55|21595.55|21607.2|21607.2|21568.31|21568.31|0
1629210600000|2021-08-17 14:30:00|21593.28|21593.28|21553.84|21553.84|21593.28|21593.28|21549.57|21549.57|0
1629210900000|2021-08-17 14:35:00|21551.57|21551.57|21561.09|21561.09|21562.86|21562.86|21540.86|21540.86|0
1629211200000|2021-08-17 14:40:00|21560.36|21560.36|21589.15|21589.15|21601.03|21601.03|21552.76|21552.76|0
1629211500000|2021-08-17 14:45:00|21584.88|21584.88|21551.55|21551.55|21588.83|21588.83|21551.55|21551.55|0
1629211800000|2021-08-17 14:50:00|21549.78|21549.78|21559.69|21559.69|21566.77|21566.77|21544.78|21544.78|0
1629212100000|2021-08-17 14:55:00|21556.15|21556.15|21613.19|21613.19|21619.02|21619.02|21548.39|21548.39|0
1629212400000|2021-08-17 15:00:00|21617.46|21617.46|21630.07|21630.07|21630.53|21630.53|21608.96|21608.96|0
1629212700000|2021-08-17 15:05:00|21631.63|21631.63|21647.88|21647.88|21655.69|21655.69|21626.68|21626.68|0
1629213000000|2021-08-17 15:10:00|21650.53|21650.53|21633.83|21633.83|21655.54|21655.54|21627.79|21627.79|0
1629213300000|2021-08-17 15:15:00|21635.34|21635.34|21629.21|21629.21|21647.85|21647.85|21627.26|21627.26|0
1629213600000|2021-08-17 15:20:00|21630.1|21630.1|21644.51|21644.51|21645.91|21645.91|21612.94|21612.94|0
1629213900000|2021-08-17 15:25:00|21645.55|21645.55|21640.17|21640.17|21661.43|21661.43|21635.66|21635.66|0
1629270900000|2021-08-18 07:15:00|21735.26|21735.26|21723.35|21723.35|21743.8|21743.8|21697.75|21697.75|0
1629271200000|2021-08-18 07:20:00|21731.9|21731.9|21744.13|21744.13|21753.41|21753.41|21725.34|21725.34|0
1629271500000|2021-08-18 07:25:00|21743.09|21743.09|21725.78|21725.78|21743.61|21743.61|21722.76|21722.76|0
1629271800000|2021-08-18 07:30:00|21722.67|21722.67|21723.19|21723.19|21723.19|21723.19|21712.04|21712.04|0
1629272100000|2021-08-18 07:35:00|21731.73|21731.73|21722.36|21722.36|21734.39|21734.39|21708.19|21708.19|0
1629272400000|2021-08-18 07:40:00|21725.9|21725.9|21770.02|21770.02|21770.8|21770.8|21725.9|21725.9|0
1629272700000|2021-08-18 07:45:00|21771.06|21771.06|21756.7|21756.7|21771.06|21771.06|21752.34|21752.34|0
1629273000000|2021-08-18 07:50:00|21748.16|21748.16|21740.17|21740.17|21763.91|21763.91|21732|21732|0
1629273300000|2021-08-18 07:55:00|21748.72|21748.72|21761.61|21761.61|21780.79|21780.79|21748.72|21748.72|0
1629273600000|2021-08-18 08:00:00|21755.56|21755.56|21741.28|21741.28|21755.56|21755.56|21737.27|21737.27|0
1629273900000|2021-08-18 08:05:00|21732.73|21732.73|21719.43|21719.43|21748.82|21748.82|21719.43|21719.43|0
1629274200000|2021-08-18 08:10:00|21718.67|21718.67|21707.97|21707.97|21719.42|21719.42|21696.91|21696.91|0
1629274500000|2021-08-18 08:15:00|21703.7|21703.7|21703.51|21703.51|21710.05|21710.05|21694.27|21694.27|0
1629274800000|2021-08-18 08:20:00|21706.53|21706.53|21711.19|21711.19|21719.53|21719.53|21698.89|21698.89|0
1629275100000|2021-08-18 08:25:00|21702.65|21702.65|21696.66|21696.66|21703.59|21703.59|21690.62|21690.62|0
1629275400000|2021-08-18 08:30:00|21695.78|21695.78|21690.77|21690.77|21696.66|21696.66|21678.69|21678.69|0
1629275700000|2021-08-18 08:35:00|21682.23|21682.23|21700.1|21700.1|21708.64|21708.64|21677.96|21677.96|0
1629276000000|2021-08-18 08:40:00|21702.75|21702.75|21687.46|21687.46|21705.41|21705.41|21682.67|21682.67|0
1629276300000|2021-08-18 08:45:00|21688.35|21688.35|21673.37|21673.37|21688.35|21688.35|21673.37|21673.37|0
1629276600000|2021-08-18 08:50:00|21674.82|21674.82|21688.26|21688.26|21690.13|21690.13|21674.82|21674.82|0
1629276900000|2021-08-18 08:55:00|21689.3|21689.3|21695.68|21695.68|21697.46|21697.46|21688.93|21688.93|0
1629277200000|2021-08-18 09:00:00|21696.2|21696.2|21696.08|21696.08|21696.61|21696.61|21687.54|21687.54|0
1629277500000|2021-08-18 09:05:00|21695.56|21695.56|21733.72|21733.72|21733.72|21733.72|21695.56|21695.56|0
1629277800000|2021-08-18 09:10:00|21729.44|21729.44|21755.87|21755.87|21755.87|21755.87|21727.73|21727.73|0
1629278100000|2021-08-18 09:15:00|21758.14|21758.14|21761.7|21761.7|21767.75|21767.75|21758.14|21758.14|0
1629278400000|2021-08-18 09:20:00|21757.43|21757.43|21737.86|21737.86|21757.43|21757.43|21736.31|21736.31|0
1629278700000|2021-08-18 09:25:00|21724.89|21724.89|21730.82|21730.82|21739.23|21739.23|21724.89|21724.89|0
1629279000000|2021-08-18 09:30:00|21722.28|21722.28|21720.87|21720.87|21724.35|21724.35|21707.75|21707.75|0
1629279300000|2021-08-18 09:35:00|21722.32|21722.32|21713.26|21713.26|21722.32|21722.32|21708.99|21708.99|0
1629279600000|2021-08-18 09:40:00|21712.22|21712.22|21712.74|21712.74|21717.84|21717.84|21708.47|21708.47|0
1629279900000|2021-08-18 09:45:00|21718.05|21718.05|21738.36|21738.36|21738.88|21738.88|21718.05|21718.05|0
1629280200000|2021-08-18 09:50:00|21740.55|21740.55|21713.36|21713.36|21740.55|21740.55|21711.68|21711.68|0
1629280500000|2021-08-18 09:55:00|21714.09|21714.09|21725.5|21725.5|21725.5|21725.5|21714.09|21714.09|0
1629280800000|2021-08-18 10:00:00|21729.77|21729.77|21718.29|21718.29|21730.66|21730.66|21716.95|21716.95|0
1629281100000|2021-08-18 10:05:00|21717.4|21717.4|21708.34|21708.34|21717.4|21717.4|21708.34|21708.34|0
1629281400000|2021-08-18 10:10:00|21706.16|21706.16|21703.16|21703.16|21711.7|21711.7|21697.62|21697.62|0
1629281700000|2021-08-18 10:15:00|21704.04|21704.04|21703.77|21703.77|21728|21728|21694|21694|0
1629282000000|2021-08-18 10:20:00|21690.96|21690.96|21678.24|21678.24|21696.07|21696.07|21678.24|21678.24|0
1629282300000|2021-08-18 10:25:00|21679.12|21679.12|21673.38|21673.38|21683.19|21683.19|21666|21666|0
1629282600000|2021-08-18 10:30:00|21674.27|21674.27|21672.19|21672.19|21681.25|21681.25|21670.42|21670.42|0
1629282900000|2021-08-18 10:35:00|21673.75|21673.75|21680.62|21680.62|21687.87|21687.87|21673.75|21673.75|0
1629283200000|2021-08-18 10:40:00|21676.35|21676.35|21670.52|21670.52|21680.62|21680.62|21670.52|21670.52|0
1629283500000|2021-08-18 10:45:00|21671.41|21671.41|21680.52|21680.52|21680.52|21680.52|21666.67|21666.67|0
1629283800000|2021-08-18 10:50:00|21681.41|21681.41|21692.55|21692.55|21693.07|21693.07|21680.52|21680.52|0
1629284100000|2021-08-18 10:55:00|21688.28|21688.28|21682.45|21682.45|21688.28|21688.28|21665.57|21665.57|0
1629284400000|2021-08-18 11:00:00|21680.68|21680.68|21686.67|21686.67|21691.26|21691.26|21680.68|21680.68|0
1629284700000|2021-08-18 11:05:00|21689.33|21689.33|21693.6|21693.6|21693.6|21693.6|21686.67|21686.67|0
1629285000000|2021-08-18 11:10:00|21689.18|21689.18|21678.25|21678.25|21690.06|21690.06|21678.25|21678.25|0
1629285300000|2021-08-18 11:15:00|21679.71|21679.71|21682.1|21682.1|21682.6|21682.6|21678.67|21678.67|0
1629285600000|2021-08-18 11:20:00|21682.62|21682.62|21690.29|21690.29|21695.96|21695.96|21681.61|21681.61|0
1629285900000|2021-08-18 11:25:00|21688.52|21688.52|21692.67|21692.67|21696.7|21696.7|21688.52|21688.52|0
1629286200000|2021-08-18 11:30:00|21691.78|21691.78|21703.03|21703.03|21703.03|21703.03|21684.86|21684.86|0
1629286500000|2021-08-18 11:35:00|21703.76|21703.76|21715.2|21715.2|21715.2|21715.2|21703.76|21703.76|0
1629286800000|2021-08-18 11:40:00|21713.64|21713.64|21703.25|21703.25|21713.64|21713.64|21703.25|21703.25|0
1629287100000|2021-08-18 11:45:00|21705.02|21705.02|21696.21|21696.21|21705.02|21705.02|21694.14|21694.14|0
1629287400000|2021-08-18 11:50:00|21696.94|21696.94|21710.74|21710.74|21711.63|21711.63|21695.69|21695.69|0
1629287700000|2021-08-18 11:55:00|21711.63|21711.63|21718.65|21718.65|21723.13|21723.13|21711.63|21711.63|0
1629288000000|2021-08-18 12:00:00|21719.38|21719.38|21720.36|21720.36|21720.36|21720.36|21710.93|21710.93|0
1629288300000|2021-08-18 12:05:00|21719.48|21719.48|21735.59|21735.59|21735.59|21735.59|21718.47|21718.47|0
1629288600000|2021-08-18 12:10:00|21737.15|21737.15|21723.03|21723.03|21737.15|21737.15|21713.56|21713.56|0
1629288900000|2021-08-18 12:15:00|21722.51|21722.51|21728.09|21728.09|21730.16|21730.16|21722.51|21722.51|0
1629289200000|2021-08-18 12:20:00|21732.36|21732.36|21755.15|21755.15|21756.71|21756.71|21730.28|21730.28|0
1629289500000|2021-08-18 12:25:00|21756.66|21756.66|21752.7|21752.7|21759.62|21759.62|21752.7|21752.7|0
1629289800000|2021-08-18 12:30:00|21744.15|21744.15|21752.91|21752.91|21756.97|21756.97|21739.88|21739.88|0
1629290100000|2021-08-18 12:35:00|21757.18|21757.18|21711.08|21711.08|21757.18|21757.18|21710.08|21710.08|0
1629290400000|2021-08-18 12:40:00|21706.81|21706.81|21722.43|21722.43|21722.43|21722.43|21702.53|21702.53|0
1629290700000|2021-08-18 12:45:00|21721.39|21721.39|21701.49|21701.49|21721.39|21721.39|21700.98|21700.98|0
1629291000000|2021-08-18 12:50:00|21702.38|21702.38|21714.31|21714.31|21721.24|21721.24|21702.38|21702.38|0
1629291300000|2021-08-18 12:55:00|21710.04|21710.04|21744.46|21744.46|21744.46|21744.46|21705.76|21705.76|0
1629291600000|2021-08-18 13:00:00|21746.64|21746.64|21762.8|21762.8|21765.68|21765.68|21746.64|21746.64|0
1629291900000|2021-08-18 13:05:00|21767.08|21767.08|21762.69|21762.69|21772.18|21772.18|21759.94|21759.94|0
1629292200000|2021-08-18 13:10:00|21761.14|21761.14|21741.51|21741.51|21761.14|21761.14|21739.74|21739.74|0
1629292500000|2021-08-18 13:15:00|21740.06|21740.06|21745.89|21745.89|21757.17|21757.17|21740.06|21740.06|0
1629292800000|2021-08-18 13:20:00|21743.23|21743.23|21756.26|21756.26|21758.34|21758.34|21743.23|21743.23|0
1629293100000|2021-08-18 13:25:00|21755.51|21755.51|21768.1|21768.1|21768.1|21768.1|21749.46|21749.46|0
1629293400000|2021-08-18 13:30:00|21768.62|21768.62|21746.79|21746.79|21790.04|21790.04|21746.79|21746.79|0
1629293700000|2021-08-18 13:35:00|21751.06|21751.06|21690.38|21690.38|21751.06|21751.06|21690.38|21690.38|0
1629294000000|2021-08-18 13:40:00|21690.9|21690.9|21684.4|21684.4|21697.22|21697.22|21676.68|21676.68|0
1629294300000|2021-08-18 13:45:00|21684.92|21684.92|21648.92|21648.92|21684.92|21684.92|21636.67|21636.67|0
1629294600000|2021-08-18 13:50:00|21648.03|21648.03|21654.21|21654.21|21667.38|21667.38|21635.73|21635.73|0
1629294900000|2021-08-18 13:55:00|21653.69|21653.69|21651.17|21651.17|21666.43|21666.43|21646.49|21646.49|0
1629295200000|2021-08-18 14:00:00|21646.9|21646.9|21667.51|21667.51|21669.28|21669.28|21646.02|21646.02|0
1629295500000|2021-08-18 14:05:00|21669.59|21669.59|21654.56|21654.56|21669.72|21669.72|21654.56|21654.56|0
1629295800000|2021-08-18 14:10:00|21653.68|21653.68|21640.48|21640.48|21653.68|21653.68|21618.78|21618.78|0
1629296100000|2021-08-18 14:15:00|21639.59|21639.59|21604.16|21604.16|21639.59|21639.59|21590.97|21590.97|0
1629296400000|2021-08-18 14:20:00|21603.27|21603.27|21568.17|21568.17|21604.16|21604.16|21563.02|21563.02|0
1629296700000|2021-08-18 14:25:00|21563.9|21563.9|21561.79|21561.79|21585.2|21585.2|21554.13|21554.13|0
1629297000000|2021-08-18 14:30:00|21557.52|21557.52|21527.5|21527.5|21561.79|21561.79|21523.23|21523.23|0
1629297300000|2021-08-18 14:35:00|21525.99|21525.99|21520.84|21520.84|21530.99|21530.99|21501.55|21501.55|0
1629297600000|2021-08-18 14:40:00|21525.11|21525.11|21509.09|21509.09|21526.15|21526.15|21504.81|21504.81|0
1629297900000|2021-08-18 14:45:00|21504.81|21504.81|21518.29|21518.29|21519.51|21519.51|21504.81|21504.81|0
1629298200000|2021-08-18 14:50:00|21514.02|21514.02|21517.75|21517.75|21530.65|21530.65|21506.45|21506.45|0
1629298500000|2021-08-18 14:55:00|21513.48|21513.48|21528.82|21528.82|21538.25|21538.25|21503.9|21503.9|0
1629298800000|2021-08-18 15:00:00|21524.55|21524.55|21530.64|21530.64|21532.73|21532.73|21520.77|21520.77|0
1629299100000|2021-08-18 15:05:00|21528.87|21528.87|21524.05|21524.05|21528.87|21528.87|21513.38|21513.38|0
1629299400000|2021-08-18 15:10:00|21523.17|21523.17|21523.05|21523.05|21539.41|21539.41|21518.62|21518.62|0
1629299700000|2021-08-18 15:15:00|21523.94|21523.94|21512.83|21512.83|21523.94|21523.94|21506.91|21506.91|0
1629300000000|2021-08-18 15:20:00|21508.55|21508.55|21504.6|21504.6|21514.76|21514.76|21500.17|21500.17|0
1629300300000|2021-08-18 15:25:00|21503.88|21503.88|21499.7|21499.7|21522.19|21522.19|21496.79|21496.79|0
1629357300000|2021-08-19 07:15:00|21464.19|21464.19|21453.75|21453.75|21479.97|21479.97|21439.19|21439.19|0
1629357600000|2021-08-19 07:20:00|21447.01|21447.01|21467.4|21467.4|21472.69|21472.69|21447.01|21447.01|0
1629357900000|2021-08-19 07:25:00|21471.68|21471.68|21468.47|21468.47|21475.3|21475.3|21434.6|21434.6|0
1629358200000|2021-08-19 07:30:00|21470.66|21470.66|21373.79|21373.79|21472.21|21472.21|21373.79|21373.79|0
1629358500000|2021-08-19 07:35:00|21369.37|21369.37|21425.68|21425.68|21425.9|21425.9|21369.37|21369.37|0
1629358800000|2021-08-19 07:40:00|21424.8|21424.8|21492.5|21492.5|21496.52|21496.52|21423.03|21423.03|0
1629359100000|2021-08-19 07:45:00|21491.47|21491.47|21472.26|21472.26|21491.47|21491.47|21450.2|21450.2|0
1629359400000|2021-08-19 07:50:00|21476.53|21476.53|21452.21|21452.21|21476.53|21476.53|21447.93|21447.93|0
1629359700000|2021-08-19 07:55:00|21451.32|21451.32|21442.36|21442.36|21458.14|21458.14|21442.36|21442.36|0
1629360000000|2021-08-19 08:00:00|21438.09|21438.09|21411.13|21411.13|21438.09|21438.09|21404.26|21404.26|0
1629360300000|2021-08-19 08:05:00|21419.09|21419.09|21406.67|21406.67|21421.75|21421.75|21395.53|21395.53|0
1629360600000|2021-08-19 08:10:00|21409.58|21409.58|21434.91|21434.91|21439.67|21439.67|21405.31|21405.31|0
1629360900000|2021-08-19 08:15:00|21436.68|21436.68|21378.89|21378.89|21436.68|21436.68|21374.61|21374.61|0
1629361200000|2021-08-19 08:20:00|21373.18|21373.18|21392.53|21392.53|21400.29|21400.29|21365.52|21365.52|0
1629361500000|2021-08-19 08:25:00|21389.25|21389.25|21436.03|21436.03|21436.03|21436.03|21388.17|21388.17|0
1629361800000|2021-08-19 08:30:00|21435.14|21435.14|21456.41|21456.41|21457.29|21457.29|21426.08|21426.08|0
1629362100000|2021-08-19 08:35:00|21453.75|21453.75|21480.54|21480.54|21484.81|21484.81|21451.25|21451.25|0
1629362400000|2021-08-19 08:40:00|21483.45|21483.45|21499.9|21499.9|21499.9|21499.9|21483.45|21483.45|0
1629362700000|2021-08-19 08:45:00|21495.63|21495.63|21476|21476|21500.05|21500.05|21476|21476|0
1629363000000|2021-08-19 08:50:00|21474.44|21474.44|21440.57|21440.57|21474.44|21474.44|21429.95|21429.95|0
1629363300000|2021-08-19 08:55:00|21439.12|21439.12|21420.41|21420.41|21453.86|21453.86|21418.86|21418.86|0
1629363600000|2021-08-19 09:00:00|21421.17|21421.17|21439.6|21439.6|21439.6|21439.6|21411.6|21411.6|0
1629363900000|2021-08-19 09:05:00|21431.05|21431.05|21432.69|21432.69|21437.53|21437.53|21428.37|21428.37|0
1629364200000|2021-08-19 09:10:00|21428.42|21428.42|21427.92|21427.92|21440.24|21440.24|21423.89|21423.89|0
1629364500000|2021-08-19 09:15:00|21427.03|21427.03|21458.08|21458.08|21458.08|21458.08|21406.04|21406.04|0
1629364800000|2021-08-19 09:20:00|21458.84|21458.84|21442.54|21442.54|21471.81|21471.81|21437.55|21437.55|0
1629365100000|2021-08-19 09:25:00|21444|21444|21465.87|21465.87|21477.23|21477.23|21444|21444|0
1629365400000|2021-08-19 09:30:00|21470.15|21470.15|21480.39|21480.39|21496.64|21496.64|21463.85|21463.85|0
1629365700000|2021-08-19 09:35:00|21478.94|21478.94|21491.17|21491.17|21491.17|21491.17|21474.8|21474.8|0
1629366000000|2021-08-19 09:40:00|21490.65|21490.65|21497.33|21497.33|21497.33|21497.33|21484.42|21484.42|0
1629366300000|2021-08-19 09:45:00|21499.6|21499.6|21497.45|21497.45|21514.23|21514.23|21497.45|21497.45|0
1629366600000|2021-08-19 09:50:00|21496.93|21496.93|21483.65|21483.65|21497.45|21497.45|21476.48|21476.48|0
1629366900000|2021-08-19 09:55:00|21487.28|21487.28|21490.44|21490.44|21501.14|21501.14|21487.28|21487.28|0
1629367200000|2021-08-19 10:00:00|21492|21492|21500.33|21500.33|21500.33|21500.33|21475.91|21475.91|0
1629367500000|2021-08-19 10:05:00|21496.06|21496.06|21485.61|21485.61|21502.67|21502.67|21485.61|21485.61|0
1629367800000|2021-08-19 10:10:00|21486.49|21486.49|21460.05|21460.05|21491.33|21491.33|21460.05|21460.05|0
1629368100000|2021-08-19 10:15:00|21461.82|21461.82|21450.25|21450.25|21473.48|21473.48|21438.92|21438.92|0
1629368400000|2021-08-19 10:20:00|21454.52|21454.52|21475.05|21475.05|21475.05|21475.05|21447.76|21447.76|0
1629368700000|2021-08-19 10:25:00|21470.78|21470.78|21446.15|21446.15|21470.78|21470.78|21443.55|21443.55|0
1629369000000|2021-08-19 10:30:00|21448.75|21448.75|21451.58|21451.58|21457.29|21457.29|21447.31|21447.31|0
1629369300000|2021-08-19 10:35:00|21455.85|21455.85|21443.36|21443.36|21455.85|21455.85|21439.98|21439.98|0
1629369600000|2021-08-19 10:40:00|21439.09|21439.09|21415.84|21415.84|21440.13|21440.13|21415.11|21415.11|0
1629369900000|2021-08-19 10:45:00|21420.11|21420.11|21452.17|21452.17|21452.17|21452.17|21420.11|21420.11|0
1629370200000|2021-08-19 10:50:00|21453.06|21453.06|21475.01|21475.01|21480.43|21480.43|21453.06|21453.06|0
1629370500000|2021-08-19 10:55:00|21476.78|21476.78|21441.73|21441.73|21476.78|21476.78|21441.73|21441.73|0
1629370800000|2021-08-19 11:00:00|21446|21446|21445.18|21445.18|21446|21446|21439.93|21439.93|0
1629371100000|2021-08-19 11:05:00|21447.45|21447.45|21435.69|21435.69|21447.45|21447.45|21427|21427|0
1629371400000|2021-08-19 11:10:00|21437.77|21437.77|21457.85|21457.85|21457.85|21457.85|21432.98|21432.98|0
1629371700000|2021-08-19 11:15:00|21458.74|21458.74|21453.35|21453.35|21458.74|21458.74|21442.07|21442.07|0
1629372000000|2021-08-19 11:20:00|21452.31|21452.31|21449.41|21449.41|21459.09|21459.09|21449.41|21449.41|0
1629372300000|2021-08-19 11:25:00|21448.53|21448.53|21453.95|21453.95|21453.95|21453.95|21446.76|21446.76|0
1629372600000|2021-08-19 11:30:00|21454.67|21454.67|21479.72|21479.72|21479.72|21479.72|21454.67|21454.67|0
1629372900000|2021-08-19 11:35:00|21480.24|21480.24|21475.45|21475.45|21480.24|21480.24|21471.39|21471.39|0
1629373200000|2021-08-19 11:40:00|21478.36|21478.36|21502.53|21502.53|21502.53|21502.53|21478.36|21478.36|0
1629373500000|2021-08-19 11:45:00|21511.08|21511.08|21538.97|21538.97|21541.18|21541.18|21510.19|21510.19|0
1629373800000|2021-08-19 11:50:00|21536.37|21536.37|21532.3|21532.3|21539.6|21539.6|21526.57|21526.57|0
1629374100000|2021-08-19 11:55:00|21531.78|21531.78|21541.9|21541.9|21541.9|21541.9|21529.34|21529.34|0
1629374400000|2021-08-19 12:00:00|21546.17|21546.17|21555.14|21555.14|21562.1|21562.1|21538.78|21538.78|0
1629374700000|2021-08-19 12:05:00|21550.87|21550.87|21563.89|21563.89|21563.89|21563.89|21546.44|21546.44|0
1629375000000|2021-08-19 12:10:00|21568.16|21568.16|21530.37|21530.37|21568.16|21568.16|21528.75|21528.75|0
1629375300000|2021-08-19 12:15:00|21534.64|21534.64|21536.2|21536.2|21542.76|21542.76|21534.64|21534.64|0
1629375600000|2021-08-19 12:20:00|21540.47|21540.47|21578.31|21578.31|21578.31|21578.31|21540.47|21540.47|0
1629375900000|2021-08-19 12:25:00|21580.58|21580.58|21582.91|21582.91|21601.35|21601.35|21580.58|21580.58|0
1629376200000|2021-08-19 12:30:00|21583.43|21583.43|21582.73|21582.73|21587|21587|21572.92|21572.92|0
1629376500000|2021-08-19 12:35:00|21580.55|21580.55|21575.37|21575.37|21580.55|21580.55|21561.18|21561.18|0
1629376800000|2021-08-19 12:40:00|21577.64|21577.64|21559.68|21559.68|21587.37|21587.37|21559.68|21559.68|0
1629377100000|2021-08-19 12:45:00|21560.72|21560.72|21547.45|21547.45|21560.72|21560.72|21532.78|21532.78|0
1629377400000|2021-08-19 12:50:00|21546.57|21546.57|21560.79|21560.79|21560.79|21560.79|21540.11|21540.11|0
1629377700000|2021-08-19 12:55:00|21565.07|21565.07|21587.66|21587.66|21593.37|21593.37|21565.07|21565.07|0
1629378000000|2021-08-19 13:00:00|21591.93|21591.93|21607.78|21607.78|21607.78|21607.78|21586.62|21586.62|0
1629378300000|2021-08-19 13:05:00|21609.96|21609.96|21632.8|21632.8|21641.44|21641.44|21609.96|21609.96|0
1629378600000|2021-08-19 13:10:00|21633.83|21633.83|21644.96|21644.96|21644.96|21644.96|21626.39|21626.39|0
1629378900000|2021-08-19 13:15:00|21647.25|21647.25|21647.32|21647.32|21682.32|21682.32|21647.25|21647.25|0
1629379200000|2021-08-19 13:20:00|21646.6|21646.6|21666.91|21666.91|21666.91|21666.91|21635.01|21635.01|0
1629379500000|2021-08-19 13:25:00|21668.99|21668.99|21669.95|21669.95|21700.23|21700.23|21668.99|21668.99|0
1629379800000|2021-08-19 13:30:00|21669.07|21669.07|21685.54|21685.54|21718.32|21718.32|21661.85|21661.85|0
1629380100000|2021-08-19 13:35:00|21677|21677|21703.28|21703.28|21714.53|21714.53|21675.41|21675.41|0
1629380400000|2021-08-19 13:40:00|21702.55|21702.55|21683.05|21683.05|21722.05|21722.05|21678.7|21678.7|0
1629380700000|2021-08-19 13:45:00|21674.51|21674.51|21694.56|21694.56|21721.87|21721.87|21674.51|21674.51|0
1629381000000|2021-08-19 13:50:00|21698.84|21698.84|21723.05|21723.05|21723.05|21723.05|21679.58|21679.58|0
1629381300000|2021-08-19 13:55:00|21721.28|21721.28|21692.56|21692.56|21721.28|21721.28|21688.66|21688.66|0
1629381600000|2021-08-19 14:00:00|21693.08|21693.08|21737.27|21737.27|21742.74|21742.74|21680.81|21680.81|0
1629381900000|2021-08-19 14:05:00|21736.39|21736.39|21688.81|21688.81|21743.26|21743.26|21688.81|21688.81|0
1629382200000|2021-08-19 14:10:00|21690.32|21690.32|21643.99|21643.99|21696.15|21696.15|21643.1|21643.1|0
1629382500000|2021-08-19 14:15:00|21644.74|21644.74|21697.86|21697.86|21702.29|21702.29|21644.74|21644.74|0
1629382800000|2021-08-19 14:20:00|21699.63|21699.63|21671.29|21671.29|21708.7|21708.7|21664.05|21664.05|0
1629383100000|2021-08-19 14:25:00|21670.56|21670.56|21661.45|21661.45|21677.18|21677.18|21650.04|21650.04|0
1629383400000|2021-08-19 14:30:00|21662.17|21662.17|21628.93|21628.93|21664.83|21664.83|21616.19|21616.19|0
1629383700000|2021-08-19 14:35:00|21627.16|21627.16|21605.96|21605.96|21644.86|21644.86|21605.96|21605.96|0
1629384000000|2021-08-19 14:40:00|21603.88|21603.88|21613.07|21613.07|21630.88|21630.88|21596.02|21596.02|0
1629384300000|2021-08-19 14:45:00|21611.3|21611.3|21616.17|21616.17|21616.17|21616.17|21604.71|21604.71|0
1629384600000|2021-08-19 14:50:00|21617.57|21617.57|21652.22|21652.22|21654.88|21654.88|21613.3|21613.3|0
1629384900000|2021-08-19 14:55:00|21654.88|21654.88|21655.29|21655.29|21669.88|21669.88|21631.83|21631.83|0
1629385200000|2021-08-19 15:00:00|21656.18|21656.18|21668.67|21668.67|21677.52|21677.52|21650.35|21650.35|0
1629385500000|2021-08-19 15:05:00|21667.16|21667.16|21665.73|21665.73|21670.84|21670.84|21655.35|21655.35|0
1629385800000|2021-08-19 15:10:00|21667.19|21667.19|21682.05|21682.05|21682.05|21682.05|21658.91|21658.91|0
1629386100000|2021-08-19 15:15:00|21683.09|21683.09|21652.56|21652.56|21685.38|21685.38|21642.01|21642.01|0
1629386400000|2021-08-19 15:20:00|21656.83|21656.83|21665.56|21665.56|21671.23|21671.23|21654.94|21654.94|0
1629386700000|2021-08-19 15:25:00|21664.67|21664.67|21646.85|21646.85|21684.7|21684.7|21642.16|21642.16|0
1629443700000|2021-08-20 07:15:00|21680.06|21680.06|21719.69|21719.69|21741.32|21741.32|21669.19|21669.19|0
1629444000000|2021-08-20 07:20:00|21715.26|21715.26|21722.97|21722.97|21745.91|21745.91|21715.26|21715.26|0
1629444300000|2021-08-20 07:25:00|21714.42|21714.42|21759.41|21759.41|21763.68|21763.68|21709.02|21709.02|0
1629444600000|2021-08-20 07:30:00|21756.81|21756.81|21773.95|21773.95|21782.5|21782.5|21748.84|21748.84|0
1629444900000|2021-08-20 07:35:00|21768.64|21768.64|21778.74|21778.74|21778.74|21778.74|21745.72|21745.72|0
1629445200000|2021-08-20 07:40:00|21781.4|21781.4|21794.34|21794.34|21794.34|21794.34|21781.4|21781.4|0
1629445500000|2021-08-20 07:45:00|21798.62|21798.62|21762.54|21762.54|21798.62|21798.62|21759.88|21759.88|0
1629445800000|2021-08-20 07:50:00|21758.17|21758.17|21737.26|21737.26|21758.17|21758.17|21732.74|21732.74|0
1629446100000|2021-08-20 07:55:00|21732.59|21732.59|21752.66|21752.66|21753.55|21753.55|21732.59|21732.59|0
1629446400000|2021-08-20 08:00:00|21750.89|21750.89|21749.62|21749.62|21759.05|21759.05|21737.13|21737.13|0
1629446700000|2021-08-20 08:05:00|21745.34|21745.34|21710.7|21710.7|21748.16|21748.16|21709.15|21709.15|0
1629447000000|2021-08-20 08:10:00|21711.22|21711.22|21725.8|21725.8|21730.07|21730.07|21707.59|21707.59|0
1629447300000|2021-08-20 08:15:00|21724.91|21724.91|21727.78|21727.78|21735.75|21735.75|21724.87|21724.87|0
1629447600000|2021-08-20 08:20:00|21728.82|21728.82|21677.77|21677.77|21728.82|21728.82|21670.84|21670.84|0
1629447900000|2021-08-20 08:25:00|21678.66|21678.66|21691.66|21691.66|21696.97|21696.97|21678.54|21678.54|0
1629448200000|2021-08-20 08:30:00|21688.64|21688.64|21688.67|21688.67|21688.67|21688.67|21682.59|21682.59|0
1629448500000|2021-08-20 08:35:00|21692.94|21692.94|21690.78|21690.78|21705.36|21705.36|21686.5|21686.5|0
1629448800000|2021-08-20 08:40:00|21689.01|21689.01|21670.12|21670.12|21689.01|21689.01|21668.35|21668.35|0
1629449100000|2021-08-20 08:45:00|21665.45|21665.45|21638.7|21638.7|21668.23|21668.23|21634.43|21634.43|0
1629449400000|2021-08-20 08:50:00|21642.97|21642.97|21644.36|21644.36|21661.94|21661.94|21640.48|21640.48|0
1629449700000|2021-08-20 08:55:00|21648.63|21648.63|21673.08|21673.08|21673.08|21673.08|21648.63|21648.63|0
1629450000000|2021-08-20 09:00:00|21674.12|21674.12|21640.41|21640.41|21674.12|21674.12|21640.41|21640.41|0
1629450300000|2021-08-20 09:05:00|21637.76|21637.76|21641.54|21641.54|21650.09|21650.09|21636.14|21636.14|0
1629450600000|2021-08-20 09:10:00|21641.02|21641.02|21642.54|21642.54|21642.54|21642.54|21641.02|21641.02|0
1629450900000|2021-08-20 09:15:00|21646.81|21646.81|21601.82|21601.82|21646.81|21646.81|21599.47|21599.47|0
1629451200000|2021-08-20 09:20:00|21597.54|21597.54|21606.45|21606.45|21608.22|21608.22|21586.09|21586.09|0
1629451500000|2021-08-20 09:25:00|21610.72|21610.72|21620.92|21620.92|21627.32|21627.32|21610.72|21610.72|0
1629451800000|2021-08-20 09:30:00|21619.46|21619.46|21607.38|21607.38|21619.46|21619.46|21604.57|21604.57|0
1629452100000|2021-08-20 09:35:00|21611.65|21611.65|21620.7|21620.7|21623.1|21623.1|21608.94|21608.94|0
1629452400000|2021-08-20 09:40:00|21621.74|21621.74|21618.41|21618.41|21621.74|21621.74|21615.6|21615.6|0
1629452700000|2021-08-20 09:45:00|21619.93|21619.93|21615.13|21615.13|21619.93|21619.93|21595.54|21595.54|0
1629453000000|2021-08-20 09:50:00|21602.32|21602.32|21566.48|21566.48|21602.32|21602.32|21566.48|21566.48|0
1629453300000|2021-08-20 09:55:00|21562.21|21562.21|21559.08|21559.08|21577.06|21577.06|21559.08|21559.08|0
1629453600000|2021-08-20 10:00:00|21554.81|21554.81|21543.98|21543.98|21555.48|21555.48|21540.59|21540.59|0
1629453900000|2021-08-20 10:05:00|21545.75|21545.75|21533.03|21533.03|21545.75|21545.75|21507.88|21507.88|0
1629454200000|2021-08-20 10:10:00|21528.76|21528.76|21532.52|21532.52|21533.55|21533.55|21525.96|21525.96|0
1629454500000|2021-08-20 10:15:00|21528.25|21528.25|21532.53|21532.53|21547.06|21547.06|21528.25|21528.25|0
1629454800000|2021-08-20 10:20:00|21528.26|21528.26|21527.12|21527.12|21528.26|21528.26|21523.98|21523.98|0
1629455100000|2021-08-20 10:25:00|21531.4|21531.4|21547.29|21547.29|21548.01|21548.01|21521.1|21521.1|0
1629455400000|2021-08-20 10:30:00|21547.81|21547.81|21539.2|21539.2|21549.36|21549.36|21533.89|21533.89|0
1629455700000|2021-08-20 10:35:00|21537.02|21537.02|21535.79|21535.79|21543.25|21543.25|21535.79|21535.79|0
1629456000000|2021-08-20 10:40:00|21544.33|21544.33|21550.22|21550.22|21551.11|21551.11|21534.02|21534.02|0
1629456300000|2021-08-20 10:45:00|21541.68|21541.68|21545.17|21545.17|21547.82|21547.82|21541.68|21541.68|0
1629456600000|2021-08-20 10:50:00|21540.89|21540.89|21534.31|21534.31|21540.89|21540.89|21528.48|21528.48|0
1629456900000|2021-08-20 10:55:00|21533.42|21533.42|21568.03|21568.03|21570.69|21570.69|21533.42|21533.42|0
1629457200000|2021-08-20 11:00:00|21563.76|21563.76|21566.26|21566.26|21566.26|21566.26|21549.18|21549.18|0
1629457500000|2021-08-20 11:05:00|21563.99|21563.99|21557.45|21557.45|21566.26|21566.26|21557.29|21557.29|0
1629457800000|2021-08-20 11:10:00|21559.52|21559.52|21568.32|21568.32|21568.32|21568.32|21559.52|21559.52|0
1629458100000|2021-08-20 11:15:00|21564.04|21564.04|21570.45|21570.45|21574.2|21574.2|21564.04|21564.04|0
1629458400000|2021-08-20 11:20:00|21571.96|21571.96|21630.58|21630.58|21630.58|21630.58|21571.23|21571.23|0
1629458700000|2021-08-20 11:25:00|21622.04|21622.04|21641.77|21641.77|21641.77|21641.77|21622.04|21622.04|0
1629459000000|2021-08-20 11:30:00|21646.04|21646.04|21612.61|21612.61|21646.04|21646.04|21612.61|21612.61|0
1629459300000|2021-08-20 11:35:00|21615.26|21615.26|21617.4|21617.4|21617.4|21617.4|21602.56|21602.56|0
1629459600000|2021-08-20 11:40:00|21618.96|21618.96|21620.36|21620.36|21635.32|21635.32|21616.46|21616.46|0
1629459900000|2021-08-20 11:45:00|21621.25|21621.25|21625.37|21625.37|21632.15|21632.15|21615.06|21615.06|0
1629460200000|2021-08-20 11:50:00|21629.64|21629.64|21641.82|21641.82|21641.82|21641.82|21621.83|21621.83|0
1629460500000|2021-08-20 11:55:00|21642.34|21642.34|21629.26|21629.26|21642.34|21642.34|21620.72|21620.72|0
1629460800000|2021-08-20 12:00:00|21626.67|21626.67|21650.06|21650.06|21650.06|21650.06|21621.64|21621.64|0
1629461100000|2021-08-20 12:05:00|21648.61|21648.61|21648.56|21648.56|21650.01|21650.01|21643.3|21643.3|0
1629461400000|2021-08-20 12:10:00|21649.32|21649.32|21644.39|21644.39|21658.08|21658.08|21644.39|21644.39|0
1629461700000|2021-08-20 12:15:00|21641.74|21641.74|21628.99|21628.99|21641.74|21641.74|21625.45|21625.45|0
1629462000000|2021-08-20 12:20:00|21630.03|21630.03|21592.13|21592.13|21630.03|21630.03|21592.13|21592.13|0
1629462300000|2021-08-20 12:25:00|21591.61|21591.61|21604.18|21604.18|21605.06|21605.06|21583.06|21583.06|0
1629462600000|2021-08-20 12:30:00|21602|21602|21596.36|21596.36|21602.72|21602.72|21592.09|21592.09|0
1629462900000|2021-08-20 12:35:00|21592.82|21592.82|21602.46|21602.46|21607.41|21607.41|21591.05|21591.05|0
1629463200000|2021-08-20 12:40:00|21598.19|21598.19|21574.79|21574.79|21602.46|21602.46|21574.79|21574.79|0
1629463500000|2021-08-20 12:45:00|21573.75|21573.75|21572.87|21572.87|21573.75|21573.75|21562.56|21562.56|0
1629463800000|2021-08-20 12:50:00|21575.53|21575.53|21559.03|21559.03|21580.85|21580.85|21554.76|21554.76|0
1629464100000|2021-08-20 12:55:00|21558.14|21558.14|21561.21|21561.21|21563.29|21563.29|21545.64|21545.64|0
1629464400000|2021-08-20 13:00:00|21561.94|21561.94|21555.88|21555.88|21566.94|21566.94|21535.78|21535.78|0
1629464700000|2021-08-20 13:05:00|21552.34|21552.34|21568.11|21568.11|21571.93|21571.93|21548.07|21548.07|0
1629465000000|2021-08-20 13:10:00|21564.57|21564.57|21581.53|21581.53|21587.18|21587.18|21564.57|21564.57|0
1629465300000|2021-08-20 13:15:00|21585.8|21585.8|21576.92|21576.92|21585.9|21585.9|21572.64|21572.64|0
1629465600000|2021-08-20 13:20:00|21575.46|21575.46|21584|21584|21588.28|21588.28|21571.04|21571.04|0
1629465900000|2021-08-20 13:25:00|21588.28|21588.28|21594.63|21594.63|21594.63|21594.63|21578.93|21578.93|0
1629466200000|2021-08-20 13:30:00|21598.9|21598.9|21604.26|21604.26|21606.26|21606.26|21590.36|21590.36|0
1629466500000|2021-08-20 13:35:00|21605.71|21605.71|21619.35|21619.35|21639.85|21639.85|21600.83|21600.83|0
1629466800000|2021-08-20 13:40:00|21621.12|21621.12|21673.47|21673.47|21675.27|21675.27|21621.12|21621.12|0
1629467100000|2021-08-20 13:45:00|21677.9|21677.9|21677.48|21677.48|21691.17|21691.17|21675.24|21675.24|0
1629467400000|2021-08-20 13:50:00|21673.69|21673.69|21649.99|21649.99|21682.05|21682.05|21645.72|21645.72|0
1629467700000|2021-08-20 13:55:00|21654.27|21654.27|21656.8|21656.8|21668.39|21668.39|21649.57|21649.57|0
1629468000000|2021-08-20 14:00:00|21655.91|21655.91|21705.8|21705.8|21710.07|21710.07|21655.7|21655.7|0
1629468300000|2021-08-20 14:05:00|21707.57|21707.57|21706.37|21706.37|21714.76|21714.76|21699.75|21699.75|0
1629468600000|2021-08-20 14:10:00|21705.62|21705.62|21665.54|21665.54|21705.62|21705.62|21662.89|21662.89|0
1629468900000|2021-08-20 14:15:00|21664.03|21664.03|21704.01|21704.01|21711.95|21711.95|21662.51|21662.51|0
1629469200000|2021-08-20 14:20:00|21703.13|21703.13|21697.26|21697.26|21716.15|21716.15|21697.26|21697.26|0
1629469500000|2021-08-20 14:25:00|21699.91|21699.91|21691.63|21691.63|21707.73|21707.73|21684.24|21684.24|0
1629469800000|2021-08-20 14:30:00|21694.79|21694.79|21723.26|21723.26|21723.26|21723.26|21694.79|21694.79|0
1629470100000|2021-08-20 14:35:00|21725.04|21725.04|21744.76|21744.76|21748.13|21748.13|21723.42|21723.42|0
1629470400000|2021-08-20 14:40:00|21743.72|21743.72|21736.59|21736.59|21752.3|21752.3|21719.82|21719.82|0
1629470700000|2021-08-20 14:45:00|21738.36|21738.36|21741.95|21741.95|21747.01|21747.01|21734.19|21734.19|0
1629471000000|2021-08-20 14:50:00|21737.68|21737.68|21698.66|21698.66|21737.68|21737.68|21697.77|21697.77|0
1629471300000|2021-08-20 14:55:00|21697.62|21697.62|21694.91|21694.91|21698.14|21698.14|21693.46|21693.46|0
1629471600000|2021-08-20 15:00:00|21692.26|21692.26|21696.26|21696.26|21704.55|21704.55|21691.37|21691.37|0
1629471900000|2021-08-20 15:05:00|21690.94|21690.94|21708.82|21708.82|21711.35|21711.35|21684.9|21684.9|0
1629472200000|2021-08-20 15:10:00|21706.64|21706.64|21711.9|21711.9|21721.73|21721.73|21706.64|21706.64|0
1629472500000|2021-08-20 15:15:00|21707.63|21707.63|21711.87|21711.87|21724|21724|21707.63|21707.63|0
1629472800000|2021-08-20 15:20:00|21710.1|21710.1|21709.32|21709.32|21715.6|21715.6|21707.86|21707.86|0
1629473100000|2021-08-20 15:25:00|21713.59|21713.59|21687.11|21687.11|21714.71|21714.71|21687.11|21687.11|0
1629702900000|2021-08-23 07:15:00|21704.23|21704.23|21666.46|21666.46|21705.12|21705.12|21662.82|21662.82|0
1629703200000|2021-08-23 07:20:00|21667.97|21667.97|21648.68|21648.68|21671.2|21671.2|21648.68|21648.68|0
1629703500000|2021-08-23 07:25:00|21655.77|21655.77|21677.52|21677.52|21677.93|21677.93|21655.28|21655.28|0
1629703800000|2021-08-23 07:30:00|21679.7|21679.7|21667.23|21667.23|21679.7|21679.7|21662.96|21662.96|0
1629704100000|2021-08-23 07:35:00|21671.51|21671.51|21646.3|21646.3|21672.26|21672.26|21640.3|21640.3|0
1629704400000|2021-08-23 07:40:00|21642.76|21642.76|21623.02|21623.02|21656.7|21656.7|21617.19|21617.19|0
1629704700000|2021-08-23 07:45:00|21631.57|21631.57|21617.71|21617.71|21631.57|21631.57|21609.17|21609.17|0
1629705000000|2021-08-23 07:50:00|21621.98|21621.98|21609.2|21609.2|21630.53|21630.53|21604.77|21604.77|0
1629705300000|2021-08-23 07:55:00|21617.74|21617.74|21590.57|21590.57|21617.74|21617.74|21590.57|21590.57|0
1629705600000|2021-08-23 08:00:00|21586.29|21586.29|21560.9|21560.9|21588.8|21588.8|21560.66|21560.66|0
1629705900000|2021-08-23 08:05:00|21561.94|21561.94|21567.4|21567.4|21577.51|21577.51|21558.86|21558.86|0
1629706200000|2021-08-23 08:10:00|21571.67|21571.67|21584.51|21584.51|21584.51|21584.51|21571.67|21571.67|0
1629706500000|2021-08-23 08:15:00|21586.02|21586.02|21587.18|21587.18|21601.11|21601.11|21586.02|21586.02|0
1629706800000|2021-08-23 08:20:00|21589.45|21589.45|21589.12|21589.12|21594.95|21594.95|21580.58|21580.58|0
1629707100000|2021-08-23 08:25:00|21587.61|21587.61|21576.43|21576.43|21591.91|21591.91|21570.52|21570.52|0
1629707400000|2021-08-23 08:30:00|21572.16|21572.16|21596.54|21596.54|21599.19|21599.19|21572.16|21572.16|0
1629707700000|2021-08-23 08:35:00|21592.26|21592.26|21595.65|21595.65|21598.31|21598.31|21591.38|21591.38|0
1629708000000|2021-08-23 08:40:00|21587.11|21587.11|21592.58|21592.58|21595.65|21595.65|21586.38|21586.38|0
1629708300000|2021-08-23 08:45:00|21596.85|21596.85|21590.81|21590.81|21602.72|21602.72|21590.81|21590.81|0
1629708600000|2021-08-23 08:50:00|21595.24|21595.24|21588.07|21588.07|21597.83|21597.83|21582.02|21582.02|0
1629708900000|2021-08-23 08:55:00|21592.61|21592.61|21599.36|21599.36|21599.36|21599.36|21582.79|21582.79|0
1629709200000|2021-08-23 09:00:00|21595.08|21595.08|21609.46|21609.46|21609.46|21609.46|21590.81|21590.81|0
1629709500000|2021-08-23 09:05:00|21614|21614|21615.54|21615.54|21620.06|21620.06|21607.21|21607.21|0
1629709800000|2021-08-23 09:10:00|21617.1|21617.1|21620.66|21620.66|21624.4|21624.4|21617.1|21617.1|0
1629710100000|2021-08-23 09:15:00|21619.94|21619.94|21614.8|21614.8|21625.11|21625.11|21614.8|21614.8|0
1629710400000|2021-08-23 09:20:00|21610.53|21610.53|21629.38|21629.38|21629.38|21629.38|21610.53|21610.53|0
1629710700000|2021-08-23 09:25:00|21633.65|21633.65|21612.5|21612.5|21636.31|21636.31|21612.5|21612.5|0
1629711000000|2021-08-23 09:30:00|21611.61|21611.61|21607.1|21607.1|21613.17|21613.17|21599.7|21599.7|0
1629711300000|2021-08-23 09:35:00|21604.19|21604.19|21610.64|21610.64|21610.64|21610.64|21604.19|21604.19|0
1629711600000|2021-08-23 09:40:00|21609.19|21609.19|21598|21598|21611.46|21611.46|21596.44|21596.44|0
1629711900000|2021-08-23 09:45:00|21598.73|21598.73|21596.83|21596.83|21598.73|21598.73|21596.52|21596.52|0
1629712200000|2021-08-23 09:50:00|21598.34|21598.34|21590.55|21590.55|21604.72|21604.72|21585.4|21585.4|0
1629712500000|2021-08-23 09:55:00|21592.11|21592.11|21607.14|21607.14|21612.24|21612.24|21592.11|21592.11|0
1629712800000|2021-08-23 10:00:00|21610.92|21610.92|21610.71|21610.71|21615.92|21615.92|21610.71|21610.71|0
1629713100000|2021-08-23 10:05:00|21609.15|21609.15|21611.1|21611.1|21619.35|21619.35|21607.6|21607.6|0
1629713400000|2021-08-23 10:10:00|21614.64|21614.64|21597.56|21597.56|21615.52|21615.52|21589.01|21589.01|0
1629713700000|2021-08-23 10:15:00|21598.28|21598.28|21604.96|21604.96|21604.96|21604.96|21594.96|21594.96|0
1629714000000|2021-08-23 10:20:00|21607.62|21607.62|21606.36|21606.36|21611.89|21611.89|21606.36|21606.36|0
1629714300000|2021-08-23 10:25:00|21610.63|21610.63|21617.19|21617.19|21619.27|21619.27|21610.63|21610.63|0
1629714600000|2021-08-23 10:30:00|21621.46|21621.46|21641.61|21641.61|21641.61|21641.61|21620.83|21620.83|0
1629714900000|2021-08-23 10:35:00|21642.5|21642.5|21636.84|21636.84|21649.79|21649.79|21635.33|21635.33|0
1629715200000|2021-08-23 10:40:00|21637.57|21637.57|21642.24|21642.24|21642.24|21642.24|21637.57|21637.57|0
1629715500000|2021-08-23 10:45:00|21644.51|21644.51|21626.44|21626.44|21647.63|21647.63|21626.44|21626.44|0
1629715800000|2021-08-23 10:50:00|21628.21|21628.21|21622.96|21622.96|21628.21|21628.21|21622.07|21622.07|0
1629716100000|2021-08-23 10:55:00|21625.61|21625.61|21638.25|21638.25|21638.25|21638.25|21625.61|21625.61|0
1629716400000|2021-08-23 11:00:00|21639.14|21639.14|21641.76|21641.76|21651.96|21651.96|21639.14|21639.14|0
1629716700000|2021-08-23 11:05:00|21646.03|21646.03|21654.13|21654.13|21654.13|21654.13|21646.03|21646.03|0
1629717000000|2021-08-23 11:10:00|21652.06|21652.06|21642.3|21642.3|21655.6|21655.6|21642.3|21642.3|0
1629717300000|2021-08-23 11:15:00|21641.57|21641.57|21633.34|21633.34|21641.57|21641.57|21633.34|21633.34|0
1629717600000|2021-08-23 11:20:00|21634.22|21634.22|21633.44|21633.44|21639.38|21639.38|21633.44|21633.44|0
1629717900000|2021-08-23 11:25:00|21632.55|21632.55|21649.64|21649.64|21650.37|21650.37|21632.55|21632.55|0
1629718200000|2021-08-23 11:30:00|21651.41|21651.41|21641.79|21641.79|21653.02|21653.02|21641.04|21641.04|0
1629718500000|2021-08-23 11:35:00|21639.72|21639.72|21648.1|21648.1|21649.14|21649.14|21639.72|21639.72|0
1629718800000|2021-08-23 11:40:00|21646.02|21646.02|21647.21|21647.21|21651.49|21651.49|21643.37|21643.37|0
1629719100000|2021-08-23 11:45:00|21651.49|21651.49|21637.53|21637.53|21651.49|21651.49|21637.53|21637.53|0
1629719400000|2021-08-23 11:50:00|21641.8|21641.8|21638.89|21638.89|21644.59|21644.59|21638.89|21638.89|0
1629719700000|2021-08-23 11:55:00|21638.14|21638.14|21617.67|21617.67|21638.89|21638.89|21617.67|21617.67|0
1629720000000|2021-08-23 12:00:00|21614.13|21614.13|21603.46|21603.46|21614.13|21614.13|21602.83|21602.83|0
1629720300000|2021-08-23 12:05:00|21604.34|21604.34|21635.52|21635.52|21635.52|21635.52|21594.28|21594.28|0
1629720600000|2021-08-23 12:10:00|21636.25|21636.25|21635.74|21635.74|21638.9|21638.9|21628.66|21628.66|0
1629720900000|2021-08-23 12:15:00|21631.47|21631.47|21631.47|21631.47|21631.47|21631.47|21631.47|21631.47|0
1629721200000|2021-08-23 12:20:00|21632.19|21632.19|21643.33|21643.33|21644.22|21644.22|21627.04|21627.04|0
1629721500000|2021-08-23 12:25:00|21644.84|21644.84|21650.74|21650.74|21652.75|21652.75|21644.84|21644.84|0
1629721800000|2021-08-23 12:30:00|21651.26|21651.26|21674.11|21674.11|21674.11|21674.11|21648.23|21648.23|0
1629722100000|2021-08-23 12:35:00|21674.86|21674.86|21684.49|21684.49|21686.79|21686.79|21667.78|21667.78|0
1629722400000|2021-08-23 12:40:00|21683.03|21683.03|21659.06|21659.06|21683.03|21683.03|21655.67|21655.67|0
1629722700000|2021-08-23 12:45:00|21659.94|21659.94|21654.13|21654.13|21659.94|21659.94|21647.76|21647.76|0
1629723000000|2021-08-23 12:50:00|21665.74|21665.74|21704.93|21704.93|21706.39|21706.39|21665.74|21665.74|0
1629723300000|2021-08-23 12:55:00|21706.49|21706.49|21739.22|21739.22|21739.22|21739.22|21706.49|21706.49|0
1629723600000|2021-08-23 13:00:00|21740.68|21740.68|21792.56|21792.56|21796.31|21796.31|21740.68|21740.68|0
1629723900000|2021-08-23 13:05:00|21796.83|21796.83|21830.37|21830.37|21830.37|21830.37|21793.24|21793.24|0
1629724200000|2021-08-23 13:10:00|21829.33|21829.33|21841.04|21841.04|21853.86|21853.86|21829.33|21829.33|0
1629724500000|2021-08-23 13:15:00|21849.59|21849.59|21835.83|21835.83|21854.63|21854.63|21835.83|21835.83|0
1629724800000|2021-08-23 13:20:00|21833.17|21833.17|21838.87|21838.87|21841.68|21841.68|21831.53|21831.53|0
1629725100000|2021-08-23 13:25:00|21841.78|21841.78|21862.74|21862.74|21862.74|21862.74|21841.78|21841.78|0
1629725400000|2021-08-23 13:30:00|21863.47|21863.47|21839.92|21839.92|21864.77|21864.77|21832.17|21832.17|0
1629725700000|2021-08-23 13:35:00|21840.44|21840.44|21835.05|21835.05|21852.95|21852.95|21824.3|21824.3|0
1629726000000|2021-08-23 13:40:00|21830.78|21830.78|21814.98|21814.98|21835.05|21835.05|21813.03|21813.03|0
1629726300000|2021-08-23 13:45:00|21815.7|21815.7|21842.19|21842.19|21851.64|21851.64|21815.7|21815.7|0
1629726600000|2021-08-23 13:50:00|21843.65|21843.65|21842.99|21842.99|21867.42|21867.42|21839.38|21839.38|0
1629726900000|2021-08-23 13:55:00|21843.87|21843.87|21833.06|21833.06|21851.84|21851.84|21832.18|21832.18|0
1629727200000|2021-08-23 14:00:00|21833.79|21833.79|21812.34|21812.34|21833.79|21833.79|21810.03|21810.03|0
1629727500000|2021-08-23 14:05:00|21811.58|21811.58|21837.49|21837.49|21847.96|21847.96|21802.28|21802.28|0
1629727800000|2021-08-23 14:10:00|21835.72|21835.72|21823.18|21823.18|21835.72|21835.72|21816.39|21816.39|0
1629728100000|2021-08-23 14:15:00|21823.94|21823.94|21800.62|21800.62|21823.94|21823.94|21799.6|21799.6|0
1629728400000|2021-08-23 14:20:00|21796.46|21796.46|21822.29|21822.29|21822.29|21822.29|21795.44|21795.44|0
1629728700000|2021-08-23 14:25:00|21819.64|21819.64|21837.96|21837.96|21848.14|21848.14|21819.64|21819.64|0
1629729000000|2021-08-23 14:30:00|21839|21839|21805.88|21805.88|21847.56|21847.56|21805.36|21805.36|0
1629729300000|2021-08-23 14:35:00|21807.65|21807.65|21837.08|21837.08|21840.65|21840.65|21807.65|21807.65|0
1629729600000|2021-08-23 14:40:00|21837.6|21837.6|21825.9|21825.9|21837.91|21837.91|21823.38|21823.38|0
1629729900000|2021-08-23 14:45:00|21830.17|21830.17|21838.93|21838.93|21856|21856|21830.17|21830.17|0
1629730200000|2021-08-23 14:50:00|21839.45|21839.45|21851.42|21851.42|21854.11|21854.11|21836.58|21836.58|0
1629730500000|2021-08-23 14:55:00|21848.76|21848.76|21848.88|21848.88|21852.8|21852.8|21843.54|21843.54|0
1629730800000|2021-08-23 15:00:00|21853.15|21853.15|21830.04|21830.04|21853.15|21853.15|21824.72|21824.72|0
1629731100000|2021-08-23 15:05:00|21828.27|21828.27|21845.91|21845.91|21848.56|21848.56|21828.27|21828.27|0
1629731400000|2021-08-23 15:10:00|21843.73|21843.73|21838.57|21838.57|21846.38|21846.38|21831.64|21831.64|0
1629731700000|2021-08-23 15:15:00|21839.08|21839.08|21836.85|21836.85|21840.12|21840.12|21834.14|21834.14|0
1629732000000|2021-08-23 15:20:00|21841.12|21841.12|21876.58|21876.58|21876.58|21876.58|21841.12|21841.12|0
1629732300000|2021-08-23 15:25:00|21874.81|21874.81|21878.81|21878.81|21893.76|21893.76|21869.7|21869.7|0
1629789300000|2021-08-24 07:15:00|21906.76|21906.76|21946.07|21946.07|21946.07|21946.07|21892.34|21892.34|0
1629789600000|2021-08-24 07:20:00|21944.77|21944.77|21954.53|21954.53|21983.79|21983.79|21943.31|21943.31|0
1629789900000|2021-08-24 07:25:00|21952.26|21952.26|21968.65|21968.65|21975.58|21975.58|21952.26|21952.26|0
1629790200000|2021-08-24 07:30:00|21970.83|21970.83|21953.23|21953.23|21984.23|21984.23|21953.23|21953.23|0
1629790500000|2021-08-24 07:35:00|21944.68|21944.68|21944.68|21944.68|21944.68|21944.68|21944.68|21944.68|0
1629790800000|2021-08-24 07:40:00|21948.96|21948.96|21938.48|21938.48|21948.96|21948.96|21912.02|21912.02|0
1629791100000|2021-08-24 07:45:00|21934.21|21934.21|21937.51|21937.51|21948.55|21948.55|21930.42|21930.42|0
1629791400000|2021-08-24 07:50:00|21946.05|21946.05|21967.86|21967.86|21967.86|21967.86|21939.18|21939.18|0
1629791700000|2021-08-24 07:55:00|21970.14|21970.14|21985.95|21985.95|21985.95|21985.95|21954.89|21954.89|0
1629792000000|2021-08-24 08:00:00|21988.14|21988.14|22001.58|22001.58|22016.43|22016.43|21984.59|21984.59|0
1629792300000|2021-08-24 08:05:00|21995.39|21995.39|22014.23|22014.23|22014.23|22014.23|21993.62|21993.62|0
1629792600000|2021-08-24 08:10:00|22009.96|22009.96|22038.5|22038.5|22047.04|22047.04|22009.96|22009.96|0
1629792900000|2021-08-24 08:15:00|22040.01|22040.01|22039.65|22039.65|22044.12|22044.12|22032.62|22032.62|0
1629793200000|2021-08-24 08:20:00|22037.88|22037.88|22034.21|22034.21|22050.94|22050.94|22023.8|22023.8|0
1629793500000|2021-08-24 08:25:00|22032.02|22032.02|22031.56|22031.56|22038.02|22038.02|22025.2|22025.2|0
1629793800000|2021-08-24 08:30:00|22030.26|22030.26|22019.73|22019.73|22030.26|22030.26|22015.46|22015.46|0
1629794100000|2021-08-24 08:35:00|22017.14|22017.14|22012.17|22012.17|22017.14|22017.14|22012.17|22012.17|0
1629794400000|2021-08-24 08:40:00|22010.66|22010.66|22003.56|22003.56|22013.88|22013.88|22003.56|22003.56|0
1629794700000|2021-08-24 08:45:00|22002.27|22002.27|21998.12|21998.12|22015.14|22015.14|21995.4|21995.4|0
1629795000000|2021-08-24 08:50:00|21996.35|21996.35|21969.84|21969.84|21996.35|21996.35|21968.07|21968.07|0
1629795300000|2021-08-24 08:55:00|21981.93|21981.93|21997.56|21997.56|21997.56|21997.56|21980.47|21980.47|0
1629795600000|2021-08-24 09:00:00|21999.74|21999.74|22021.71|22021.71|22021.71|22021.71|21999.74|21999.74|0
1629795900000|2021-08-24 09:05:00|22020.41|22020.41|22031.22|22031.22|22039.77|22039.77|22020.41|22020.41|0
1629796200000|2021-08-24 09:10:00|22029.45|22029.45|22047.61|22047.61|22047.61|22047.61|22029.45|22029.45|0
1629796500000|2021-08-24 09:15:00|22043.34|22043.34|22040.68|22040.68|22048.49|22048.49|22040.68|22040.68|0
1629796800000|2021-08-24 09:20:00|22042.45|22042.45|22039.74|22039.74|22051.81|22051.81|22039.74|22039.74|0
1629797100000|2021-08-24 09:25:00|22044.01|22044.01|22061|22061|22062.77|22062.77|22044.01|22044.01|0
1629797400000|2021-08-24 09:30:00|22061.89|22061.89|22046.45|22046.45|22061.89|22061.89|22038.13|22038.13|0
1629797700000|2021-08-24 09:35:00|22041.14|22041.14|22036.83|22036.83|22042.58|22042.58|22013.96|22013.96|0
1629798000000|2021-08-24 09:40:00|22038.28|22038.28|22029.92|22029.92|22038.28|22038.28|22020.15|22020.15|0
1629798300000|2021-08-24 09:45:00|22032.58|22032.58|22052.54|22052.54|22052.54|22052.54|22032.58|22032.58|0
1629798600000|2021-08-24 09:50:00|22048.27|22048.27|22073.93|22073.93|22073.93|22073.93|22048.27|22048.27|0
1629798900000|2021-08-24 09:55:00|22072.16|22072.16|22051.63|22051.63|22072.16|22072.16|22043.08|22043.08|0
1629799200000|2021-08-24 10:00:00|22048.97|22048.97|22068.27|22068.27|22068.27|22068.27|22048.97|22048.97|0
1629799500000|2021-08-24 10:05:00|22070.86|22070.86|22081.05|22081.05|22083.71|22083.71|22069.98|22069.98|0
1629799800000|2021-08-24 10:10:00|22080.32|22080.32|22080.26|22080.26|22086.71|22086.71|22077.76|22077.76|0
1629800100000|2021-08-24 10:15:00|22076.72|22076.72|22084.85|22084.85|22095.51|22095.51|22070.68|22070.68|0
1629800400000|2021-08-24 10:20:00|22088.39|22088.39|22107.72|22107.72|22112.15|22112.15|22088.39|22088.39|0
1629800700000|2021-08-24 10:25:00|22103.45|22103.45|22127.43|22127.43|22132.81|22132.81|22102.56|22102.56|0
1629801000000|2021-08-24 10:30:00|22132.74|22132.74|22136.29|22136.29|22141.44|22141.44|22129.11|22129.11|0
1629801300000|2021-08-24 10:35:00|22135.53|22135.53|22131.71|22131.71|22137.58|22137.58|22129.44|22129.44|0
1629801600000|2021-08-24 10:40:00|22133.48|22133.48|22139.15|22139.15|22145|22145|22133.48|22133.48|0
1629801900000|2021-08-24 10:45:00|22137.38|22137.38|22120.23|22120.23|22137.38|22137.38|22118.72|22118.72|0
1629802200000|2021-08-24 10:50:00|22115.81|22115.81|22121.22|22121.22|22121.22|22121.22|22112.67|22112.67|0
1629802500000|2021-08-24 10:55:00|22125.49|22125.49|22134.53|22134.53|22134.53|22134.53|22125.33|22125.33|0
1629802800000|2021-08-24 11:00:00|22130.25|22130.25|22130.71|22130.71|22135.43|22135.43|22124.99|22124.99|0
1629803100000|2021-08-24 11:05:00|22129.26|22129.26|22123.41|22123.41|22134.29|22134.29|22119.13|22119.13|0
1629803400000|2021-08-24 11:10:00|22114.86|22114.86|22108.15|22108.15|22114.86|22114.86|22104.05|22104.05|0
1629803700000|2021-08-24 11:15:00|22112.43|22112.43|22144.54|22144.54|22144.54|22144.54|22112.43|22112.43|0
1629804000000|2021-08-24 11:20:00|22140.27|22140.27|22136.79|22136.79|22146|22146|22136.03|22136.03|0
1629804300000|2021-08-24 11:25:00|22139.7|22139.7|22132.86|22132.86|22144.06|22144.06|22128.28|22128.28|0
1629804600000|2021-08-24 11:30:00|22137.23|22137.23|22150.46|22150.46|22159|22159|22137.23|22137.23|0
1629804900000|2021-08-24 11:35:00|22151.21|22151.21|22158.78|22158.78|22163.05|22163.05|22148.62|22148.62|0
1629805200000|2021-08-24 11:40:00|22154.51|22154.51|22146.39|22146.39|22160.08|22160.08|22143.73|22143.73|0
1629805500000|2021-08-24 11:45:00|22149.05|22149.05|22148.96|22148.96|22149.05|22149.05|22143.23|22143.23|0
1629805800000|2021-08-24 11:50:00|22142.9|22142.9|22157.05|22157.05|22161.32|22161.32|22141.38|22141.38|0
1629806100000|2021-08-24 11:55:00|22158.34|22158.34|22153.76|22153.76|22170.26|22170.26|22153.76|22153.76|0
1629806400000|2021-08-24 12:00:00|22151.16|22151.16|22160.36|22160.36|22164.63|22164.63|22146.89|22146.89|0
1629806700000|2021-08-24 12:05:00|22161.82|22161.82|22170.7|22170.7|22170.7|22170.7|22160.36|22160.36|0
1629807000000|2021-08-24 12:10:00|22167.79|22167.79|22170.62|22170.62|22176.43|22176.43|22165.94|22165.94|0
1629807300000|2021-08-24 12:15:00|22174.89|22174.89|22191.33|22191.33|22191.33|22191.33|22174.89|22174.89|0
1629807600000|2021-08-24 12:20:00|22186.17|22186.17|22136.99|22136.99|22186.17|22186.17|22136.99|22136.99|0
1629807900000|2021-08-24 12:25:00|22141.26|22141.26|22126.62|22126.62|22152.26|22152.26|22126.62|22126.62|0
1629808200000|2021-08-24 12:30:00|22135.17|22135.17|22128.11|22128.11|22155.85|22155.85|22119.56|22119.56|0
1629808500000|2021-08-24 12:35:00|22119.56|22119.56|22117.24|22117.24|22128.49|22128.49|22105.72|22105.72|0
1629808800000|2021-08-24 12:40:00|22114.33|22114.33|22107.31|22107.31|22114.33|22114.33|22104.02|22104.02|0
1629809100000|2021-08-24 12:45:00|22103.04|22103.04|22111.88|22111.88|22111.88|22111.88|22097.54|22097.54|0
1629809400000|2021-08-24 12:50:00|22120.43|22120.43|22133.65|22133.65|22135.84|22135.84|22118.66|22118.66|0
1629809700000|2021-08-24 12:55:00|22130.62|22130.62|22141.25|22141.25|22141.25|22141.25|22127.14|22127.14|0
1629810000000|2021-08-24 13:00:00|22138.34|22138.34|22121.8|22121.8|22138.34|22138.34|22108.98|22108.98|0
1629810300000|2021-08-24 13:05:00|22123.31|22123.31|22126.38|22126.38|22141.85|22141.85|22120.65|22120.65|0
1629810600000|2021-08-24 13:10:00|22117.83|22117.83|22117.83|22117.83|22117.83|22117.83|22109.29|22109.29|0
1629810900000|2021-08-24 13:15:00|22122.11|22122.11|22123.23|22123.23|22132.22|22132.22|22122.11|22122.11|0
1629811200000|2021-08-24 13:20:00|22125.89|22125.89|22125.26|22125.26|22131.3|22131.3|22124.12|22124.12|0
1629811500000|2021-08-24 13:25:00|22129.53|22129.53|22108.55|22108.55|22146.46|22146.46|22108.42|22108.42|0
1629811800000|2021-08-24 13:30:00|22109.85|22109.85|22062.31|22062.31|22115.32|22115.32|22062.31|22062.31|0
1629812100000|2021-08-24 13:35:00|22060.54|22060.54|22060.26|22060.26|22076.18|22076.18|22045.58|22045.58|0
1629812400000|2021-08-24 13:40:00|22051.72|22051.72|22032.77|22032.77|22052.6|22052.6|22024.52|22024.52|0
1629812700000|2021-08-24 13:45:00|22041.31|22041.31|22059.35|22059.35|22059.35|22059.35|22035.26|22035.26|0
1629813000000|2021-08-24 13:50:00|22060.86|22060.86|22067.12|22067.12|22075.45|22075.45|22057.12|22057.12|0
1629813300000|2021-08-24 13:55:00|22064.53|22064.53|22049.78|22049.78|22078.64|22078.64|22049.78|22049.78|0
1629813600000|2021-08-24 14:00:00|22048.33|22048.33|22080.28|22080.28|22080.28|22080.28|22042.23|22042.23|0
1629813900000|2021-08-24 14:05:00|22078.77|22078.77|22076.48|22076.48|22085.44|22085.44|22073.89|22073.89|0
1629814200000|2021-08-24 14:10:00|22080.76|22080.76|22072.69|22072.69|22086.48|22086.48|22065.44|22065.44|0
1629814500000|2021-08-24 14:15:00|22081.23|22081.23|22086.68|22086.68|22093.61|22093.61|22076.07|22076.07|0
1629814800000|2021-08-24 14:20:00|22087.44|22087.44|22061.7|22061.7|22108.8|22108.8|22057.53|22057.53|0
1629815100000|2021-08-24 14:25:00|22064.61|22064.61|22085.52|22085.52|22090.97|22090.97|22063.15|22063.15|0
1629815400000|2021-08-24 14:30:00|22089.79|22089.79|22089.61|22089.61|22093.88|22093.88|22073.97|22073.97|0
1629815700000|2021-08-24 14:35:00|22093.88|22093.88|22119.28|22119.28|22119.28|22119.28|22090.66|22090.66|0
1629816000000|2021-08-24 14:40:00|22117.83|22117.83|22088.29|22088.29|22117.83|22117.83|22086.99|22086.99|0
1629816300000|2021-08-24 14:45:00|22079.74|22079.74|22077.35|22077.35|22079.74|22079.74|22056.94|22056.94|0
1629816600000|2021-08-24 14:50:00|22078.8|22078.8|22074.52|22074.52|22086.87|22086.87|22064.27|22064.27|0
1629816900000|2021-08-24 14:55:00|22070.25|22070.25|22072.63|22072.63|22080.25|22080.25|22060.23|22060.23|0
1629817200000|2021-08-24 15:00:00|22074.4|22074.4|22073.42|22073.42|22075.67|22075.67|22067.45|22067.45|0
1629817500000|2021-08-24 15:05:00|22077.69|22077.69|22079.13|22079.13|22084.48|22084.48|22069.62|22069.62|0
1629817800000|2021-08-24 15:10:00|22070.59|22070.59|22070.59|22070.59|22080.9|22080.9|22064.86|22064.86|0
1629818100000|2021-08-24 15:15:00|22072.05|22072.05|22069.62|22069.62|22074.23|22074.23|22065.19|22065.19|0
1629818400000|2021-08-24 15:20:00|22065.34|22065.34|22062.69|22062.69|22075.18|22075.18|22062.69|22062.69|0
1629818700000|2021-08-24 15:25:00|22058.42|22058.42|22065.89|22065.89|22080.31|22080.31|22054.47|22054.47|0
1629875700000|2021-08-25 07:15:00|21883.6|21883.6|21912.63|21912.63|21912.63|21912.63|21877.32|21877.32|0
1629876000000|2021-08-25 07:20:00|21915.65|21915.65|21906.43|21906.43|21945.17|21945.17|21906.43|21906.43|0
1629876300000|2021-08-25 07:25:00|21912.63|21912.63|21935.87|21935.87|21949.09|21949.09|21912.63|21912.63|0
1629876600000|2021-08-25 07:30:00|21940.14|21940.14|21964.73|21964.73|21969|21969|21936.72|21936.72|0
1629876900000|2021-08-25 07:35:00|21966.81|21966.81|21977.83|21977.83|21978.16|21978.16|21964.62|21964.62|0
1629877200000|2021-08-25 07:40:00|21982.1|21982.1|21985.29|21985.29|21993.77|21993.77|21973.36|21973.36|0
1629877500000|2021-08-25 07:45:00|21987.88|21987.88|22020.89|22020.89|22031.77|22031.77|21987.88|21987.88|0
1629877800000|2021-08-25 07:50:00|22012.35|22012.35|22007.99|22007.99|22022.95|22022.95|21989.77|21989.77|0
1629878100000|2021-08-25 07:55:00|22005.33|22005.33|21990.77|21990.77|22010.64|22010.64|21983.69|21983.69|0
1629878400000|2021-08-25 08:00:00|21989.73|21989.73|21960.4|21960.4|21992.33|21992.33|21957.75|21957.75|0
1629878700000|2021-08-25 08:05:00|21958.63|21958.63|21979.16|21979.16|21982.07|21982.07|21958.25|21958.25|0
1629879000000|2021-08-25 08:10:00|21977.71|21977.71|21995.22|21995.22|21996.67|21996.67|21970.11|21970.11|0
1629879300000|2021-08-25 08:15:00|21999.49|21999.49|21988.02|21988.02|22005.53|22005.53|21973.56|21973.56|0
1629879600000|2021-08-25 08:20:00|21990.29|21990.29|21994.36|21994.36|21998.99|21998.99|21989.69|21989.69|0
1629879900000|2021-08-25 08:25:00|21995.25|21995.25|21978.9|21978.9|21995.25|21995.25|21964.97|21964.97|0
1629880200000|2021-08-25 08:30:00|21981.55|21981.55|21981.55|21981.55|21992.75|21992.75|21977.28|21977.28|0
1629880500000|2021-08-25 08:35:00|21983.11|21983.11|21963.08|21963.08|21987.38|21987.38|21960.77|21960.77|0
1629880800000|2021-08-25 08:40:00|21963.97|21963.97|21952.85|21952.85|21966.62|21966.62|21945.35|21945.35|0
1629881100000|2021-08-25 08:45:00|21961.4|21961.4|21971.59|21971.59|21971.59|21971.59|21950.08|21950.08|0
1629881400000|2021-08-25 08:50:00|21974.5|21974.5|21982.07|21982.07|21982.07|21982.07|21971.02|21971.02|0
1629881700000|2021-08-25 08:55:00|21981.31|21981.31|21960.64|21960.64|21981.44|21981.44|21958.8|21958.8|0
1629882000000|2021-08-25 09:00:00|21956.37|21956.37|21962.26|21962.26|21962.32|21962.32|21949.83|21949.83|0
1629882300000|2021-08-25 09:05:00|21953.71|21953.71|21923.97|21923.97|21953.71|21953.71|21921.91|21921.91|0
1629882600000|2021-08-25 09:10:00|21922.2|21922.2|21928.28|21928.28|21928.4|21928.4|21919.7|21919.7|0
1629882900000|2021-08-25 09:15:00|21924.01|21924.01|21930.74|21930.74|21930.74|21930.74|21917.47|21917.47|0
1629883200000|2021-08-25 09:20:00|21928.97|21928.97|21923.29|21923.29|21935.9|21935.9|21923.29|21923.29|0
1629883500000|2021-08-25 09:25:00|21921.84|21921.84|21937.04|21937.04|21938.81|21938.81|21913.29|21913.29|0
1629883800000|2021-08-25 09:30:00|21932.77|21932.77|21922.88|21922.88|21937.04|21937.04|21918.09|21918.09|0
1629884100000|2021-08-25 09:35:00|21919.34|21919.34|21907.17|21907.17|21921.11|21921.11|21907.17|21907.17|0
1629884400000|2021-08-25 09:40:00|21911.44|21911.44|21908.42|21908.42|21914.99|21914.99|21908.42|21908.42|0
1629884700000|2021-08-25 09:45:00|21906.87|21906.87|21914.06|21914.06|21918.17|21918.17|21899.58|21899.58|0
1629885000000|2021-08-25 09:50:00|21911.4|21911.4|21918.33|21918.33|21918.33|21918.33|21911.4|21911.4|0
1629885300000|2021-08-25 09:55:00|21914.06|21914.06|21923.58|21923.58|21923.58|21923.58|21914.06|21914.06|0
1629885600000|2021-08-25 10:00:00|21925.03|21925.03|21953.76|21953.76|21959.04|21959.04|21925.03|21925.03|0
1629885900000|2021-08-25 10:05:00|21945.22|21945.22|21941.99|21941.99|21946.15|21946.15|21941.99|21941.99|0
1629886200000|2021-08-25 10:10:00|21939.33|21939.33|21939.35|21939.35|21950.45|21950.45|21929.33|21929.33|0
1629886500000|2021-08-25 10:15:00|21943.62|21943.62|21931.96|21931.96|21944.38|21944.38|21931.96|21931.96|0
1629886800000|2021-08-25 10:20:00|21933.42|21933.42|21935.63|21935.63|21939.96|21939.96|21933.03|21933.03|0
1629887100000|2021-08-25 10:25:00|21939.9|21939.9|21947.45|21947.45|21952.6|21952.6|21939.9|21939.9|0
1629887400000|2021-08-25 10:30:00|21943.91|21943.91|21950.22|21950.22|21950.22|21950.22|21937.86|21937.86|0
1629887700000|2021-08-25 10:35:00|21950.97|21950.97|21957.68|21957.68|21959.88|21959.88|21950.05|21950.05|0
1629888000000|2021-08-25 10:40:00|21955.91|21955.91|21943.38|21943.38|21956.67|21956.67|21942.64|21942.64|0
1629888300000|2021-08-25 10:45:00|21942.34|21942.34|21957.04|21957.04|21957.04|21957.04|21941.31|21941.31|0
1629888600000|2021-08-25 10:50:00|21952.77|21952.77|21964.15|21964.15|21964.15|21964.15|21952.77|21952.77|0
1629888900000|2021-08-25 10:55:00|21964.9|21964.9|21978.06|21978.06|21978.06|21978.06|21962.9|21962.9|0
1629889200000|2021-08-25 11:00:00|21982.33|21982.33|21990.06|21990.06|21990.06|21990.06|21980.04|21980.04|0
1629889500000|2021-08-25 11:05:00|21998.61|21998.61|21985.88|21985.88|22003.64|22003.64|21983.29|21983.29|0
1629889800000|2021-08-25 11:10:00|21986.64|21986.64|21981.99|21981.99|21988.15|21988.15|21978.33|21978.33|0
1629890100000|2021-08-25 11:15:00|21977.71|21977.71|21968.88|21968.88|21977.71|21977.71|21963.05|21963.05|0
1629890400000|2021-08-25 11:20:00|21967.42|21967.42|21956.8|21956.8|21967.42|21967.42|21955.65|21955.65|0
1629890700000|2021-08-25 11:25:00|21952.53|21952.53|21953.88|21953.88|21953.88|21953.88|21946.3|21946.3|0
1629891000000|2021-08-25 11:30:00|21952.11|21952.11|21952.17|21952.17|21953.57|21953.57|21935.99|21935.99|0
1629891300000|2021-08-25 11:35:00|21956.44|21956.44|21969.91|21969.91|21969.91|21969.91|21942.93|21942.93|0
1629891600000|2021-08-25 11:40:00|21971.36|21971.36|21957.57|21957.57|21971.36|21971.36|21957.57|21957.57|0
1629891900000|2021-08-25 11:45:00|21958.32|21958.32|21964.37|21964.37|21968.64|21968.64|21957.44|21957.44|0
1629892200000|2021-08-25 11:50:00|21960.09|21960.09|21954.94|21954.94|21965.25|21965.25|21954.94|21954.94|0
1629892500000|2021-08-25 11:55:00|21952.28|21952.28|21969.05|21969.05|21969.16|21969.16|21952.28|21952.28|0
1629892800000|2021-08-25 12:00:00|21971.65|21971.65|21961.48|21961.48|21988.74|21988.74|21961.48|21961.48|0
1629893100000|2021-08-25 12:05:00|21948.67|21948.67|21942.8|21942.8|21948.67|21948.67|21941.92|21941.92|0
1629893400000|2021-08-25 12:10:00|21939.26|21939.26|21927.08|21927.08|21948.11|21948.11|21926.96|21926.96|0
1629893700000|2021-08-25 12:15:00|21928.11|21928.11|21947.68|21947.68|21947.68|21947.68|21928.11|21928.11|0
1629894000000|2021-08-25 12:20:00|21946.92|21946.92|21945.47|21945.47|21946.92|21946.92|21931.89|21931.89|0
1629894300000|2021-08-25 12:25:00|21948.37|21948.37|21944.7|21944.7|21948.37|21948.37|21935.25|21935.25|0
1629894600000|2021-08-25 12:30:00|21953.24|21953.24|21968.53|21968.53|21971.34|21971.34|21937.07|21937.07|0
1629894900000|2021-08-25 12:35:00|21972.8|21972.8|21960.03|21960.03|21974.2|21974.2|21960.03|21960.03|0
1629895200000|2021-08-25 12:40:00|21964.3|21964.3|21973.16|21973.16|21973.16|21973.16|21957.12|21957.12|0
1629895500000|2021-08-25 12:45:00|21981.7|21981.7|22008.71|22008.71|22010.63|22010.63|21981.7|21981.7|0
1629895800000|2021-08-25 12:50:00|22000.17|22000.17|21993.02|21993.02|22000.17|22000.17|21993.02|21993.02|0
1629896100000|2021-08-25 12:55:00|21992.51|21992.51|21995.43|21995.43|21997.87|21997.87|21987.94|21987.94|0
1629896400000|2021-08-25 13:00:00|21996.99|21996.99|21974.56|21974.56|21998.98|21998.98|21974.56|21974.56|0
1629896700000|2021-08-25 13:05:00|21973.52|21973.52|21967.28|21967.28|21973.52|21973.52|21966.46|21966.46|0
1629897000000|2021-08-25 13:10:00|21958.74|21958.74|21964.26|21964.26|21965.3|21965.3|21958.74|21958.74|0
1629897300000|2021-08-25 13:15:00|21963.74|21963.74|21942.42|21942.42|21963.74|21963.74|21938.88|21938.88|0
1629897600000|2021-08-25 13:20:00|21942.94|21942.94|21974.49|21974.49|21974.49|21974.49|21942.47|21942.47|0
1629897900000|2021-08-25 13:25:00|21970.22|21970.22|21981.33|21981.33|21981.9|21981.9|21970.22|21970.22|0
1629898200000|2021-08-25 13:30:00|21980.81|21980.81|21920.94|21920.94|21980.81|21980.81|21920.05|21920.05|0
1629898500000|2021-08-25 13:35:00|21912.39|21912.39|21925.3|21925.3|21940.08|21940.08|21912.39|21912.39|0
1629898800000|2021-08-25 13:40:00|21926.34|21926.34|21923.12|21923.12|21926.34|21926.34|21892.85|21892.85|0
1629899100000|2021-08-25 13:45:00|21924.64|21924.64|21905.37|21905.37|21928.91|21928.91|21902.51|21902.51|0
1629899400000|2021-08-25 13:50:00|21904.33|21904.33|21893.85|21893.85|21904.33|21904.33|21867.73|21867.73|0
1629899700000|2021-08-25 13:55:00|21890.95|21890.95|21880.36|21880.36|21893.78|21893.78|21880.36|21880.36|0
1629900000000|2021-08-25 14:00:00|21879.32|21879.32|21870.65|21870.65|21882.43|21882.43|21860.03|21860.03|0
1629900300000|2021-08-25 14:05:00|21874.93|21874.93|21867.77|21867.77|21874.93|21874.93|21852.02|21852.02|0
1629900600000|2021-08-25 14:10:00|21876.32|21876.32|21897.96|21897.96|21898.79|21898.79|21876.32|21876.32|0
1629900900000|2021-08-25 14:15:00|21902.23|21902.23|21894.1|21894.1|21904.26|21904.26|21893.21|21893.21|0
1629901200000|2021-08-25 14:20:00|21902.64|21902.64|21887.97|21887.97|21903.16|21903.16|21886.41|21886.41|0
1629901500000|2021-08-25 14:25:00|21887.08|21887.08|21885.15|21885.15|21891.2|21891.2|21882.2|21882.2|0
1629901800000|2021-08-25 14:30:00|21884.26|21884.26|21875.81|21875.81|21884.26|21884.26|21875.81|21875.81|0
1629902100000|2021-08-25 14:35:00|21871.54|21871.54|21888.29|21888.29|21888.29|21888.29|21855.42|21855.42|0
1629902400000|2021-08-25 14:40:00|21892.56|21892.56|21901.26|21901.26|21906.57|21906.57|21892.56|21892.56|0
1629902700000|2021-08-25 14:45:00|21899.8|21899.8|21895.47|21895.47|21902.4|21902.4|21895.47|21895.47|0
1629903000000|2021-08-25 14:50:00|21896.35|21896.35|21887.05|21887.05|21897.12|21897.12|21878.5|21878.5|0
1629903300000|2021-08-25 14:55:00|21891.32|21891.32|21877.53|21877.53|21895.59|21895.59|21877.27|21877.27|0
1629903600000|2021-08-25 15:00:00|21881.8|21881.8|21888.61|21888.61|21906.4|21906.4|21873.68|21873.68|0
1629903900000|2021-08-25 15:05:00|21892.88|21892.88|21887.67|21887.67|21892.88|21892.88|21878.88|21878.88|0
1629904200000|2021-08-25 15:10:00|21886.22|21886.22|21889.86|21889.86|21893.5|21893.5|21881.8|21881.8|0
1629904500000|2021-08-25 15:15:00|21890.75|21890.75|21899.59|21899.59|21901.04|21901.04|21890.75|21890.75|0
1629904800000|2021-08-25 15:20:00|21900.11|21900.11|21910.36|21910.36|21917.39|21917.39|21900.11|21900.11|0
1629905100000|2021-08-25 15:25:00|21908.84|21908.84|21900.93|21900.93|21920.86|21920.86|21899.47|21899.47|0
1629962100000|2021-08-26 07:15:00|21483.64|21483.64|21508.72|21508.72|21529.04|21529.04|21471.71|21471.71|0
1629962400000|2021-08-26 07:20:00|21505.61|21505.61|21580.91|21580.91|21585.66|21585.66|21498.97|21498.97|0
1629962700000|2021-08-26 07:25:00|21579.46|21579.46|21608.66|21608.66|21620.82|21620.82|21579.46|21579.46|0
1629963000000|2021-08-26 07:30:00|21609.55|21609.55|21627.93|21627.93|21637.93|21637.93|21595.81|21595.81|0
1629963300000|2021-08-26 07:35:00|21619.39|21619.39|21649.94|21649.94|21660.94|21660.94|21619.39|21619.39|0
1629963600000|2021-08-26 07:40:00|21649.05|21649.05|21662.34|21662.34|21662.34|21662.34|21631.96|21631.96|0
1629963900000|2021-08-26 07:45:00|21658.07|21658.07|21619.82|21619.82|21662.34|21662.34|21619.82|21619.82|0
1629964200000|2021-08-26 07:50:00|21624.1|21624.1|21581.96|21581.96|21628.77|21628.77|21574.12|21574.12|0
1629964500000|2021-08-26 07:55:00|21583.52|21583.52|21610.39|21610.39|21610.39|21610.39|21579.25|21579.25|0
1629964800000|2021-08-26 08:00:00|21611.28|21611.28|21593.92|21593.92|21611.28|21611.28|21581.84|21581.84|0
1629965100000|2021-08-26 08:05:00|21589.64|21589.64|21578.82|21578.82|21598.19|21598.19|21565.65|21565.65|0
1629965400000|2021-08-26 08:10:00|21583.09|21583.09|21634.55|21634.55|21638.09|21638.09|21583.09|21583.09|0
1629965700000|2021-08-26 08:15:00|21636.63|21636.63|21607.89|21607.89|21648.49|21648.49|21606.86|21606.86|0
1629966000000|2021-08-26 08:20:00|21608.93|21608.93|21585.53|21585.53|21609.33|21609.33|21581.77|21581.77|0
1629966300000|2021-08-26 08:25:00|21581.25|21581.25|21582.97|21582.97|21592.56|21592.56|21572.71|21572.71|0
1629966600000|2021-08-26 08:30:00|21587.25|21587.25|21561.83|21561.83|21587.25|21587.25|21549.01|21549.01|0
1629966900000|2021-08-26 08:35:00|21566.1|21566.1|21578.13|21578.13|21599.58|21599.58|21561.83|21561.83|0
1629967200000|2021-08-26 08:40:00|21573.86|21573.86|21595.57|21595.57|21602.5|21602.5|21573.86|21573.86|0
1629967500000|2021-08-26 08:45:00|21599.84|21599.84|21625.16|21625.16|21639.75|21639.75|21596.73|21596.73|0
1629967800000|2021-08-26 08:50:00|21620.89|21620.89|21631.98|21631.98|21631.98|21631.98|21620.89|21620.89|0
1629968100000|2021-08-26 08:55:00|21631.47|21631.47|21635.87|21635.87|21644.41|21644.41|21614.51|21614.51|0
1629968400000|2021-08-26 09:00:00|21632.96|21632.96|21590.32|21590.32|21633.72|21633.72|21588.93|21588.93|0
1629968700000|2021-08-26 09:05:00|21588.81|21588.81|21587.12|21587.12|21596.59|21596.59|21582.84|21582.84|0
1629969000000|2021-08-26 09:10:00|21582.84|21582.84|21590.04|21590.04|21593.16|21593.16|21576.07|21576.07|0
1629969300000|2021-08-26 09:15:00|21586.41|21586.41|21572.96|21572.96|21587.45|21587.45|21566.9|21566.9|0
1629969600000|2021-08-26 09:20:00|21573.71|21573.71|21573.71|21573.71|21577.99|21577.99|21571.12|21571.12|0
1629969900000|2021-08-26 09:25:00|21577.99|21577.99|21576.56|21576.56|21603.55|21603.55|21572.29|21572.29|0
1629970200000|2021-08-26 09:30:00|21580.83|21580.83|21586.32|21586.32|21594.87|21594.87|21577.93|21577.93|0
1629970500000|2021-08-26 09:35:00|21588.98|21588.98|21547.22|21547.22|21588.98|21588.98|21543.76|21543.76|0
1629970800000|2021-08-26 09:40:00|21538.67|21538.67|21555.06|21555.06|21555.06|21555.06|21530.13|21530.13|0
1629971100000|2021-08-26 09:45:00|21558.61|21558.61|21590.22|21590.22|21597.15|21597.15|21558.61|21558.61|0
1629971400000|2021-08-26 09:50:00|21585.95|21585.95|21588.75|21588.75|21597.3|21597.3|21577.4|21577.4|0
1629971700000|2021-08-26 09:55:00|21589.79|21589.79|21562.5|21562.5|21589.79|21589.79|21558.22|21558.22|0
1629972000000|2021-08-26 10:00:00|21559.84|21559.84|21566.83|21566.83|21566.83|21566.83|21554.01|21554.01|0
1629972300000|2021-08-26 10:05:00|21562.56|21562.56|21570.33|21570.33|21570.33|21570.33|21561.79|21561.79|0
1629972600000|2021-08-26 10:10:00|21566.06|21566.06|21549.09|21549.09|21566.06|21566.06|21544.82|21544.82|0
1629972900000|2021-08-26 10:15:00|21548.21|21548.21|21499.01|21499.01|21555.76|21555.76|21499.01|21499.01|0
1629973200000|2021-08-26 10:20:00|21498.25|21498.25|21472.93|21472.93|21498.25|21498.25|21464.39|21464.39|0
1629973500000|2021-08-26 10:25:00|21468.66|21468.66|21454.39|21454.39|21487.52|21487.52|21445.85|21445.85|0
1629973800000|2021-08-26 10:30:00|21450.12|21450.12|21412.37|21412.37|21456.47|21456.47|21406.58|21406.58|0
1629974100000|2021-08-26 10:35:00|21416.64|21416.64|21398.41|21398.41|21432.05|21432.05|21385.59|21385.59|0
1629974400000|2021-08-26 10:40:00|21394.13|21394.13|21418.6|21418.6|21427.14|21427.14|21387.15|21387.15|0
1629974700000|2021-08-26 10:45:00|21427.14|21427.14|21452.34|21452.34|21469.42|21469.42|21427.14|21427.14|0
1629975000000|2021-08-26 10:50:00|21448.06|21448.06|21463.08|21463.08|21467.35|21467.35|21440.72|21440.72|0
1629975300000|2021-08-26 10:55:00|21459.54|21459.54|21440.58|21440.58|21465.99|21465.99|21440.58|21440.58|0
1629975600000|2021-08-26 11:00:00|21439.02|21439.02|21453.87|21453.87|21472.88|21472.88|21439.02|21439.02|0
1629975900000|2021-08-26 11:05:00|21449.6|21449.6|21445.22|21445.22|21457.26|21457.26|21432.89|21432.89|0
1629976200000|2021-08-26 11:10:00|21449.5|21449.5|21475.02|21475.02|21475.02|21475.02|21449.5|21449.5|0
1629976500000|2021-08-26 11:15:00|21474.29|21474.29|21473.34|21473.34|21474.29|21474.29|21461.47|21461.47|0
1629976800000|2021-08-26 11:20:00|21464.8|21464.8|21455.6|21455.6|21469.07|21469.07|21446.88|21446.88|0
1629977100000|2021-08-26 11:25:00|21459.88|21459.88|21464.33|21464.33|21468.6|21468.6|21455.6|21455.6|0
1629977400000|2021-08-26 11:30:00|21468.6|21468.6|21438.73|21438.73|21468.6|21468.6|21430.91|21430.91|0
1629977700000|2021-08-26 11:35:00|21434.46|21434.46|21439.46|21439.46|21439.46|21439.46|21425.92|21425.92|0
1629978000000|2021-08-26 11:40:00|21435.19|21435.19|21422.49|21422.49|21439.46|21439.46|21415.92|21415.92|0
1629978300000|2021-08-26 11:45:00|21426.76|21426.76|21420.21|21420.21|21432.74|21432.74|21415.18|21415.18|0
1629978600000|2021-08-26 11:50:00|21411.66|21411.66|21434.88|21434.88|21434.88|21434.88|21411.66|21411.66|0
1629978900000|2021-08-26 11:55:00|21422.07|21422.07|21419.92|21419.92|21434.88|21434.88|21411.38|21411.38|0
1629979200000|2021-08-26 12:00:00|21415.65|21415.65|21399.28|21399.28|21419.92|21419.92|21390.74|21390.74|0
1629979500000|2021-08-26 12:05:00|21400.84|21400.84|21400.29|21400.29|21406.92|21406.92|21395.88|21395.88|0
1629979800000|2021-08-26 12:10:00|21399.25|21399.25|21418.26|21418.26|21426.33|21426.33|21395.2|21395.2|0
1629980100000|2021-08-26 12:15:00|21418.99|21418.99|21431.06|21431.06|21433.15|21433.15|21409.92|21409.92|0
1629980400000|2021-08-26 12:20:00|21426.79|21426.79|21413.07|21413.07|21431.55|21431.55|21406.72|21406.72|0
1629980700000|2021-08-26 12:25:00|21417.35|21417.35|21409.67|21409.67|21420.21|21420.21|21398.85|21398.85|0
1629981000000|2021-08-26 12:30:00|21405.39|21405.39|21396.7|21396.7|21427.79|21427.79|21392.73|21392.73|0
1629981300000|2021-08-26 12:35:00|21400.97|21400.97|21379.99|21379.99|21400.97|21400.97|21362.28|21362.28|0
1629981600000|2021-08-26 12:40:00|21384.26|21384.26|21334.01|21334.01|21384.26|21384.26|21326.66|21326.66|0
1629981900000|2021-08-26 12:45:00|21325.47|21325.47|21301.1|21301.1|21339.07|21339.07|21296.92|21296.92|0
1629982200000|2021-08-26 12:50:00|21296.83|21296.83|21267.2|21267.2|21298.6|21298.6|21267.2|21267.2|0
1629982500000|2021-08-26 12:55:00|21264.54|21264.54|21296.92|21296.92|21312.24|21312.24|21247.45|21247.45|0
1629982800000|2021-08-26 13:00:00|21294.74|21294.74|21289.24|21289.24|21324.51|21324.51|21289.24|21289.24|0
1629983100000|2021-08-26 13:05:00|21284.97|21284.97|21257.37|21257.37|21284.97|21284.97|21242.79|21242.79|0
1629983400000|2021-08-26 13:10:00|21253.1|21253.1|21277.79|21277.79|21277.79|21277.79|21239.4|21239.4|0
1629983700000|2021-08-26 13:15:00|21273.52|21273.52|21300.15|21300.15|21308.7|21308.7|21273.52|21273.52|0
1629984000000|2021-08-26 13:20:00|21299.42|21299.42|21304.35|21304.35|21312.24|21312.24|21285.95|21285.95|0
1629984300000|2021-08-26 13:25:00|21305.11|21305.11|21289.8|21289.8|21309.38|21309.38|21279.37|21279.37|0
1629984600000|2021-08-26 13:30:00|21291.35|21291.35|21309.4|21309.4|21327.17|21327.17|21285.22|21285.22|0
1629984900000|2021-08-26 13:35:00|21305.13|21305.13|21325.96|21325.96|21325.96|21325.96|21291.43|21291.43|0
1629985200000|2021-08-26 13:40:00|21317.42|21317.42|21389.81|21389.81|21394.08|21394.08|21303.87|21303.87|0
1629985500000|2021-08-26 13:45:00|21395.12|21395.12|21366.86|21366.86|21402.01|21402.01|21358.32|21358.32|0
1629985800000|2021-08-26 13:50:00|21366.14|21366.14|21382.48|21382.48|21388.73|21388.73|21366.14|21366.14|0
1629986100000|2021-08-26 13:55:00|21375.4|21375.4|21442.1|21442.1|21445.07|21445.07|21375.4|21375.4|0
1629986400000|2021-08-26 14:00:00|21440.59|21440.59|21451.3|21451.3|21452.19|21452.19|21435.78|21435.78|0
1629986700000|2021-08-26 14:05:00|21447.03|21447.03|21439.4|21439.4|21456.72|21456.72|21439.4|21439.4|0
1629987000000|2021-08-26 14:10:00|21430.86|21430.86|21439.52|21439.52|21447.27|21447.27|21430.11|21430.11|0
1629987300000|2021-08-26 14:15:00|21440.56|21440.56|21462.39|21462.39|21464.25|21464.25|21440.56|21440.56|0
1629987600000|2021-08-26 14:20:00|21463.15|21463.15|21462.53|21462.53|21470.91|21470.91|21454.48|21454.48|0
1629987900000|2021-08-26 14:25:00|21466.8|21466.8|21491.8|21491.8|21491.8|21491.8|21448.47|21448.47|0
1629988200000|2021-08-26 14:30:00|21500.34|21500.34|21496.91|21496.91|21543.67|21543.67|21496.91|21496.91|0
1629988500000|2021-08-26 14:35:00|21499.57|21499.57|21466.38|21466.38|21500.32|21500.32|21448.79|21448.79|0
1629988800000|2021-08-26 14:40:00|21457.83|21457.83|21445.05|21445.05|21457.83|21457.83|21434.12|21434.12|0
1629989100000|2021-08-26 14:45:00|21446.5|21446.5|21435.41|21435.41|21454.27|21454.27|21432.03|21432.03|0
1629989400000|2021-08-26 14:50:00|21436.93|21436.93|21456.22|21456.22|21468.09|21468.09|21436.93|21436.93|0
1629989700000|2021-08-26 14:55:00|21451.94|21451.94|21464.11|21464.11|21464.11|21464.11|21441.62|21441.62|0
1629990000000|2021-08-26 15:00:00|21459.84|21459.84|21471.85|21471.85|21471.85|21471.85|21446.86|21446.86|0
1629990300000|2021-08-26 15:05:00|21467.58|21467.58|21524.34|21524.34|21528.56|21528.56|21454.46|21454.46|0
1629990600000|2021-08-26 15:10:00|21525.23|21525.23|21493.69|21493.69|21525.23|21525.23|21485.15|21485.15|0
1629990900000|2021-08-26 15:15:00|21491.03|21491.03|21453.22|21453.22|21493.75|21493.75|21453.22|21453.22|0
1629991200000|2021-08-26 15:20:00|21448.95|21448.95|21450.71|21450.71|21460.02|21460.02|21445.84|21445.84|0
1629991500000|2021-08-26 15:25:00|21455.87|21455.87|21474.62|21474.62|21485|21485|21455.35|21455.35|0
1630048500000|2021-08-27 07:15:00|21586.11|21586.11|21601.27|21601.27|21611.05|21611.05|21582.36|21582.36|0
1630048800000|2021-08-27 07:20:00|21602.31|21602.31|21634.23|21634.23|21636.51|21636.51|21602.31|21602.31|0
1630049100000|2021-08-27 07:25:00|21645.74|21645.74|21580.91|21580.91|21645.74|21645.74|21572.36|21572.36|0
1630049400000|2021-08-27 07:30:00|21581.94|21581.94|21580.97|21580.97|21592.11|21592.11|21560.76|21560.76|0
1630049700000|2021-08-27 07:35:00|21589.52|21589.52|21555.36|21555.36|21589.52|21589.52|21554.48|21554.48|0
1630050000000|2021-08-27 07:40:00|21553.85|21553.85|21569.72|21569.72|21575.21|21575.21|21553.85|21553.85|0
1630050300000|2021-08-27 07:45:00|21573.99|21573.99|21582.37|21582.37|21592.28|21592.28|21573.99|21573.99|0
1630050600000|2021-08-27 07:50:00|21578.01|21578.01|21602.22|21602.22|21610.77|21610.77|21578.01|21578.01|0
1630050900000|2021-08-27 07:55:00|21602.74|21602.74|21611.7|21611.7|21615.97|21615.97|21599.05|21599.05|0
1630051200000|2021-08-27 08:00:00|21615.97|21615.97|21610.25|21610.25|21623.07|21623.07|21610.25|21610.25|0
1630051500000|2021-08-27 08:05:00|21602.46|21602.46|21594.45|21594.45|21603.5|21603.5|21575.19|21575.19|0
1630051800000|2021-08-27 08:10:00|21595.21|21595.21|21587.46|21587.46|21600.3|21600.3|21576.99|21576.99|0
1630052100000|2021-08-27 08:15:00|21589.23|21589.23|21622.3|21622.3|21627.87|21627.87|21589.23|21589.23|0
1630052400000|2021-08-27 08:20:00|21608.6|21608.6|21613.09|21613.09|21631.22|21631.22|21606.16|21606.16|0
1630052700000|2021-08-27 08:25:00|21609.55|21609.55|21604.94|21604.94|21613.48|21613.48|21590.96|21590.96|0
1630053000000|2021-08-27 08:30:00|21613.48|21613.48|21617.87|21617.87|21618.39|21618.39|21612.81|21612.81|0
1630053300000|2021-08-27 08:35:00|21619.39|21619.39|21620.27|21620.27|21624.54|21624.54|21617.36|21617.36|0
1630053600000|2021-08-27 08:40:00|21618.71|21618.71|21648.07|21648.07|21648.07|21648.07|21617.26|21617.26|0
1630053900000|2021-08-27 08:45:00|21643.8|21643.8|21629.37|21629.37|21644.84|21644.84|21629.37|21629.37|0
1630054200000|2021-08-27 08:50:00|21625.74|21625.74|21598.38|21598.38|21628.33|21628.33|21598.38|21598.38|0
1630054500000|2021-08-27 08:55:00|21596.61|21596.61|21591.51|21591.51|21596.61|21596.61|21589.95|21589.95|0
1630054800000|2021-08-27 09:00:00|21590.06|21590.06|21585.69|21585.69|21594.33|21594.33|21584.03|21584.03|0
1630055100000|2021-08-27 09:05:00|21584.66|21584.66|21601.59|21601.59|21603.67|21603.67|21577.27|21577.27|0
1630055400000|2021-08-27 09:10:00|21599.32|21599.32|21612.21|21612.21|21612.21|21612.21|21599.32|21599.32|0
1630055700000|2021-08-27 09:15:00|21609.31|21609.31|21612.42|21612.42|21620.97|21620.97|21605.03|21605.03|0
1630056000000|2021-08-27 09:20:00|21608.15|21608.15|21621.04|21621.04|21622.71|21622.71|21608.15|21608.15|0
1630056300000|2021-08-27 09:25:00|21622.07|21622.07|21606.97|21606.97|21625.77|21625.77|21603.06|21603.06|0
1630056600000|2021-08-27 09:30:00|21609.88|21609.88|21589.2|21589.2|21618.42|21618.42|21589.2|21589.2|0
1630056900000|2021-08-27 09:35:00|21590.97|21590.97|21579.86|21579.86|21590.97|21590.97|21572.42|21572.42|0
1630057200000|2021-08-27 09:40:00|21575.59|21575.59|21591.69|21591.69|21591.69|21591.69|21575.59|21575.59|0
1630057500000|2021-08-27 09:45:00|21587.42|21587.42|21592.58|21592.58|21592.58|21592.58|21587.42|21587.42|0
1630057800000|2021-08-27 09:50:00|21594.35|21594.35|21597.46|21597.46|21597.46|21597.46|21594.35|21594.35|0
1630058100000|2021-08-27 09:55:00|21596.58|21596.58|21578.57|21578.57|21599.14|21599.14|21578.57|21578.57|0
1630058400000|2021-08-27 10:00:00|21578.05|21578.05|21564.78|21564.78|21578.05|21578.05|21560.51|21560.51|0
1630058700000|2021-08-27 10:05:00|21560.51|21560.51|21555.29|21555.29|21560.51|21560.51|21546.05|21546.05|0
1630059000000|2021-08-27 10:10:00|21551.02|21551.02|21548.77|21548.77|21558.2|21558.2|21545.38|21545.38|0
1630059300000|2021-08-27 10:15:00|21549.81|21549.81|21563.94|21563.94|21566.35|21566.35|21549.81|21549.81|0
1630059600000|2021-08-27 10:20:00|21564.98|21564.98|21590.46|21590.46|21590.46|21590.46|21564.98|21564.98|0
1630059900000|2021-08-27 10:25:00|21593.12|21593.12|21589.42|21589.42|21596.6|21596.6|21588.17|21588.17|0
1630060200000|2021-08-27 10:30:00|21588.67|21588.67|21580.88|21580.88|21589.15|21589.15|21580.88|21580.88|0
1630060500000|2021-08-27 10:35:00|21581.92|21581.92|21580.25|21580.25|21588.22|21588.22|21580.25|21580.25|0
1630060800000|2021-08-27 10:40:00|21584.52|21584.52|21571.58|21571.58|21585.28|21585.28|21571.58|21571.58|0
1630061100000|2021-08-27 10:45:00|21569.81|21569.81|21558.67|21558.67|21570.95|21570.95|21557.91|21557.91|0
1630061400000|2021-08-27 10:50:00|21561.27|21561.27|21560.64|21560.64|21564.29|21564.29|21558.04|21558.04|0
1630061700000|2021-08-27 10:55:00|21556.37|21556.37|21550.38|21550.38|21564.81|21564.81|21550.38|21550.38|0
1630062000000|2021-08-27 11:00:00|21549.5|21549.5|21556.77|21556.77|21556.77|21556.77|21545.22|21545.22|0
1630062300000|2021-08-27 11:05:00|21555.21|21555.21|21532.5|21532.5|21555.21|21555.21|21532.5|21532.5|0
1630062600000|2021-08-27 11:10:00|21536.77|21536.77|21529.94|21529.94|21540|21540|21529.94|21529.94|0
1630062900000|2021-08-27 11:15:00|21534.21|21534.21|21550.08|21550.08|21553.59|21553.59|21534.21|21534.21|0
1630063200000|2021-08-27 11:20:00|21558.62|21558.62|21539.97|21539.97|21558.62|21558.62|21539.97|21539.97|0
1630063500000|2021-08-27 11:25:00|21535.7|21535.7|21536.74|21536.74|21539.97|21539.97|21532.79|21532.79|0
1630063800000|2021-08-27 11:30:00|21532.47|21532.47|21535.69|21535.69|21535.69|21535.69|21531.42|21531.42|0
1630064100000|2021-08-27 11:35:00|21532.78|21532.78|21550.7|21550.7|21550.7|21550.7|21532.78|21532.78|0
1630064400000|2021-08-27 11:40:00|21554.24|21554.24|21546.77|21546.77|21556.74|21556.74|21546.77|21546.77|0
1630064700000|2021-08-27 11:45:00|21543.66|21543.66|21523.33|21523.33|21543.66|21543.66|21522.29|21522.29|0
1630065000000|2021-08-27 11:50:00|21519.06|21519.06|21509.6|21509.6|21519.06|21519.06|21509.6|21509.6|0
1630065300000|2021-08-27 11:55:00|21512.2|21512.2|21539.1|21539.1|21539.1|21539.1|21512.2|21512.2|0
1630065600000|2021-08-27 12:00:00|21540.55|21540.55|21535.88|21535.88|21540.55|21540.55|21535.88|21535.88|0
1630065900000|2021-08-27 12:05:00|21540.15|21540.15|21519.37|21519.37|21540.15|21540.15|21519.37|21519.37|0
1630066200000|2021-08-27 12:10:00|21520.92|21520.92|21546.86|21546.86|21546.86|21546.86|21520.92|21520.92|0
1630066500000|2021-08-27 12:15:00|21551.14|21551.14|21556.15|21556.15|21558.18|21558.18|21541.09|21541.09|0
1630066800000|2021-08-27 12:20:00|21558.42|21558.42|21563.46|21563.46|21567.73|21567.73|21557.54|21557.54|0
1630067100000|2021-08-27 12:25:00|21562.01|21562.01|21547.63|21547.63|21562.01|21562.01|21547.63|21547.63|0
1630067400000|2021-08-27 12:30:00|21543.36|21543.36|21544.19|21544.19|21544.19|21544.19|21536.43|21536.43|0
1630067700000|2021-08-27 12:35:00|21545.65|21545.65|21566.32|21566.32|21566.32|21566.32|21545.65|21545.65|0
1630068000000|2021-08-27 12:40:00|21564.86|21564.86|21565.08|21565.08|21571.89|21571.89|21564.86|21564.86|0
1630068300000|2021-08-27 12:45:00|21563.62|21563.62|21559.65|21559.65|21565.39|21565.39|21556.91|21556.91|0
1630068600000|2021-08-27 12:50:00|21563.92|21563.92|21568.88|21568.88|21572.99|21572.99|21563.92|21563.92|0
1630068900000|2021-08-27 12:55:00|21570.33|21570.33|21572.53|21572.53|21572.53|21572.53|21561.79|21561.79|0
1630069200000|2021-08-27 13:00:00|21576.8|21576.8|21583.57|21583.57|21589.61|21589.61|21576.8|21576.8|0
1630069500000|2021-08-27 13:05:00|21587.84|21587.84|21572.76|21572.76|21587.84|21587.84|21564.19|21564.19|0
1630069800000|2021-08-27 13:10:00|21568.48|21568.48|21567.34|21567.34|21568.48|21568.48|21557.03|21557.03|0
1630070100000|2021-08-27 13:15:00|21565.07|21565.07|21560.05|21560.05|21565.36|21565.36|21555.78|21555.78|0
1630070400000|2021-08-27 13:20:00|21555.78|21555.78|21585.4|21585.4|21589.67|21589.67|21551.5|21551.5|0
1630070700000|2021-08-27 13:25:00|21583.95|21583.95|21591.85|21591.85|21591.85|21591.85|21578.64|21578.64|0
1630071000000|2021-08-27 13:30:00|21594.51|21594.51|21560.73|21560.73|21594.51|21594.51|21557.82|21557.82|0
1630071300000|2021-08-27 13:35:00|21565|21565|21530.42|21530.42|21575.19|21575.19|21530.42|21530.42|0
1630071600000|2021-08-27 13:40:00|21538.96|21538.96|21528.25|21528.25|21543.23|21543.23|21520.55|21520.55|0
1630071900000|2021-08-27 13:45:00|21530.02|21530.02|21486.51|21486.51|21537.89|21537.89|21486.51|21486.51|0
1630072200000|2021-08-27 13:50:00|21490.78|21490.78|21488.68|21488.68|21490.78|21490.78|21464.01|21464.01|0
1630072500000|2021-08-27 13:55:00|21480.14|21480.14|21493.55|21493.55|21493.55|21493.55|21462.89|21462.89|0
1630072800000|2021-08-27 14:00:00|21492.79|21492.79|21535.86|21535.86|21561.01|21561.01|21464.87|21464.87|0
1630073100000|2021-08-27 14:05:00|21529.17|21529.17|21526.76|21526.76|21530.21|21530.21|21517.85|21517.85|0
1630073400000|2021-08-27 14:10:00|21527.28|21527.28|21557.18|21557.18|21563.01|21563.01|21522.53|21522.53|0
1630073700000|2021-08-27 14:15:00|21561.46|21561.46|21574.3|21574.3|21578.58|21578.58|21533.86|21533.86|0
1630074000000|2021-08-27 14:20:00|21572.75|21572.75|21564.02|21564.02|21572.75|21572.75|21545.79|21545.79|0
1630074300000|2021-08-27 14:25:00|21562.46|21562.46|21543.66|21543.66|21564.17|21564.17|21523.97|21523.97|0
1630074600000|2021-08-27 14:30:00|21545.74|21545.74|21531.09|21531.09|21546.62|21546.62|21520.18|21520.18|0
1630074900000|2021-08-27 14:35:00|21528.44|21528.44|21551.47|21551.47|21562.05|21562.05|21528.44|21528.44|0
1630075200000|2021-08-27 14:40:00|21555.74|21555.74|21569.65|21569.65|21569.65|21569.65|21541.88|21541.88|0
1630075500000|2021-08-27 14:45:00|21568.14|21568.14|21581.61|21581.61|21583.07|21583.07|21566.94|21566.94|0
1630075800000|2021-08-27 14:50:00|21577.34|21577.34|21579.06|21579.06|21587.33|21587.33|21572.44|21572.44|0
1630076100000|2021-08-27 14:55:00|21574.79|21574.79|21583.72|21583.72|21588.45|21588.45|21574.53|21574.53|0
1630076400000|2021-08-27 15:00:00|21586.63|21586.63|21575.09|21575.09|21590.14|21590.14|21566.09|21566.09|0
1630076700000|2021-08-27 15:05:00|21575.98|21575.98|21584.21|21584.21|21586.83|21586.83|21571.78|21571.78|0
1630077000000|2021-08-27 15:10:00|21582.69|21582.69|21562.95|21562.95|21582.69|21582.69|21554|21554|0
1630077300000|2021-08-27 15:15:00|21566.49|21566.49|21522.04|21522.04|21568.57|21568.57|21522.04|21522.04|0
1630077600000|2021-08-27 15:20:00|21519.39|21519.39|21525.73|21525.73|21532.29|21532.29|21516.79|21516.79|0
1630077900000|2021-08-27 15:25:00|21525.21|21525.21|21534.16|21534.16|21534.16|21534.16|21514.72|21514.72|0
1630394100000|2021-08-31 07:15:00|21738.55|21738.55|21734.98|21734.98|21776.07|21776.07|21734.98|21734.98|0
1630394400000|2021-08-31 07:20:00|21739.25|21739.25|21721.29|21721.29|21742.84|21742.84|21717.02|21717.02|0
1630394700000|2021-08-31 07:25:00|21708.47|21708.47|21707.49|21707.49|21720.31|21720.31|21697.33|21697.33|0
1630395000000|2021-08-31 07:30:00|21704.46|21704.46|21729.07|21729.07|21730.84|21730.84|21691.72|21691.72|0
1630395300000|2021-08-31 07:35:00|21730.36|21730.36|21730.86|21730.86|21733.46|21733.46|21709.32|21709.32|0
1630395600000|2021-08-31 07:40:00|21735.14|21735.14|21719.64|21719.64|21744.66|21744.66|21711.09|21711.09|0
1630395900000|2021-08-31 07:45:00|21721.09|21721.09|21725.39|21725.39|21728.02|21728.02|21711.31|21711.31|0
1630396200000|2021-08-31 07:50:00|21729.29|21729.29|21716.75|21716.75|21739.75|21739.75|21711.11|21711.11|0
1630396500000|2021-08-31 07:55:00|21715.86|21715.86|21720.74|21720.74|21727.67|21727.67|21702.72|21702.72|0
1630396800000|2021-08-31 08:00:00|21716.47|21716.47|21710.06|21710.06|21730.74|21730.74|21710.06|21710.06|0
1630397100000|2021-08-31 08:05:00|21708.29|21708.29|21727.36|21727.36|21729.26|21729.26|21704.01|21704.01|0
1630397400000|2021-08-31 08:10:00|21724.71|21724.71|21716.47|21716.47|21724.71|21724.71|21702.42|21702.42|0
1630397700000|2021-08-31 08:15:00|21712.2|21712.2|21758.39|21758.39|21759.28|21759.28|21712.2|21712.2|0
1630398000000|2021-08-31 08:20:00|21759.69|21759.69|21747.52|21747.52|21766.24|21766.24|21741.06|21741.06|0
1630398300000|2021-08-31 08:25:00|21751.79|21751.79|21739.45|21739.45|21751.79|21751.79|21731.63|21731.63|0
1630398600000|2021-08-31 08:30:00|21735.18|21735.18|21759.54|21759.54|21776.06|21776.06|21727.62|21727.62|0
1630398900000|2021-08-31 08:35:00|21756|21756|21775.42|21775.42|21775.42|21775.42|21747.46|21747.46|0
1630399200000|2021-08-31 08:40:00|21776.72|21776.72|21794.2|21794.2|21798.63|21798.63|21771.72|21771.72|0
1630399500000|2021-08-31 08:45:00|21793.44|21793.44|21772.71|21772.71|21793.44|21793.44|21771.12|21771.12|0
1630399800000|2021-08-31 08:50:00|21770.94|21770.94|21749.4|21749.4|21770.94|21770.94|21738.2|21738.2|0
1630400100000|2021-08-31 08:55:00|21747.95|21747.95|21756.03|21756.03|21762.17|21762.17|21741.67|21741.67|0
1630400400000|2021-08-31 09:00:00|21759.57|21759.57|21764.69|21764.69|21771.52|21771.52|21753.24|21753.24|0
1630400700000|2021-08-31 09:05:00|21763.81|21763.81|21767.88|21767.88|21775.49|21775.49|21758.4|21758.4|0
1630401000000|2021-08-31 09:10:00|21770.54|21770.54|21784.94|21784.94|21784.94|21784.94|21770.54|21770.54|0
1630401300000|2021-08-31 09:15:00|21787.59|21787.59|21772.04|21772.04|21787.59|21787.59|21772.04|21772.04|0
1630401600000|2021-08-31 09:20:00|21776.31|21776.31|21770.33|21770.33|21776.31|21776.31|21764.28|21764.28|0
1630401900000|2021-08-31 09:25:00|21771.63|21771.63|21746.56|21746.56|21771.63|21771.63|21746.56|21746.56|0
1630402200000|2021-08-31 09:30:00|21749.21|21749.21|21759.53|21759.53|21763.8|21763.8|21742.28|21742.28|0
1630402500000|2021-08-31 09:35:00|21763.8|21763.8|21794.65|21794.65|21794.65|21794.65|21756.53|21756.53|0
1630402800000|2021-08-31 09:40:00|21773.29|21773.29|21753.42|21753.42|21780.35|21780.35|21752.13|21752.13|0
1630403100000|2021-08-31 09:45:00|21766.24|21766.24|21749.51|21749.51|21766.24|21766.24|21740.61|21740.61|0
1630403400000|2021-08-31 09:50:00|21748.62|21748.62|21744.43|21744.43|21757.41|21757.41|21740.16|21740.16|0
1630403700000|2021-08-31 09:55:00|21739.12|21739.12|21738.77|21738.77|21749.53|21749.53|21737.76|21737.76|0
1630404000000|2021-08-31 10:00:00|21734.5|21734.5|21743.45|21743.45|21746.11|21746.11|21725.95|21725.95|0
1630404300000|2021-08-31 10:05:00|21739.18|21739.18|21749.2|21749.2|21749.2|21749.2|21739.18|21739.18|0
1630404600000|2021-08-31 10:10:00|21744.93|21744.93|21743.72|21743.72|21750.65|21750.65|21742.11|21742.11|0
1630404900000|2021-08-31 10:15:00|21739.45|21739.45|21741.86|21741.86|21748|21748|21739.45|21739.45|0
1630405200000|2021-08-31 10:20:00|21746.13|21746.13|21707.27|21707.27|21746.13|21746.13|21703|21703|0
1630405500000|2021-08-31 10:25:00|21698.73|21698.73|21703.51|21703.51|21707.21|21707.21|21687.74|21687.74|0
1630405800000|2021-08-31 10:30:00|21702.05|21702.05|21698.37|21698.37|21707.23|21707.23|21694.1|21694.1|0
1630406100000|2021-08-31 10:35:00|21702.64|21702.64|21703.05|21703.05|21710.96|21710.96|21690.71|21690.71|0
1630406400000|2021-08-31 10:40:00|21698.78|21698.78|21705.65|21705.65|21717.32|21717.32|21698.78|21698.78|0
1630406700000|2021-08-31 10:45:00|21704.35|21704.35|21687.65|21687.65|21704.35|21704.35|21676.05|21676.05|0
1630407000000|2021-08-31 10:50:00|21690.55|21690.55|21679.66|21679.66|21693.37|21693.37|21679.1|21679.1|0
1630407300000|2021-08-31 10:55:00|21683.93|21683.93|21684.75|21684.75|21690.32|21690.32|21680.86|21680.86|0
1630407600000|2021-08-31 11:00:00|21686.05|21686.05|21637.99|21637.99|21686.05|21686.05|21622.43|21622.43|0
1630407900000|2021-08-31 11:05:00|21636.95|21636.95|21629.76|21629.76|21638.57|21638.57|21613.25|21613.25|0
1630408200000|2021-08-31 11:10:00|21625.49|21625.49|21622.78|21622.78|21631.42|21631.42|21613.82|21613.82|0
1630408500000|2021-08-31 11:15:00|21618.51|21618.51|21583.04|21583.04|21618.51|21618.51|21582.47|21582.47|0
1630408800000|2021-08-31 11:20:00|21587.31|21587.31|21600.38|21600.38|21608.87|21608.87|21580.01|21580.01|0
1630409100000|2021-08-31 11:25:00|21604.66|21604.66|21647.9|21647.9|21647.9|21647.9|21603.62|21603.62|0
1630409400000|2021-08-31 11:30:00|21649.2|21649.2|21642.04|21642.04|21650.5|21650.5|21637.68|21637.68|0
1630409700000|2021-08-31 11:35:00|21643.34|21643.34|21636.87|21636.87|21654.54|21654.54|21636.87|21636.87|0
1630410000000|2021-08-31 11:40:00|21632.6|21632.6|21632.43|21632.43|21632.92|21632.92|21615.72|21615.72|0
1630410300000|2021-08-31 11:45:00|21631.13|21631.13|21625.09|21625.09|21639.68|21639.68|21623.38|21623.38|0
1630410600000|2021-08-31 11:50:00|21626.54|21626.54|21624.11|21624.11|21632.47|21632.47|21614.11|21614.11|0
1630410900000|2021-08-31 11:55:00|21615.56|21615.56|21647.57|21647.57|21651.84|21651.84|21615.56|21615.56|0
1630411200000|2021-08-31 12:00:00|21643.29|21643.29|21619.5|21619.5|21643.29|21643.29|21619.5|21619.5|0
1630411500000|2021-08-31 12:05:00|21623.77|21623.77|21642.7|21642.7|21642.7|21642.7|21623.77|21623.77|0
1630411800000|2021-08-31 12:10:00|21638.43|21638.43|21649|21649|21653.27|21653.27|21638.43|21638.43|0
1630412100000|2021-08-31 12:15:00|21650.46|21650.46|21657.16|21657.16|21659.82|21659.82|21649.16|21649.16|0
1630412400000|2021-08-31 12:20:00|21656.28|21656.28|21647.54|21647.54|21656.28|21656.28|21642.39|21642.39|0
1630412700000|2021-08-31 12:25:00|21643.27|21643.27|21641.66|21641.66|21653.11|21653.11|21639|21639|0
1630413000000|2021-08-31 12:30:00|21637.39|21637.39|21641.59|21641.59|21641.59|21641.59|21630.33|21630.33|0
1630413300000|2021-08-31 12:35:00|21637.32|21637.32|21649.95|21649.95|21654.88|21654.88|21635.55|21635.55|0
1630413600000|2021-08-31 12:40:00|21651.24|21651.24|21639.61|21639.61|21651.7|21651.7|21639.61|21639.61|0
1630413900000|2021-08-31 12:45:00|21638.31|21638.31|21641.83|21641.83|21641.83|21641.83|21627.17|21627.17|0
1630414200000|2021-08-31 12:50:00|21637.56|21637.56|21637.17|21637.17|21645.72|21645.72|21632.65|21632.65|0
1630414500000|2021-08-31 12:55:00|21633.63|21633.63|21619.47|21619.47|21633.63|21633.63|21611.81|21611.81|0
1630414800000|2021-08-31 13:00:00|21620.92|21620.92|21619.59|21619.59|21633.45|21633.45|21615.32|21615.32|0
1630415100000|2021-08-31 13:05:00|21618.29|21618.29|21625.65|21625.65|21627.42|21627.42|21614.56|21614.56|0
1630415400000|2021-08-31 13:10:00|21624.35|21624.35|21585.41|21585.41|21624.35|21624.35|21585.41|21585.41|0
1630415700000|2021-08-31 13:15:00|21583.86|21583.86|21595.37|21595.37|21600.99|21600.99|21580.32|21580.32|0
1630416000000|2021-08-31 13:20:00|21599.64|21599.64|21576.93|21576.93|21603.33|21603.33|21571.77|21571.77|0
1630416300000|2021-08-31 13:25:00|21574.02|21574.02|21591.11|21591.11|21605.7|21605.7|21574.02|21574.02|0
1630416600000|2021-08-31 13:30:00|21588.08|21588.08|21566.62|21566.62|21590.26|21590.26|21557.25|21557.25|0
1630416900000|2021-08-31 13:35:00|21569.28|21569.28|21570.06|21570.06|21580.53|21580.53|21562.56|21562.56|0
1630417200000|2021-08-31 13:40:00|21571.1|21571.1|21553.65|21553.65|21575.37|21575.37|21549.38|21549.38|0
1630417500000|2021-08-31 13:45:00|21552.77|21552.77|21545.04|21545.04|21563.31|21563.31|21536.07|21536.07|0
1630417800000|2021-08-31 13:50:00|21544.15|21544.15|21511.39|21511.39|21547.85|21547.85|21508.97|21508.97|0
1630418100000|2021-08-31 13:55:00|21512.43|21512.43|21484.97|21484.97|21515.34|21515.34|21480.64|21480.64|0
1630418400000|2021-08-31 14:00:00|21480.7|21480.7|21553.1|21553.1|21561.64|21561.64|21478.92|21478.92|0
1630418700000|2021-08-31 14:05:00|21557.37|21557.37|21512.27|21512.27|21558.1|21558.1|21511.33|21511.33|0
1630419000000|2021-08-31 14:10:00|21510.5|21510.5|21509.21|21509.21|21526.09|21526.09|21494.05|21494.05|0
1630419300000|2021-08-31 14:15:00|21504.94|21504.94|21493.82|21493.82|21504.94|21504.94|21484.8|21484.8|0
1630419600000|2021-08-31 14:20:00|21489.55|21489.55|21498.99|21498.99|21503.25|21503.25|21489.55|21489.55|0
1630419900000|2021-08-31 14:25:00|21499.74|21499.74|21479.49|21479.49|21501.26|21501.26|21477.83|21477.83|0
1630420200000|2021-08-31 14:30:00|21475.22|21475.22|21473.23|21473.23|21485.16|21485.16|21465|21465|0
1630420500000|2021-08-31 14:35:00|21468.96|21468.96|21476.85|21476.85|21481.78|21481.78|21453.81|21453.81|0
1630420800000|2021-08-31 14:40:00|21481.13|21481.13|21487.08|21487.08|21487.08|21487.08|21462.8|21462.8|0
1630421100000|2021-08-31 14:45:00|21482.81|21482.81|21463.46|21463.46|21493.12|21493.12|21455.16|21455.16|0
1630421400000|2021-08-31 14:50:00|21464.92|21464.92|21465.34|21465.34|21465.34|21465.34|21449.46|21449.46|0
1630421700000|2021-08-31 14:55:00|21469.61|21469.61|21421.78|21421.78|21493.76|21493.76|21417.51|21417.51|0
1630422000000|2021-08-31 15:00:00|21426.05|21426.05|21453.96|21453.96|21482.21|21482.21|21425.53|21425.53|0
1630422300000|2021-08-31 15:05:00|21455.41|21455.41|21422.56|21422.56|21463.96|21463.96|21418.29|21418.29|0
1630422600000|2021-08-31 15:10:00|21421.53|21421.53|21417.02|21417.02|21442.26|21442.26|21408.47|21408.47|0
1630422900000|2021-08-31 15:15:00|21417.54|21417.54|21413.09|21413.09|21428.75|21428.75|21413.09|21413.09|0
1630423200000|2021-08-31 15:20:00|21408.82|21408.82|21431.91|21431.91|21455.1|21455.1|21408.82|21408.82|0
1630423500000|2021-08-31 15:25:00|21427.64|21427.64|21414.58|21414.58|21446.12|21446.12|21412.57|21412.57|0
1630480500000|2021-09-01 07:15:00|21493.09|21493.09|21563.93|21563.93|21568.21|21568.21|21477.76|21477.76|0
1630480800000|2021-09-01 07:20:00|21564.82|21564.82|21525.05|21525.05|21578.52|21578.52|21525.05|21525.05|0
1630481100000|2021-09-01 07:25:00|21526.82|21526.82|21488.21|21488.21|21526.82|21526.82|21483.42|21483.42|0
1630481400000|2021-09-01 07:30:00|21491.75|21491.75|21420.49|21420.49|21491.75|21491.75|21416.31|21416.31|0
1630481700000|2021-09-01 07:35:00|21407.68|21407.68|21414.61|21414.61|21418.89|21418.89|21398.98|21398.98|0
1630482000000|2021-09-01 07:40:00|21418.89|21418.89|21462.92|21462.92|21462.92|21462.92|21416.31|21416.31|0
1630482300000|2021-09-01 07:45:00|21454.38|21454.38|21481.92|21481.92|21481.92|21481.92|21450.11|21450.11|0
1630482600000|2021-09-01 07:50:00|21483.22|21483.22|21437.13|21437.13|21483.22|21483.22|21432.85|21432.85|0
1630482900000|2021-09-01 07:55:00|21441.4|21441.4|21442.89|21442.89|21455.71|21455.71|21425.8|21425.8|0
1630483200000|2021-09-01 08:00:00|21439.35|21439.35|21477.19|21477.19|21498.28|21498.28|21439.35|21439.35|0
1630483500000|2021-09-01 08:05:00|21468.65|21468.65|21464.31|21464.31|21472.92|21472.92|21445.94|21445.94|0
1630483800000|2021-09-01 08:10:00|21460.04|21460.04|21498.79|21498.79|21505.75|21505.75|21456.29|21456.29|0
1630484100000|2021-09-01 08:15:00|21496.46|21496.46|21488.63|21488.63|21498.07|21498.07|21477.43|21477.43|0
1630484400000|2021-09-01 08:20:00|21492.9|21492.9|21505.48|21505.48|21510.64|21510.64|21487.75|21487.75|0
1630484700000|2021-09-01 08:25:00|21506.37|21506.37|21514|21514|21518.27|21518.27|21505.61|21505.61|0
1630485000000|2021-09-01 08:30:00|21509.73|21509.73|21476.14|21476.14|21509.73|21509.73|21465.19|21465.19|0
1630485300000|2021-09-01 08:35:00|21471.87|21471.87|21453.42|21453.42|21474.16|21474.16|21450.39|21450.39|0
1630485600000|2021-09-01 08:40:00|21457.69|21457.69|21458.3|21458.3|21466.11|21466.11|21457.57|21457.57|0
1630485900000|2021-09-01 08:45:00|21457.26|21457.26|21481.22|21481.22|21481.22|21481.22|21457.26|21457.26|0
1630486200000|2021-09-01 08:50:00|21484.34|21484.34|21462.29|21462.29|21490.72|21490.72|21460.84|21460.84|0
1630486500000|2021-09-01 08:55:00|21458.02|21458.02|21471.76|21471.76|21471.76|21471.76|21458.02|21458.02|0
1630486800000|2021-09-01 09:00:00|21470.73|21470.73|21469.55|21469.55|21479.27|21479.27|21456.74|21456.74|0
1630487100000|2021-09-01 09:05:00|21471.32|21471.32|21461.63|21461.63|21475.47|21475.47|21461.63|21461.63|0
1630487400000|2021-09-01 09:10:00|21474.45|21474.45|21478.25|21478.25|21484.29|21484.29|21473.09|21473.09|0
1630487700000|2021-09-01 09:15:00|21483.56|21483.56|21470.5|21470.5|21488.15|21488.15|21470.5|21470.5|0
1630488000000|2021-09-01 09:20:00|21469.62|21469.62|21467.74|21467.74|21476.64|21476.64|21461.07|21461.07|0
1630488300000|2021-09-01 09:25:00|21468.63|21468.63|21473.17|21473.17|21481.71|21481.71|21460.82|21460.82|0
1630488600000|2021-09-01 09:30:00|21471.4|21471.4|21481.59|21481.59|21481.59|21481.59|21460.54|21460.54|0
1630488900000|2021-09-01 09:35:00|21483.66|21483.66|21478.68|21478.68|21496.48|21496.48|21473.52|21473.52|0
1630489200000|2021-09-01 09:40:00|21479.2|21479.2|21486.46|21486.46|21499.37|21499.37|21476.22|21476.22|0
1630489500000|2021-09-01 09:45:00|21490.74|21490.74|21452.68|21452.68|21491.99|21491.99|21450.09|21450.09|0
1630489800000|2021-09-01 09:50:00|21456.96|21456.96|21453.38|21453.38|21458.73|21458.73|21446.7|21446.7|0
1630490100000|2021-09-01 09:55:00|21453.9|21453.9|21448.26|21448.26|21457.02|21457.02|21448.26|21448.26|0
1630490400000|2021-09-01 10:00:00|21449.3|21449.3|21467.6|21467.6|21476.28|21476.28|21449.3|21449.3|0
1630490700000|2021-09-01 10:05:00|21471.87|21471.87|21483.07|21483.07|21487.35|21487.35|21467.6|21467.6|0
1630491000000|2021-09-01 10:10:00|21480.42|21480.42|21486.31|21486.31|21488.81|21488.81|21479.38|21479.38|0
1630491300000|2021-09-01 10:15:00|21490.58|21490.58|21492.13|21492.13|21492.13|21492.13|21476.1|21476.1|0
1630491600000|2021-09-01 10:20:00|21490.68|21490.68|21498.24|21498.24|21498.24|21498.24|21485.42|21485.42|0
1630491900000|2021-09-01 10:25:00|21499.54|21499.54|21482.33|21482.33|21499.54|21499.54|21482.33|21482.33|0
1630492200000|2021-09-01 10:30:00|21486.6|21486.6|21485.27|21485.27|21493.82|21493.82|21476.41|21476.41|0
1630492500000|2021-09-01 10:35:00|21481.73|21481.73|21481.32|21481.32|21481.95|21481.95|21471|21471|0
1630492800000|2021-09-01 10:40:00|21472.77|21472.77|21491.18|21491.18|21491.18|21491.18|21472.77|21472.77|0
1630493100000|2021-09-01 10:45:00|21487.22|21487.22|21493.33|21493.33|21493.58|21493.58|21482.38|21482.38|0
1630493400000|2021-09-01 10:50:00|21494.78|21494.78|21500.34|21500.34|21501.8|21501.8|21493.33|21493.33|0
1630493700000|2021-09-01 10:55:00|21496.07|21496.07|21485|21485|21496.57|21496.57|21485|21485|0
1630494000000|2021-09-01 11:00:00|21489.27|21489.27|21509.15|21509.15|21509.15|21509.15|21489.27|21489.27|0
1630494300000|2021-09-01 11:05:00|21500.6|21500.6|21499.12|21499.12|21503.23|21503.23|21494.69|21494.69|0
1630494600000|2021-09-01 11:10:00|21496.21|21496.21|21503.14|21503.14|21503.14|21503.14|21487.67|21487.67|0
1630494900000|2021-09-01 11:15:00|21501.84|21501.84|21491.94|21491.94|21504.75|21504.75|21487.67|21487.67|0
1630495200000|2021-09-01 11:20:00|21493.4|21493.4|21497.13|21497.13|21501.55|21501.55|21480.74|21480.74|0
1630495500000|2021-09-01 11:25:00|21498.01|21498.01|21491.87|21491.87|21498.01|21498.01|21476.66|21476.66|0
1630495800000|2021-09-01 11:30:00|21488.33|21488.33|21476.75|21476.75|21488.33|21488.33|21476.75|21476.75|0
1630496100000|2021-09-01 11:35:00|21476|21476|21469.85|21469.85|21476|21476|21469.85|21469.85|0
1630496400000|2021-09-01 11:40:00|21474.12|21474.12|21496.89|21496.89|21496.89|21496.89|21468.08|21468.08|0
1630496700000|2021-09-01 11:45:00|21494.23|21494.23|21485.89|21485.89|21512.98|21512.98|21485.89|21485.89|0
1630497000000|2021-09-01 11:50:00|21481.62|21481.62|21470|21470|21487.25|21487.25|21470|21470|0
1630497300000|2021-09-01 11:55:00|21474.28|21474.28|21494.11|21494.11|21494.86|21494.86|21474.28|21474.28|0
1630497600000|2021-09-01 12:00:00|21495.88|21495.88|21469.14|21469.14|21495.88|21495.88|21469.14|21469.14|0
1630497900000|2021-09-01 12:05:00|21473.41|21473.41|21477.68|21477.68|21477.68|21477.68|21468.25|21468.25|0
1630498200000|2021-09-01 12:10:00|21482.11|21482.11|21492.88|21492.88|21497.15|21497.15|21475.18|21475.18|0
1630498500000|2021-09-01 12:15:00|21493.76|21493.76|21496.88|21496.88|21514.16|21514.16|21489.07|21489.07|0
1630498800000|2021-09-01 12:20:00|21492.61|21492.61|21508.11|21508.11|21508.11|21508.11|21488.34|21488.34|0
1630499100000|2021-09-01 12:25:00|21503.84|21503.84|21507.31|21507.31|21515.86|21515.86|21498.68|21498.68|0
1630499400000|2021-09-01 12:30:00|21515.86|21515.86|21511.2|21511.2|21523.85|21523.85|21507.31|21507.31|0
1630499700000|2021-09-01 12:35:00|21515.47|21515.47|21504.94|21504.94|21517.19|21517.19|21496.81|21496.81|0
1630500000000|2021-09-01 12:40:00|21509.22|21509.22|21499.07|21499.07|21510.51|21510.51|21493.25|21493.25|0
1630500300000|2021-09-01 12:45:00|21500.37|21500.37|21472.36|21472.36|21500.37|21500.37|21466.09|21466.09|0
1630500600000|2021-09-01 12:50:00|21476.64|21476.64|21489.07|21489.07|21500.19|21500.19|21476.64|21476.64|0
1630500900000|2021-09-01 12:55:00|21487.62|21487.62|21483.32|21483.32|21487.62|21487.62|21474.71|21474.71|0
1630501200000|2021-09-01 13:00:00|21474.77|21474.77|21492.48|21492.48|21504.72|21504.72|21474.77|21474.77|0
1630501500000|2021-09-01 13:05:00|21488.21|21488.21|21466.19|21466.19|21494.95|21494.95|21466.19|21466.19|0
1630501800000|2021-09-01 13:10:00|21470.46|21470.46|21483.45|21483.45|21483.45|21483.45|21466.19|21466.19|0
1630502100000|2021-09-01 13:15:00|21479.18|21479.18|21476.94|21476.94|21481.95|21481.95|21469.14|21469.14|0
1630502400000|2021-09-01 13:20:00|21478.24|21478.24|21480.47|21480.47|21482.73|21482.73|21456.42|21456.42|0
1630502700000|2021-09-01 13:25:00|21476.2|21476.2|21476.5|21476.5|21490.99|21490.99|21473.6|21473.6|0
1630503000000|2021-09-01 13:30:00|21472.08|21472.08|21511.67|21511.67|21511.67|21511.67|21469.17|21469.17|0
1630503300000|2021-09-01 13:35:00|21512.55|21512.55|21529.36|21529.36|21535.65|21535.65|21512.55|21512.55|0
1630503600000|2021-09-01 13:40:00|21532.9|21532.9|21536.21|21536.21|21540.48|21540.48|21519.2|21519.2|0
1630503900000|2021-09-01 13:45:00|21538.86|21538.86|21500.52|21500.52|21538.86|21538.86|21496.25|21496.25|0
1630504200000|2021-09-01 13:50:00|21504.79|21504.79|21488.13|21488.13|21510.1|21510.1|21467.98|21467.98|0
1630504500000|2021-09-01 13:55:00|21492.4|21492.4|21467.72|21467.72|21492.4|21492.4|21455.74|21455.74|0
1630504800000|2021-09-01 14:00:00|21466.83|21466.83|21501.91|21501.91|21501.91|21501.91|21442.52|21442.52|0
1630505100000|2021-09-01 14:05:00|21506.18|21506.18|21453.34|21453.34|21512.34|21512.34|21443.25|21443.25|0
1630505400000|2021-09-01 14:10:00|21449.06|21449.06|21485.72|21485.72|21488.47|21488.47|21441.41|21441.41|0
1630505700000|2021-09-01 14:15:00|21481.45|21481.45|21449.45|21449.45|21498.47|21498.47|21444.77|21444.77|0
1630506000000|2021-09-01 14:20:00|21445.09|21445.09|21424.34|21424.34|21461.41|21461.41|21424.34|21424.34|0
1630506300000|2021-09-01 14:25:00|21420.07|21420.07|21426.63|21426.63|21430.91|21430.91|21412.89|21412.89|0
1630506600000|2021-09-01 14:30:00|21427.52|21427.52|21427.39|21427.39|21452.73|21452.73|21422.42|21422.42|0
1630506900000|2021-09-01 14:35:00|21428.85|21428.85|21421.44|21421.44|21430.56|21430.56|21409.83|21409.83|0
1630507200000|2021-09-01 14:40:00|21422.33|21422.33|21424.61|21424.61|21436.21|21436.21|21403.25|21403.25|0
1630507500000|2021-09-01 14:45:00|21416.07|21416.07|21411.09|21411.09|21442.74|21442.74|21396.79|21396.79|0
1630507800000|2021-09-01 14:50:00|21413.23|21413.23|21400.46|21400.46|21421.15|21421.15|21387.09|21387.09|0
1630508100000|2021-09-01 14:55:00|21403.12|21403.12|21394.74|21394.74|21415.49|21415.49|21389.01|21389.01|0
1630508400000|2021-09-01 15:00:00|21392.97|21392.97|21395.66|21395.66|21408.37|21408.37|21382.06|21382.06|0
1630508700000|2021-09-01 15:05:00|21393.58|21393.58|21389.02|21389.02|21412.31|21412.31|21379.59|21379.59|0
1630509000000|2021-09-01 15:10:00|21393.3|21393.3|21411.88|21411.88|21413.18|21413.18|21383.78|21383.78|0
1630509300000|2021-09-01 15:15:00|21412.76|21412.76|21425.1|21425.1|21436.17|21436.17|21389.89|21389.89|0
1630509600000|2021-09-01 15:20:00|21424.22|21424.22|21438.76|21438.76|21440.21|21440.21|21407.61|21407.61|0
1630509900000|2021-09-01 15:25:00|21436.99|21436.99|21440.12|21440.12|21456.57|21456.57|21436.99|21436.99|0
1630566900000|2021-09-02 07:15:00|21390.25|21390.25|21388.84|21388.84|21406.61|21406.61|21336.83|21336.83|0
1630567200000|2021-09-02 07:20:00|21386.76|21386.76|21402.93|21402.93|21403.45|21403.45|21355.96|21355.96|0
1630567500000|2021-09-02 07:25:00|21411.78|21411.78|21432.24|21432.24|21457.63|21457.63|21411.78|21411.78|0
1630567800000|2021-09-02 07:30:00|21430.68|21430.68|21438.18|21438.18|21442.05|21442.05|21429.13|21429.13|0
1630568100000|2021-09-02 07:35:00|21418.5|21418.5|21400.75|21400.75|21422.77|21422.77|21394.92|21394.92|0
1630568400000|2021-09-02 07:40:00|21398.98|21398.98|21379.45|21379.45|21398.98|21398.98|21375.18|21375.18|0
1630568700000|2021-09-02 07:45:00|21375.18|21375.18|21356.38|21356.38|21385.18|21385.18|21354.46|21354.46|0
1630569000000|2021-09-02 07:50:00|21360.65|21360.65|21378.01|21378.01|21378.9|21378.9|21340.91|21340.91|0
1630569300000|2021-09-02 07:55:00|21376.24|21376.24|21398.73|21398.73|21403|21403|21367.69|21367.69|0
1630569600000|2021-09-02 08:00:00|21403|21403|21403.34|21403.34|21420.38|21420.38|21396.23|21396.23|0
1630569900000|2021-09-02 08:05:00|21402.82|21402.82|21379.04|21379.04|21403.19|21403.19|21368.42|21368.42|0
1630570200000|2021-09-02 08:10:00|21383.31|21383.31|21330.45|21330.45|21383.31|21383.31|21330.45|21330.45|0
1630570500000|2021-09-02 08:15:00|21326.18|21326.18|21308|21308|21326.18|21326.18|21296.38|21296.38|0
1630570800000|2021-09-02 08:20:00|21307.48|21307.48|21305.52|21305.52|21327.95|21327.95|21300.68|21300.68|0
1630571100000|2021-09-02 08:25:00|21304.48|21304.48|21326.55|21326.55|21326.55|21326.55|21299.17|21299.17|0
1630571400000|2021-09-02 08:30:00|21330.82|21330.82|21328.92|21328.92|21339.24|21339.24|21316.96|21316.96|0
1630571700000|2021-09-02 08:35:00|21329.96|21329.96|21361.27|21361.27|21362.16|21362.16|21329.96|21329.96|0
1630572000000|2021-09-02 08:40:00|21360.24|21360.24|21353.56|21353.56|21368.66|21368.66|21337.72|21337.72|0
1630572300000|2021-09-02 08:45:00|21362.1|21362.1|21342.7|21342.7|21362.1|21362.1|21338.42|21338.42|0
1630572600000|2021-09-02 08:50:00|21347.06|21347.06|21341.07|21341.07|21359.76|21359.76|21341.07|21341.07|0
1630572900000|2021-09-02 08:55:00|21336.64|21336.64|21349.72|21349.72|21351.17|21351.17|21336.64|21336.64|0
1630573200000|2021-09-02 09:00:00|21354.08|21354.08|21364.33|21364.33|21364.33|21364.33|21345.78|21345.78|0
1630573500000|2021-09-02 09:05:00|21368.6|21368.6|21357.33|21357.33|21368.6|21368.6|21343.91|21343.91|0
1630573800000|2021-09-02 09:10:00|21356.45|21356.45|21368.28|21368.28|21372.25|21372.25|21356.45|21356.45|0
1630574100000|2021-09-02 09:15:00|21368.8|21368.8|21386.08|21386.08|21386.08|21386.08|21360.77|21360.77|0
1630574400000|2021-09-02 09:20:00|21388.99|21388.99|21433.37|21433.37|21433.37|21433.37|21384.72|21384.72|0
1630574700000|2021-09-02 09:25:00|21434.25|21434.25|21406.26|21406.26|21434.25|21434.25|21405.74|21405.74|0
1630575000000|2021-09-02 09:30:00|21401.99|21401.99|21386.85|21386.85|21401.99|21401.99|21378.29|21378.29|0
1630575300000|2021-09-02 09:35:00|21382.58|21382.58|21371.09|21371.09|21389.76|21389.76|21371.09|21371.09|0
1630575600000|2021-09-02 09:40:00|21372.61|21372.61|21343.74|21343.74|21372.61|21372.61|21336.86|21336.86|0
1630575900000|2021-09-02 09:45:00|21342.7|21342.7|21361.65|21361.65|21361.65|21361.65|21342.7|21342.7|0
1630576200000|2021-09-02 09:50:00|21365.92|21365.92|21369.09|21369.09|21369.98|21369.98|21352.95|21352.95|0
1630576500000|2021-09-02 09:55:00|21366.44|21366.44|21368.3|21368.3|21379.41|21379.41|21366.44|21366.44|0
1630576800000|2021-09-02 10:00:00|21369.76|21369.76|21359.45|21359.45|21372.99|21372.99|21359.45|21359.45|0
1630577100000|2021-09-02 10:05:00|21361.22|21361.22|21345.19|21345.19|21365.86|21365.86|21340.92|21340.92|0
1630577400000|2021-09-02 10:10:00|21343.06|21343.06|21359.98|21359.98|21359.98|21359.98|21336.65|21336.65|0
1630577700000|2021-09-02 10:15:00|21364.25|21364.25|21358.29|21358.29|21365.76|21365.76|21357.29|21357.29|0
1630578000000|2021-09-02 10:20:00|21355.38|21355.38|21349.28|21349.28|21360.53|21360.53|21348.76|21348.76|0
1630578300000|2021-09-02 10:25:00|21347.5|21347.5|21373.97|21373.97|21373.97|21373.97|21347.5|21347.5|0
1630578600000|2021-09-02 10:30:00|21372.52|21372.52|21359.71|21359.71|21372.52|21372.52|21357.94|21357.94|0
1630578900000|2021-09-02 10:35:00|21361.48|21361.48|21358.29|21358.29|21364.14|21364.14|21352.98|21352.98|0
1630579200000|2021-09-02 10:40:00|21359.18|21359.18|21363.13|21363.13|21364.02|21364.02|21359.18|21359.18|0
1630579500000|2021-09-02 10:45:00|21362.61|21362.61|21356.58|21356.58|21362.61|21362.61|21349.88|21349.88|0
1630579800000|2021-09-02 10:50:00|21355.7|21355.7|21346.36|21346.36|21355.72|21355.72|21340.63|21340.63|0
1630580100000|2021-09-02 10:55:00|21345.84|21345.84|21348.6|21348.6|21350.37|21350.37|21341.41|21341.41|0
1630580400000|2021-09-02 11:00:00|21349.12|21349.12|21358.6|21358.6|21360.37|21360.37|21349.12|21349.12|0
1630580700000|2021-09-02 11:05:00|21357.72|21357.72|21372.95|21372.95|21375.29|21375.29|21357.72|21357.72|0
1630581000000|2021-09-02 11:10:00|21372.07|21372.07|21368.02|21368.02|21374.07|21374.07|21361.28|21361.28|0
1630581300000|2021-09-02 11:15:00|21368.78|21368.78|21378.83|21378.83|21378.83|21378.83|21367.01|21367.01|0
1630581600000|2021-09-02 11:20:00|21374.55|21374.55|21372.63|21372.63|21374.68|21374.68|21372.34|21372.34|0
1630581900000|2021-09-02 11:25:00|21371.07|21371.07|21379.39|21379.39|21381.16|21381.16|21371.07|21371.07|0
1630582200000|2021-09-02 11:30:00|21381.16|21381.16|21382.86|21382.86|21386.09|21386.09|21374.73|21374.73|0
1630582500000|2021-09-02 11:35:00|21378.59|21378.59|21375.77|21375.77|21384.79|21384.79|21372.87|21372.87|0
1630582800000|2021-09-02 11:40:00|21374.73|21374.73|21384.16|21384.16|21384.16|21384.16|21372.96|21372.96|0
1630583100000|2021-09-02 11:45:00|21382.39|21382.39|21389.77|21389.77|21395.23|21395.23|21382.39|21382.39|0
1630583400000|2021-09-02 11:50:00|21386.23|21386.23|21372.13|21372.13|21386.23|21386.23|21368.8|21368.8|0
1630583700000|2021-09-02 11:55:00|21371.61|21371.61|21340.91|21340.91|21371.61|21371.61|21340.91|21340.91|0
1630584000000|2021-09-02 12:00:00|21341.43|21341.43|21341.83|21341.83|21350.03|21350.03|21330.77|21330.77|0
1630584300000|2021-09-02 12:05:00|21342.72|21342.72|21343.16|21343.16|21343.16|21343.16|21338.76|21338.76|0
1630584600000|2021-09-02 12:10:00|21335.35|21335.35|21338.17|21338.17|21340.5|21340.5|21332.38|21332.38|0
1630584900000|2021-09-02 12:15:00|21339.05|21339.05|21337.81|21337.81|21343.57|21343.57|21333.08|21333.08|0
1630585200000|2021-09-02 12:20:00|21337.29|21337.29|21341.91|21341.91|21347.95|21347.95|21333.27|21333.27|0
1630585500000|2021-09-02 12:25:00|21341.02|21341.02|21345.03|21345.03|21349.3|21349.3|21336.08|21336.08|0
1630585800000|2021-09-02 12:30:00|21344.14|21344.14|21356.99|21356.99|21356.99|21356.99|21342.88|21342.88|0
1630586100000|2021-09-02 12:35:00|21354.08|21354.08|21352.15|21352.15|21365.58|21365.58|21351.72|21351.72|0
1630586400000|2021-09-02 12:40:00|21349.49|21349.49|21343.76|21343.76|21351.26|21351.26|21333.97|21333.97|0
1630586700000|2021-09-02 12:45:00|21348.04|21348.04|21367.78|21367.78|21372.06|21372.06|21342.88|21342.88|0
1630587000000|2021-09-02 12:50:00|21372.06|21372.06|21349.11|21349.11|21372.57|21372.57|21344.84|21344.84|0
1630587300000|2021-09-02 12:55:00|21344.84|21344.84|21353.26|21353.26|21359.85|21359.85|21344.84|21344.84|0
1630587600000|2021-09-02 13:00:00|21357.53|21357.53|21339.8|21339.8|21357.53|21357.53|21331.26|21331.26|0
1630587900000|2021-09-02 13:05:00|21335.53|21335.53|21321.1|21321.1|21341.36|21341.36|21321.1|21321.1|0
1630588200000|2021-09-02 13:10:00|21325.37|21325.37|21303.87|21303.87|21328.45|21328.45|21293.39|21293.39|0
1630588500000|2021-09-02 13:15:00|21302.98|21302.98|21288.61|21288.61|21303.5|21303.5|21283.45|21283.45|0
1630588800000|2021-09-02 13:20:00|21285.07|21285.07|21316.46|21316.46|21326.78|21326.78|21280.79|21280.79|0
1630589100000|2021-09-02 13:25:00|21320.74|21320.74|21338.04|21338.04|21342.62|21342.62|21316.31|21316.31|0
1630589400000|2021-09-02 13:30:00|21337.15|21337.15|21323.29|21323.29|21338.04|21338.04|21306.32|21306.32|0
1630589700000|2021-09-02 13:35:00|21321.21|21321.21|21273.19|21273.19|21321.21|21321.21|21271.12|21271.12|0
1630590000000|2021-09-02 13:40:00|21274.65|21274.65|21270.51|21270.51|21285.34|21285.34|21270.51|21270.51|0
1630590300000|2021-09-02 13:45:00|21271.97|21271.97|21270.48|21270.48|21287.6|21287.6|21263.08|21263.08|0
1630590600000|2021-09-02 13:50:00|21269.44|21269.44|21254.13|21254.13|21272.83|21272.83|21254.13|21254.13|0
1630590900000|2021-09-02 13:55:00|21252.68|21252.68|21268.18|21268.18|21268.18|21268.18|21244.3|21244.3|0
1630591200000|2021-09-02 14:00:00|21264.64|21264.64|21243.23|21243.23|21269.06|21269.06|21243.23|21243.23|0
1630591500000|2021-09-02 14:05:00|21238.96|21238.96|21244.98|21244.98|21258.96|21258.96|21238.96|21238.96|0
1630591800000|2021-09-02 14:10:00|21240.71|21240.71|21237.57|21237.57|21244.98|21244.98|21221.85|21221.85|0
1630592100000|2021-09-02 14:15:00|21236.68|21236.68|21226.61|21226.61|21247.49|21247.49|21226.61|21226.61|0
1630592400000|2021-09-02 14:20:00|21220.42|21220.42|21240.65|21240.65|21240.65|21240.65|21215.99|21215.99|0
1630592700000|2021-09-02 14:25:00|21236.86|21236.86|21225.49|21225.49|21236.86|21236.86|21218.33|21218.33|0
1630593000000|2021-09-02 14:30:00|21226.25|21226.25|21231.03|21231.03|21241.7|21241.7|21225.49|21225.49|0
1630593300000|2021-09-02 14:35:00|21226.76|21226.76|21214.51|21214.51|21227.28|21227.28|21205.51|21205.51|0
1630593600000|2021-09-02 14:40:00|21213.99|21213.99|21224.18|21224.18|21226.11|21226.11|21213.23|21213.23|0
1630593900000|2021-09-02 14:45:00|21223.3|21223.3|21201.49|21201.49|21223.45|21223.45|21201.49|21201.49|0
1630594200000|2021-09-02 14:50:00|21199.94|21199.94|21205.53|21205.53|21207.52|21207.52|21195.7|21195.7|0
1630594500000|2021-09-02 14:55:00|21204.08|21204.08|21177.95|21177.95|21208.01|21208.01|21177.95|21177.95|0
1630594800000|2021-09-02 15:00:00|21176.02|21176.02|21161.6|21161.6|21184.52|21184.52|21160.71|21160.71|0
1630595100000|2021-09-02 15:05:00|21160.04|21160.04|21175.45|21175.45|21175.45|21175.45|21156.92|21156.92|0
1630595400000|2021-09-02 15:10:00|21174.57|21174.57|21169.29|21169.29|21176.47|21176.47|21166.58|21166.58|0
1630595700000|2021-09-02 15:15:00|21170.74|21170.74|21190.75|21190.75|21192.39|21192.39|21166.2|21166.2|0
1630596000000|2021-09-02 15:20:00|21195.02|21195.02|21158.36|21158.36|21200.21|21200.21|21158.36|21158.36|0
1630596300000|2021-09-02 15:25:00|21157.84|21157.84|21157.03|21157.03|21167.92|21167.92|21154.09|21154.09|0
1630653300000|2021-09-03 07:15:00|21220.29|21220.29|21245.39|21245.39|21273.56|21273.56|21203.2|21203.2|0
1630653600000|2021-09-03 07:20:00|21249.66|21249.66|21250.13|21250.13|21261.02|21261.02|21222.54|21222.54|0
1630653900000|2021-09-03 07:25:00|21252.4|21252.4|21267.35|21267.35|21280.95|21280.95|21252.4|21252.4|0
1630654200000|2021-09-03 07:30:00|21268.8|21268.8|21253.47|21253.47|21268.8|21268.8|21253.47|21253.47|0
1630654500000|2021-09-03 07:35:00|21257.01|21257.01|21232.98|21232.98|21259.14|21259.14|21228.71|21228.71|0
1630654800000|2021-09-03 07:40:00|21231.43|21231.43|21254.55|21254.55|21254.55|21254.55|21205.7|21205.7|0
1630655100000|2021-09-03 07:45:00|21256.32|21256.32|21268.6|21268.6|21287.48|21287.48|21256.32|21256.32|0
1630655400000|2021-09-03 07:50:00|21271.26|21271.26|21304.7|21304.7|21307.3|21307.3|21266.1|21266.1|0
1630655700000|2021-09-03 07:55:00|21303.66|21303.66|21327.58|21327.58|21330.29|21330.29|21303.66|21303.66|0
1630656000000|2021-09-03 08:00:00|21332.89|21332.89|21341.84|21341.84|21346.12|21346.12|21327.86|21327.86|0
1630656300000|2021-09-03 08:05:00|21337.57|21337.57|21380.06|21380.06|21381.2|21381.2|21337.57|21337.57|0
1630656600000|2021-09-03 08:10:00|21375.79|21375.79|21381.31|21381.31|21386.37|21386.37|21373.88|21373.88|0
1630656900000|2021-09-03 08:15:00|21380.79|21380.79|21365.03|21365.03|21385.15|21385.15|21360.04|21360.04|0
1630657200000|2021-09-03 08:20:00|21360.75|21360.75|21361.01|21361.01|21369.03|21369.03|21360.75|21360.75|0
1630657500000|2021-09-03 08:25:00|21362.05|21362.05|21379.66|21379.66|21386.84|21386.84|21354.66|21354.66|0
1630657800000|2021-09-03 08:30:00|21375.38|21375.38|21368.32|21368.32|21384.26|21384.26|21364.05|21364.05|0
1630658100000|2021-09-03 08:35:00|21370.4|21370.4|21371.74|21371.74|21383.22|21383.22|21362.78|21362.78|0
1630658400000|2021-09-03 08:40:00|21363.19|21363.19|21361.98|21361.98|21366.25|21366.25|21346.74|21346.74|0
1630658700000|2021-09-03 08:45:00|21357.71|21357.71|21339.3|21339.3|21362.01|21362.01|21339.3|21339.3|0
1630659000000|2021-09-03 08:50:00|21343.57|21343.57|21332.89|21332.89|21346.29|21346.29|21328.62|21328.62|0
1630659300000|2021-09-03 08:55:00|21328.62|21328.62|21327.7|21327.7|21336.24|21336.24|21323.43|21323.43|0
1630659600000|2021-09-03 09:00:00|21324.79|21324.79|21333.18|21333.18|21337.45|21337.45|21324.79|21324.79|0
1630659900000|2021-09-03 09:05:00|21337.45|21337.45|21332.62|21332.62|21337.45|21337.45|21325.91|21325.91|0
1630660200000|2021-09-03 09:10:00|21336.89|21336.89|21339.62|21339.62|21339.62|21339.62|21327.65|21327.65|0
1630660500000|2021-09-03 09:15:00|21335.35|21335.35|21332.42|21332.42|21341.96|21341.96|21332.42|21332.42|0
1630660800000|2021-09-03 09:20:00|21336.85|21336.85|21345.04|21345.04|21349.31|21349.31|21335.96|21335.96|0
1630661100000|2021-09-03 09:25:00|21344.28|21344.28|21325.2|21325.2|21344.28|21344.28|21316.77|21316.77|0
1630661400000|2021-09-03 09:30:00|21323.68|21323.68|21318.72|21318.72|21335.9|21335.9|21314.45|21314.45|0
1630661700000|2021-09-03 09:35:00|21310.18|21310.18|21315.03|21315.03|21323|21323|21310.18|21310.18|0
1630662000000|2021-09-03 09:40:00|21319.3|21319.3|21309.83|21309.83|21319.3|21319.3|21309.83|21309.83|0
1630662300000|2021-09-03 09:45:00|21312.1|21312.1|21306.15|21306.15|21326.99|21326.99|21306.15|21306.15|0
1630662600000|2021-09-03 09:50:00|21305.63|21305.63|21304.86|21304.86|21314.92|21314.92|21297.56|21297.56|0
1630662900000|2021-09-03 09:55:00|21305.9|21305.9|21319.55|21319.55|21319.55|21319.55|21304.86|21304.86|0
1630663200000|2021-09-03 10:00:00|21315.19|21315.19|21290.79|21290.79|21315.19|21315.19|21287.04|21287.04|0
1630663500000|2021-09-03 10:05:00|21291.67|21291.67|21300.33|21300.33|21304.6|21304.6|21291.67|21291.67|0
1630663800000|2021-09-03 10:10:00|21302.98|21302.98|21311.47|21311.47|21316.79|21316.79|21299.44|21299.44|0
1630664100000|2021-09-03 10:15:00|21314.38|21314.38|21315.43|21315.43|21321.56|21321.56|21312.94|21312.94|0
1630664400000|2021-09-03 10:20:00|21319.7|21319.7|21318.71|21318.71|21319.7|21319.7|21313.39|21313.39|0
1630664700000|2021-09-03 10:25:00|21314.43|21314.43|21307.14|21307.14|21314.95|21314.95|21303.35|21303.35|0
1630665000000|2021-09-03 10:30:00|21306.1|21306.1|21308.37|21308.37|21308.37|21308.37|21297.71|21297.71|0
1630665300000|2021-09-03 10:35:00|21311.03|21311.03|21310.4|21310.4|21317.23|21317.23|21308.16|21308.16|0
1630665600000|2021-09-03 10:40:00|21308.13|21308.13|21312.24|21312.24|21321.03|21321.03|21303.69|21303.69|0
1630665900000|2021-09-03 10:45:00|21307.96|21307.96|21289.22|21289.22|21311.35|21311.35|21288.46|21288.46|0
1630666200000|2021-09-03 10:50:00|21293.49|21293.49|21306.83|21306.83|21306.83|21306.83|21286.1|21286.1|0
1630666500000|2021-09-03 10:55:00|21304.17|21304.17|21286.14|21286.14|21304.17|21304.17|21284.06|21284.06|0
1630666800000|2021-09-03 11:00:00|21284.06|21284.06|21269.44|21269.44|21284.06|21284.06|21255.23|21255.23|0
1630667100000|2021-09-03 11:05:00|21265.17|21265.17|21279.76|21279.76|21282.26|21282.26|21265.17|21265.17|0
1630667400000|2021-09-03 11:10:00|21275.4|21275.4|21285.27|21285.27|21301.33|21301.33|21275.4|21275.4|0
1630667700000|2021-09-03 11:15:00|21289.55|21289.55|21266.16|21266.16|21289.55|21289.55|21261.89|21261.89|0
1630668000000|2021-09-03 11:20:00|21265.64|21265.64|21270.82|21270.82|21282.08|21282.08|21256.99|21256.99|0
1630668300000|2021-09-03 11:25:00|21275.1|21275.1|21265.41|21265.41|21275.1|21275.1|21254.21|21254.21|0
1630668600000|2021-09-03 11:30:00|21269.68|21269.68|21260.9|21260.9|21270.67|21270.67|21259.53|21259.53|0
1630668900000|2021-09-03 11:35:00|21263.17|21263.17|21253.85|21253.85|21264.15|21264.15|21248.3|21248.3|0
1630669200000|2021-09-03 11:40:00|21252.4|21252.4|21258.11|21258.11|21259.98|21259.98|21250.4|21250.4|0
1630669500000|2021-09-03 11:45:00|21258.87|21258.87|21254.65|21254.65|21264.41|21264.41|21250.37|21250.37|0
1630669800000|2021-09-03 11:50:00|21250.37|21250.37|21280.17|21280.17|21280.17|21280.17|21249.18|21249.18|0
1630670100000|2021-09-03 11:55:00|21275.89|21275.89|21285.98|21285.98|21289.5|21289.5|21266.83|21266.83|0
1630670400000|2021-09-03 12:00:00|21281.71|21281.71|21308.19|21308.19|21308.19|21308.19|21281.71|21281.71|0
1630670700000|2021-09-03 12:05:00|21310.26|21310.26|21298.25|21298.25|21320.32|21320.32|21298.25|21298.25|0
1630671000000|2021-09-03 12:10:00|21300.52|21300.52|21323.12|21323.12|21323.12|21323.12|21297.95|21297.95|0
1630671300000|2021-09-03 12:15:00|21323.88|21323.88|21315.95|21315.95|21331.09|21331.09|21308.77|21308.77|0
1630671600000|2021-09-03 12:20:00|21317.4|21317.4|21344.87|21344.87|21347.78|21347.78|21315.89|21315.89|0
1630671900000|2021-09-03 12:25:00|21340.6|21340.6|21345.89|21345.89|21345.89|21345.89|21329.46|21329.46|0
1630672200000|2021-09-03 12:30:00|21348.03|21348.03|21459.85|21459.85|21476.28|21476.28|21341.62|21341.62|0
1630672500000|2021-09-03 12:35:00|21464.12|21464.12|21448.39|21448.39|21469.15|21469.15|21432.34|21432.34|0
1630672800000|2021-09-03 12:40:00|21446.62|21446.62|21460.61|21460.61|21482.13|21482.13|21423.42|21423.42|0
1630673100000|2021-09-03 12:45:00|21458.34|21458.34|21492.23|21492.23|21509.4|21509.4|21449.8|21449.8|0
1630673400000|2021-09-03 12:50:00|21488.59|21488.59|21535.93|21535.93|21535.93|21535.93|21488.59|21488.59|0
1630673700000|2021-09-03 12:55:00|21534.16|21534.16|21566.67|21566.67|21575.76|21575.76|21533.27|21533.27|0
1630674000000|2021-09-03 13:00:00|21570.94|21570.94|21601.16|21601.16|21601.16|21601.16|21570.94|21570.94|0
1630674300000|2021-09-03 13:05:00|21599.08|21599.08|21628.38|21628.38|21636.92|21636.92|21599.08|21599.08|0
1630674600000|2021-09-03 13:10:00|21627.49|21627.49|21637.14|21637.14|21637.14|21637.14|21606.8|21606.8|0
1630674900000|2021-09-03 13:15:00|21635.06|21635.06|21626.29|21626.29|21640.45|21640.45|21607.3|21607.3|0
1630675200000|2021-09-03 13:20:00|21622.02|21622.02|21596.13|21596.13|21645.07|21645.07|21596.13|21596.13|0
1630675500000|2021-09-03 13:25:00|21600.4|21600.4|21584.13|21584.13|21603.05|21603.05|21575.95|21575.95|0
1630675800000|2021-09-03 13:30:00|21592.68|21592.68|21626.77|21626.77|21631.93|21631.93|21592.68|21592.68|0
1630676100000|2021-09-03 13:35:00|21622.5|21622.5|21619.76|21619.76|21635.32|21635.32|21607.41|21607.41|0
1630676400000|2021-09-03 13:40:00|21616.85|21616.85|21587.35|21587.35|21616.85|21616.85|21587.35|21587.35|0
1630676700000|2021-09-03 13:45:00|21586.83|21586.83|21573.88|21573.88|21597.16|21597.16|21567.73|21567.73|0
1630677000000|2021-09-03 13:50:00|21575.34|21575.34|21490.29|21490.29|21577.61|21577.61|21481.75|21481.75|0
1630677300000|2021-09-03 13:55:00|21486.02|21486.02|21510.61|21510.61|21512.69|21512.69|21472.38|21472.38|0
1630677600000|2021-09-03 14:00:00|21511.13|21511.13|21505.13|21505.13|21517.01|21517.01|21475.48|21475.48|0
1630677900000|2021-09-03 14:05:00|21503.58|21503.58|21518.64|21518.64|21533.68|21533.68|21500.51|21500.51|0
1630678200000|2021-09-03 14:10:00|21518.12|21518.12|21527.62|21527.62|21540.26|21540.26|21515.07|21515.07|0
1630678500000|2021-09-03 14:15:00|21519.07|21519.07|21543.37|21543.37|21548.72|21548.72|21518.03|21518.03|0
1630678800000|2021-09-03 14:20:00|21534.82|21534.82|21571.02|21571.02|21571.02|21571.02|21533.37|21533.37|0
1630679100000|2021-09-03 14:25:00|21562.48|21562.48|21547.42|21547.42|21572.33|21572.33|21547.42|21547.42|0
1630679400000|2021-09-03 14:30:00|21543.88|21543.88|21542.63|21542.63|21543.88|21543.88|21517.75|21517.75|0
1630679700000|2021-09-03 14:35:00|21546.91|21546.91|21588.03|21588.03|21588.03|21588.03|21545.35|21545.35|0
1630680000000|2021-09-03 14:40:00|21592.3|21592.3|21655.83|21655.83|21657.28|21657.28|21592.3|21592.3|0
1630680300000|2021-09-03 14:45:00|21651.56|21651.56|21639.91|21639.91|21651.56|21651.56|21630.54|21630.54|0
1630680600000|2021-09-03 14:50:00|21644.19|21644.19|21613.53|21613.53|21654.02|21654.02|21609.26|21609.26|0
1630680900000|2021-09-03 14:55:00|21613.01|21613.01|21601.2|21601.2|21613.01|21613.01|21588.66|21588.66|0
1630681200000|2021-09-03 15:00:00|21602.09|21602.09|21629.74|21629.74|21632.03|21632.03|21595.32|21595.32|0
1630681500000|2021-09-03 15:05:00|21630.26|21630.26|21658.11|21658.11|21669.25|21669.25|21628.34|21628.34|0
1630681800000|2021-09-03 15:10:00|21657.59|21657.59|21636.39|21636.39|21678.16|21678.16|21635.35|21635.35|0
1630682100000|2021-09-03 15:15:00|21637.84|21637.84|21627.59|21627.59|21665|21665|21627.59|21627.59|0
1630682400000|2021-09-03 15:20:00|21626.14|21626.14|21666.89|21666.89|21669.56|21669.56|21626.14|21626.14|0
1630682700000|2021-09-03 15:25:00|21671.16|21671.16|21656.7|21656.7|21683.09|21683.09|21654.93|21654.93|0
1630912500000|2021-09-06 07:15:00|21883.35|21883.35|21824.63|21824.63|21884.24|21884.24|21824.63|21824.63|0
1630912800000|2021-09-06 07:20:00|21816.09|21816.09|21766.69|21766.69|21817.54|21817.54|21765.12|21765.12|0
1630913100000|2021-09-06 07:25:00|21762.42|21762.42|21786.51|21786.51|21786.51|21786.51|21758.15|21758.15|0
1630913400000|2021-09-06 07:30:00|21789.54|21789.54|21821.01|21821.01|21821.01|21821.01|21789.18|21789.18|0
1630913700000|2021-09-06 07:35:00|21819.24|21819.24|21829.2|21829.2|21829.2|21829.2|21809.3|21809.3|0
1630914000000|2021-09-06 07:40:00|21826.54|21826.54|21821.15|21821.15|21830.58|21830.58|21816.88|21816.88|0
1630914300000|2021-09-06 07:45:00|21816.61|21816.61|21815.58|21815.58|21831.21|21831.21|21815.57|21815.57|0
1630914600000|2021-09-06 07:50:00|21819.85|21819.85|21798.61|21798.61|21819.85|21819.85|21798.61|21798.61|0
1630914900000|2021-09-06 07:55:00|21797.16|21797.16|21793.83|21793.83|21799.67|21799.67|21785.94|21785.94|0
1630915200000|2021-09-06 08:00:00|21785.28|21785.28|21785.72|21785.72|21796.22|21796.22|21773.82|21773.82|0
1630915500000|2021-09-06 08:05:00|21784.83|21784.83|21806.44|21806.44|21809.81|21809.81|21784.83|21784.83|0
1630915800000|2021-09-06 08:10:00|21809.56|21809.56|21787.98|21787.98|21813.31|21813.31|21787.98|21787.98|0
1630916100000|2021-09-06 08:15:00|21791|21791|21806.21|21806.21|21809.56|21809.56|21790.28|21790.28|0
1630916400000|2021-09-06 08:20:00|21804.7|21804.7|21798.91|21798.91|21805.84|21805.84|21798.91|21798.91|0
1630916700000|2021-09-06 08:25:00|21797.87|21797.87|21798.92|21798.92|21804.1|21804.1|21793.6|21793.6|0
1630917000000|2021-09-06 08:30:00|21800.43|21800.43|21799.54|21799.54|21802.69|21802.69|21791.21|21791.21|0
1630917300000|2021-09-06 08:35:00|21797.27|21797.27|21811.76|21811.76|21812.52|21812.52|21797.27|21797.27|0
1630917600000|2021-09-06 08:40:00|21807.49|21807.49|21786.67|21786.67|21816.08|21816.08|21786.67|21786.67|0
1630917900000|2021-09-06 08:45:00|21778.12|21778.12|21788.94|21788.94|21796.59|21796.59|21775.21|21775.21|0
1630918200000|2021-09-06 08:50:00|21787.17|21787.17|21780.67|21780.67|21787.17|21787.17|21777.92|21777.92|0
1630918500000|2021-09-06 08:55:00|21777.04|21777.04|21765.95|21765.95|21781.56|21781.56|21765.95|21765.95|0
1630918800000|2021-09-06 09:00:00|21763.88|21763.88|21761.35|21761.35|21763.88|21763.88|21761.35|21761.35|0
1630919100000|2021-09-06 09:05:00|21762.23|21762.23|21766.15|21766.15|21778.81|21778.81|21755.65|21755.65|0
1630919400000|2021-09-06 09:10:00|21767.19|21767.19|21780.72|21780.72|21784.24|21784.24|21764.08|21764.08|0
1630919700000|2021-09-06 09:15:00|21782.8|21782.8|21753.36|21753.36|21782.8|21782.8|21752.64|21752.64|0
1630920000000|2021-09-06 09:20:00|21753.88|21753.88|21743.55|21743.55|21766.14|21766.14|21743.55|21743.55|0
1630920300000|2021-09-06 09:25:00|21745.11|21745.11|21765.97|21765.97|21768.41|21768.41|21743.55|21743.55|0
1630920600000|2021-09-06 09:30:00|21768.04|21768.04|21730.8|21730.8|21768.8|21768.8|21726.53|21726.53|0
1630920900000|2021-09-06 09:35:00|21728.2|21728.2|21730.65|21730.65|21739.2|21739.2|21725.61|21725.61|0
1630921200000|2021-09-06 09:40:00|21729.61|21729.61|21700.56|21700.56|21729.61|21729.61|21699.52|21699.52|0
1630921500000|2021-09-06 09:45:00|21699.52|21699.52|21714.21|21714.21|21719.94|21719.94|21697.96|21697.96|0
1630921800000|2021-09-06 09:50:00|21711.56|21711.56|21713.03|21713.03|21713.03|21713.03|21706.16|21706.16|0
1630922100000|2021-09-06 09:55:00|21709.91|21709.91|21682.08|21682.08|21709.91|21709.91|21680.31|21680.31|0
1630922400000|2021-09-06 10:00:00|21681.32|21681.32|21701.62|21701.62|21701.62|21701.62|21681.32|21681.32|0
1630922700000|2021-09-06 10:05:00|21705.89|21705.89|21726.44|21726.44|21726.44|21726.44|21705.89|21705.89|0
1630923000000|2021-09-06 10:10:00|21724.36|21724.36|21737.03|21737.03|21741.39|21741.39|21723.84|21723.84|0
1630923300000|2021-09-06 10:15:00|21737.55|21737.55|21736.37|21736.37|21745.66|21745.66|21732.1|21732.1|0
1630923600000|2021-09-06 10:20:00|21732.74|21732.74|21702.63|21702.63|21732.74|21732.74|21702.63|21702.63|0
1630923900000|2021-09-06 10:25:00|21706.9|21706.9|21706.16|21706.16|21715.32|21715.32|21697.61|21697.61|0
1630924200000|2021-09-06 10:30:00|21705.64|21705.64|21684.83|21684.83|21711.01|21711.01|21676.28|21676.28|0
1630924500000|2021-09-06 10:35:00|21689.1|21689.1|21672.35|21672.35|21691.76|21691.76|21668.08|21668.08|0
1630924800000|2021-09-06 10:40:00|21670.9|21670.9|21690.23|21690.23|21693.78|21693.78|21664.83|21664.83|0
1630925100000|2021-09-06 10:45:00|21688.72|21688.72|21710.16|21710.16|21711.04|21711.04|21686.64|21686.64|0
1630925400000|2021-09-06 10:50:00|21708.39|21708.39|21697.4|21697.4|21708.39|21708.39|21695.32|21695.32|0
1630925700000|2021-09-06 10:55:00|21696.51|21696.51|21699.63|21699.63|21702.81|21702.81|21696.15|21696.15|0
1630926000000|2021-09-06 11:00:00|21698.6|21698.6|21718.08|21718.08|21720.98|21720.98|21694.32|21694.32|0
1630926300000|2021-09-06 11:05:00|21717.32|21717.32|21717.11|21717.11|21720.86|21720.86|21712.32|21712.32|0
1630926600000|2021-09-06 11:10:00|21721.38|21721.38|21719.66|21719.66|21726.22|21726.22|21717.16|21717.16|0
1630926900000|2021-09-06 11:15:00|21721.43|21721.43|21716.65|21716.65|21729.09|21729.09|21714.88|21714.88|0
1630927200000|2021-09-06 11:20:00|21718.42|21718.42|21716.42|21716.42|21722.85|21722.85|21716.42|21716.42|0
1630927500000|2021-09-06 11:25:00|21715.9|21715.9|21714.09|21714.09|21715.9|21715.9|21699.7|21699.7|0
1630927800000|2021-09-06 11:30:00|21715.6|21715.6|21717.12|21717.12|21718.67|21718.67|21715.6|21715.6|0
1630928100000|2021-09-06 11:35:00|21714.21|21714.21|21730.66|21730.66|21730.66|21730.66|21714.21|21714.21|0
1630928400000|2021-09-06 11:40:00|21727.02|21727.02|21723.17|21723.17|21731.1|21731.1|21723.17|21723.17|0
1630928700000|2021-09-06 11:45:00|21720.51|21720.51|21722.22|21722.22|21722.22|21722.22|21709.95|21709.95|0
1630929000000|2021-09-06 11:50:00|21720.77|21720.77|21713.7|21713.7|21722.54|21722.54|21707.87|21707.87|0
1630929300000|2021-09-06 11:55:00|21708.39|21708.39|21696.09|21696.09|21709.42|21709.42|21696.09|21696.09|0
1630929600000|2021-09-06 12:00:00|21700.24|21700.24|21698.18|21698.18|21701.28|21701.28|21696.41|21696.41|0
1630929900000|2021-09-06 12:05:00|21696.41|21696.41|21688.66|21688.66|21696.69|21696.69|21683.87|21683.87|0
1630930200000|2021-09-06 12:10:00|21685.12|21685.12|21678.02|21678.02|21685.12|21685.12|21678.02|21678.02|0
1630930500000|2021-09-06 12:15:00|21679.06|21679.06|21660.73|21660.73|21679.06|21679.06|21656.46|21656.46|0
1630930800000|2021-09-06 12:20:00|21659.7|21659.7|21657.2|21657.2|21663.5|21663.5|21645.06|21645.06|0
1630931100000|2021-09-06 12:25:00|21658.08|21658.08|21662.86|21662.86|21668.63|21668.63|21653.79|21653.79|0
1630931400000|2021-09-06 12:30:00|21661.4|21661.4|21648.01|21648.01|21661.4|21661.4|21648.01|21648.01|0
1630931700000|2021-09-06 12:35:00|21646.97|21646.97|21646.81|21646.81|21646.97|21646.97|21643.17|21643.17|0
1630932000000|2021-09-06 12:40:00|21646.29|21646.29|21649.38|21649.38|21651.18|21651.18|21642.02|21642.02|0
1630932300000|2021-09-06 12:45:00|21648.49|21648.49|21640.95|21640.95|21648.49|21648.49|21637.99|21637.99|0
1630932600000|2021-09-06 12:50:00|21645.22|21645.22|21641.27|21641.27|21645.22|21645.22|21634.02|21634.02|0
1630932900000|2021-09-06 12:55:00|21640.39|21640.39|21627.55|21627.55|21640.39|21640.39|21625.13|21625.13|0
1630933200000|2021-09-06 13:00:00|21628.59|21628.59|21643.13|21643.13|21643.13|21643.13|21628.59|21628.59|0
1630933500000|2021-09-06 13:05:00|21642.61|21642.61|21622.33|21622.33|21642.61|21642.61|21622.33|21622.33|0
1630933800000|2021-09-06 13:10:00|21618.06|21618.06|21623.71|21623.71|21627.25|21627.25|21615.79|21615.79|0
1630934100000|2021-09-06 13:15:00|21624.6|21624.6|21634.21|21634.21|21638.56|21638.56|21623.14|21623.14|0
1630934400000|2021-09-06 13:20:00|21632.13|21632.13|21636.14|21636.14|21639.24|21639.24|21632.13|21632.13|0
1630934700000|2021-09-06 13:25:00|21639.68|21639.68|21635.56|21635.56|21643.96|21643.96|21630.26|21630.26|0
1630935000000|2021-09-06 13:30:00|21636.08|21636.08|21631.56|21631.56|21642.64|21642.64|21631.56|21631.56|0
1630935300000|2021-09-06 13:35:00|21632.44|21632.44|21626.11|21626.11|21632.44|21632.44|21626.11|21626.11|0
1630935600000|2021-09-06 13:40:00|21625.23|21625.23|21640.04|21640.04|21640.04|21640.04|21621.68|21621.68|0
1630935900000|2021-09-06 13:45:00|21641.08|21641.08|21642.92|21642.92|21642.92|21642.92|21632.82|21632.82|0
1630936200000|2021-09-06 13:50:00|21643.8|21643.8|21641.19|21641.19|21649.72|21649.72|21639.4|21639.4|0
1630936500000|2021-09-06 13:55:00|21639.74|21639.74|21639.61|21639.61|21644.01|21644.01|21628.13|21628.13|0
1630936800000|2021-09-06 14:00:00|21640.13|21640.13|21666.56|21666.56|21667.08|21667.08|21640.13|21640.13|0
1630937100000|2021-09-06 14:05:00|21666.04|21666.04|21661.77|21661.77|21669.59|21669.59|21661.77|21661.77|0
1630937400000|2021-09-06 14:10:00|21660.32|21660.32|21658.84|21658.84|21660.84|21660.84|21650.66|21650.66|0
1630937700000|2021-09-06 14:15:00|21660.61|21660.61|21680.83|21680.83|21682.6|21682.6|21660.61|21660.61|0
1630938000000|2021-09-06 14:20:00|21679.94|21679.94|21676.76|21676.76|21686.14|21686.14|21675.98|21675.98|0
1630938300000|2021-09-06 14:25:00|21679.41|21679.41|21693.37|21693.37|21698|21698|21679.41|21679.41|0
1630938600000|2021-09-06 14:30:00|21693.88|21693.88|21708.05|21708.05|21708.93|21708.93|21693.13|21693.13|0
1630938900000|2021-09-06 14:35:00|21708.57|21708.57|21709.68|21709.68|21714.77|21714.77|21706.59|21706.59|0
1630939200000|2021-09-06 14:40:00|21710.44|21710.44|21725.57|21725.57|21731.45|21731.45|21707.78|21707.78|0
1630939500000|2021-09-06 14:45:00|21722.91|21722.91|21726.66|21726.66|21726.66|21726.66|21721.41|21721.41|0
1630939800000|2021-09-06 14:50:00|21722.38|21722.38|21724.68|21724.68|21727.18|21727.18|21715.62|21715.62|0
1630940100000|2021-09-06 14:55:00|21726.14|21726.14|21704|21704|21726.14|21726.14|21697.19|21697.19|0
1630940400000|2021-09-06 15:00:00|21704.89|21704.89|21684.75|21684.75|21704.89|21704.89|21684.75|21684.75|0
1630940700000|2021-09-06 15:05:00|21683.3|21683.3|21701.1|21701.1|21707.2|21707.2|21682.99|21682.99|0
1630941000000|2021-09-06 15:10:00|21700.21|21700.21|21679.08|21679.08|21700.21|21700.21|21679.08|21679.08|0
1630941300000|2021-09-06 15:15:00|21674.81|21674.81|21688.01|21688.01|21688.01|21688.01|21674.81|21674.81|0
1630941600000|2021-09-06 15:20:00|21688.53|21688.53|21684.81|21684.81|21689.57|21689.57|21681.95|21681.95|0
1630941900000|2021-09-06 15:25:00|21687.47|21687.47|21687.3|21687.3|21691.98|21691.98|21680.75|21680.75|0
1630998900000|2021-09-07 07:15:00|21608.39|21608.39|21641.34|21641.34|21645.76|21645.76|21597.97|21597.97|0
1630999200000|2021-09-07 07:20:00|21645.61|21645.61|21615.21|21615.21|21645.61|21645.61|21615.21|21615.21|0
1630999500000|2021-09-07 07:25:00|21617.86|21617.86|21618.59|21618.59|21618.59|21618.59|21611.51|21611.51|0
1630999800000|2021-09-07 07:30:00|21619.35|21619.35|21621.28|21621.28|21624.74|21624.74|21614.2|21614.2|0
1631000100000|2021-09-07 07:35:00|21621.8|21621.8|21592.27|21592.27|21621.8|21621.8|21587.65|21587.65|0
1631000400000|2021-09-07 07:40:00|21590.71|21590.71|21568.96|21568.96|21590.71|21590.71|21553.9|21553.9|0
1631000700000|2021-09-07 07:45:00|21572.74|21572.74|21558.44|21558.44|21582.31|21582.31|21556.37|21556.37|0
1631001000000|2021-09-07 07:50:00|21566.99|21566.99|21571.17|21571.17|21571.26|21571.26|21558.44|21558.44|0
1631001300000|2021-09-07 07:55:00|21549.81|21549.81|21547.53|21547.53|21552.57|21552.57|21535.2|21535.2|0
1631001600000|2021-09-07 08:00:00|21547.02|21547.02|21518.71|21518.71|21547.02|21547.02|21510.16|21510.16|0
1631001900000|2021-09-07 08:05:00|21517.95|21517.95|21496.93|21496.93|21522.22|21522.22|21489.54|21489.54|0
1631002200000|2021-09-07 08:10:00|21497.44|21497.44|21507.24|21507.24|21518.38|21518.38|21491.01|21491.01|0
1631002500000|2021-09-07 08:15:00|21510.88|21510.88|21506.21|21506.21|21524.73|21524.73|21502.33|21502.33|0
1631002800000|2021-09-07 08:20:00|21501.94|21501.94|21511.49|21511.49|21511.49|21511.49|21495.16|21495.16|0
1631003100000|2021-09-07 08:25:00|21505.78|21505.78|21511.45|21511.45|21511.45|21511.45|21496.36|21496.36|0
1631003400000|2021-09-07 08:30:00|21515.72|21515.72|21536.35|21536.35|21539.98|21539.98|21515.72|21515.72|0
1631003700000|2021-09-07 08:35:00|21532.08|21532.08|21536.35|21536.35|21536.35|21536.35|21532.08|21532.08|0
1631004000000|2021-09-07 08:40:00|21538.12|21538.12|21512.44|21512.44|21538.12|21538.12|21511.23|21511.23|0
1631004300000|2021-09-07 08:45:00|21511.55|21511.55|21515.14|21515.14|21518.17|21518.17|21511.55|21511.55|0
1631004600000|2021-09-07 08:50:00|21522.22|21522.22|21536.06|21536.06|21550.95|21550.95|21521.84|21521.84|0
1631004900000|2021-09-07 08:55:00|21537.83|21537.83|21540.75|21540.75|21548.5|21548.5|21537.83|21537.83|0
1631005200000|2021-09-07 09:00:00|21541.27|21541.27|21545.86|21545.86|21545.86|21545.86|21527|21527|0
1631005500000|2021-09-07 09:05:00|21541.59|21541.59|21539.97|21539.97|21545.13|21545.13|21534.66|21534.66|0
1631005800000|2021-09-07 09:10:00|21535.55|21535.55|21535.55|21535.55|21535.55|21535.55|21535.55|21535.55|0
1631006100000|2021-09-07 09:15:00|21531.27|21531.27|21508.37|21508.37|21531.27|21531.27|21508.37|21508.37|0
1631006400000|2021-09-07 09:20:00|21504.1|21504.1|21456.13|21456.13|21504.1|21504.1|21456.13|21456.13|0
1631006700000|2021-09-07 09:25:00|21452.59|21452.59|21462.18|21462.18|21464.36|21464.36|21451.55|21451.55|0
1631007000000|2021-09-07 09:30:00|21461.29|21461.29|21450.25|21450.25|21462.85|21462.85|21433.16|21433.16|0
1631007300000|2021-09-07 09:35:00|21454.52|21454.52|21449.48|21449.48|21454.52|21454.52|21445.21|21445.21|0
1631007600000|2021-09-07 09:40:00|21448.6|21448.6|21448.19|21448.19|21454.64|21454.64|21443.19|21443.19|0
1631007900000|2021-09-07 09:45:00|21447.3|21447.3|21434.65|21434.65|21449.96|21449.96|21434.65|21434.65|0
1631008200000|2021-09-07 09:50:00|21434.13|21434.13|21439.9|21439.9|21444.18|21444.18|21434.13|21434.13|0
1631008500000|2021-09-07 09:55:00|21438.35|21438.35|21435.37|21435.37|21446.89|21446.89|21422.98|21422.98|0
1631008800000|2021-09-07 10:00:00|21443.91|21443.91|21442.12|21442.12|21443.91|21443.91|21436.64|21436.64|0
1631009100000|2021-09-07 10:05:00|21446.39|21446.39|21458.26|21458.26|21464.04|21464.04|21444.88|21444.88|0
1631009400000|2021-09-07 10:10:00|21457.22|21457.22|21444.25|21444.25|21459.98|21459.98|21444.25|21444.25|0
1631009700000|2021-09-07 10:15:00|21445.29|21445.29|21447.69|21447.69|21449.56|21449.56|21438.11|21438.11|0
1631010000000|2021-09-07 10:20:00|21449.15|21449.15|21462.01|21462.01|21462.01|21462.01|21444.88|21444.88|0
1631010300000|2021-09-07 10:25:00|21457.74|21457.74|21453.59|21453.59|21461.64|21461.64|21452.34|21452.34|0
1631010600000|2021-09-07 10:30:00|21451.52|21451.52|21458.6|21458.6|21458.6|21458.6|21446.36|21446.36|0
1631010900000|2021-09-07 10:35:00|21460.87|21460.87|21459.36|21459.36|21465.14|21465.14|21459.36|21459.36|0
1631011200000|2021-09-07 10:40:00|21455.08|21455.08|21462.74|21462.74|21465.24|21465.24|21455.08|21455.08|0
1631011500000|2021-09-07 10:45:00|21463.78|21463.78|21482.08|21482.08|21486.36|21486.36|21463.78|21463.78|0
1631011800000|2021-09-07 10:50:00|21486.36|21486.36|21493.39|21493.39|21493.39|21493.39|21484.84|21484.84|0
1631012100000|2021-09-07 10:55:00|21484.84|21484.84|21499.24|21499.24|21500.13|21500.13|21480.57|21480.57|0
1631012400000|2021-09-07 11:00:00|21503.51|21503.51|21503.09|21503.09|21507.05|21507.05|21499.24|21499.24|0
1631012700000|2021-09-07 11:05:00|21507.36|21507.36|21517.16|21517.16|21517.16|21517.16|21504.34|21504.34|0
1631013000000|2021-09-07 11:10:00|21512.88|21512.88|21506.47|21506.47|21518.61|21518.61|21506.47|21506.47|0
1631013300000|2021-09-07 11:15:00|21504.69|21504.69|21498.81|21498.81|21504.69|21504.69|21496.15|21496.15|0
1631013600000|2021-09-07 11:20:00|21494.53|21494.53|21485.07|21485.07|21498.81|21498.81|21485.07|21485.07|0
1631013900000|2021-09-07 11:25:00|21485.59|21485.59|21481.12|21481.12|21486.11|21486.11|21481.12|21481.12|0
1631014200000|2021-09-07 11:30:00|21476.85|21476.85|21475.71|21475.71|21476.85|21476.85|21472.33|21472.33|0
1631014500000|2021-09-07 11:35:00|21474.26|21474.26|21458.42|21458.42|21474.26|21474.26|21458.42|21458.42|0
1631014800000|2021-09-07 11:40:00|21457.54|21457.54|21466.22|21466.22|21467.68|21467.68|21457.54|21457.54|0
1631015100000|2021-09-07 11:45:00|21461.95|21461.95|21467.11|21467.11|21471.38|21471.38|21461.95|21461.95|0
1631015400000|2021-09-07 11:50:00|21466.07|21466.07|21458.44|21458.44|21466.07|21466.07|21458.44|21458.44|0
1631015700000|2021-09-07 11:55:00|21459.89|21459.89|21467.92|21467.92|21472.19|21472.19|21459.37|21459.37|0
1631016000000|2021-09-07 12:00:00|21467.4|21467.4|21458.06|21458.06|21467.4|21467.4|21456.5|21456.5|0
1631016300000|2021-09-07 12:05:00|21462.33|21462.33|21466.2|21466.2|21467.58|21467.58|21462.33|21462.33|0
1631016600000|2021-09-07 12:10:00|21465.32|21465.32|21467.4|21467.4|21470.27|21470.27|21463.34|21463.34|0
1631016900000|2021-09-07 12:15:00|21463.13|21463.13|21451.97|21451.97|21463.13|21463.13|21447.46|21447.46|0
1631017200000|2021-09-07 12:20:00|21454.63|21454.63|21451.68|21451.68|21472.18|21472.18|21451.16|21451.16|0
1631017500000|2021-09-07 12:25:00|21453.23|21453.23|21457.4|21457.4|21462.15|21462.15|21453.23|21453.23|0
1631017800000|2021-09-07 12:30:00|21458.29|21458.29|21425.7|21425.7|21459.17|21459.17|21425.7|21425.7|0
1631018100000|2021-09-07 12:35:00|21427.16|21427.16|21436.73|21436.73|21436.73|21436.73|21427.16|21427.16|0
1631018400000|2021-09-07 12:40:00|21433.62|21433.62|21422.44|21422.44|21433.98|21433.98|21422.44|21422.44|0
1631018700000|2021-09-07 12:45:00|21425.04|21425.04|21424.03|21424.03|21433.49|21433.49|21419.33|21419.33|0
1631019000000|2021-09-07 12:50:00|21422.47|21422.47|21401.63|21401.63|21422.47|21422.47|21399.28|21399.28|0
1631019300000|2021-09-07 12:55:00|21402.15|21402.15|21412.65|21412.65|21412.65|21412.65|21402.15|21402.15|0
1631019600000|2021-09-07 13:00:00|21413.17|21413.17|21424.61|21424.61|21436.63|21436.63|21413.17|21413.17|0
1631019900000|2021-09-07 13:05:00|21425.64|21425.64|21417.15|21417.15|21425.64|21425.64|21408.98|21408.98|0
1631020200000|2021-09-07 13:10:00|21412.88|21412.88|21399.07|21399.07|21417.25|21417.25|21399.07|21399.07|0
1631020500000|2021-09-07 13:15:00|21400.52|21400.52|21399.72|21399.72|21402.04|21402.04|21395.49|21395.49|0
1631020800000|2021-09-07 13:20:00|21404|21404|21415.08|21415.08|21415.08|21415.08|21399.72|21399.72|0
1631021100000|2021-09-07 13:25:00|21419.35|21419.35|21425.79|21425.79|21430.06|21430.06|21419.35|21419.35|0
1631021400000|2021-09-07 13:30:00|21421.52|21421.52|21453.32|21453.32|21470.3|21470.3|21421.52|21421.52|0
1631021700000|2021-09-07 13:35:00|21453.83|21453.83|21422.77|21422.77|21458.55|21458.55|21419.77|21419.77|0
1631022000000|2021-09-07 13:40:00|21424.54|21424.54|21409.58|21409.58|21433.97|21433.97|21409.58|21409.58|0
1631022300000|2021-09-07 13:45:00|21410.47|21410.47|21458.3|21458.3|21458.3|21458.3|21402.08|21402.08|0
1631022600000|2021-09-07 13:50:00|21449.76|21449.76|21438.17|21438.17|21452.78|21452.78|21428.9|21428.9|0
1631022900000|2021-09-07 13:55:00|21433.9|21433.9|21422.72|21422.72|21440.31|21440.31|21417.56|21417.56|0
1631023200000|2021-09-07 14:00:00|21421.16|21421.16|21396.69|21396.69|21436.12|21436.12|21396.69|21396.69|0
1631023500000|2021-09-07 14:05:00|21400.96|21400.96|21380.22|21380.22|21414.24|21414.24|21375.06|21375.06|0
1631023800000|2021-09-07 14:10:00|21376.68|21376.68|21379.5|21379.5|21383.8|21383.8|21368.8|21368.8|0
1631024100000|2021-09-07 14:15:00|21380.02|21380.02|21339|21339|21380.02|21380.02|21339|21339|0
1631024400000|2021-09-07 14:20:00|21334.72|21334.72|21295.73|21295.73|21334.72|21334.72|21286.3|21286.3|0
1631024700000|2021-09-07 14:25:00|21291.46|21291.46|21262.01|21262.01|21298.27|21298.27|21262.01|21262.01|0
1631025000000|2021-09-07 14:30:00|21260.97|21260.97|21256.25|21256.25|21264.96|21264.96|21248.44|21248.44|0
1631025300000|2021-09-07 14:35:00|21257.01|21257.01|21264.77|21264.77|21265.29|21265.29|21256.49|21256.49|0
1631025600000|2021-09-07 14:40:00|21269.05|21269.05|21289.71|21289.71|21289.71|21289.71|21268.99|21268.99|0
1631025900000|2021-09-07 14:45:00|21281.17|21281.17|21261.13|21261.13|21281.17|21281.17|21256.34|21256.34|0
1631026200000|2021-09-07 14:50:00|21256.86|21256.86|21239.55|21239.55|21258.63|21258.63|21239.55|21239.55|0
1631026500000|2021-09-07 14:55:00|21240.07|21240.07|21252.44|21252.44|21262.76|21262.76|21235.04|21235.04|0
1631026800000|2021-09-07 15:00:00|21248.17|21248.17|21248.74|21248.74|21264.5|21264.5|21248.17|21248.17|0
1631027100000|2021-09-07 15:05:00|21248.22|21248.22|21247.81|21247.81|21250.82|21250.82|21239.43|21239.43|0
1631027400000|2021-09-07 15:10:00|21248.33|21248.33|21243.15|21243.15|21254.04|21254.04|21242.54|21242.54|0
1631027700000|2021-09-07 15:15:00|21244.6|21244.6|21219.81|21219.81|21249.49|21249.49|21212.52|21212.52|0
1631028000000|2021-09-07 15:20:00|21221.59|21221.59|21216.79|21216.79|21228.45|21228.45|21207.19|21207.19|0
1631028300000|2021-09-07 15:25:00|21218.56|21218.56|21215.41|21215.41|21219.08|21219.08|21197.03|21197.03|0
1631085300000|2021-09-08 07:15:00|21108.97|21108.97|21182.31|21182.31|21193.85|21193.85|21108.97|21108.97|0
1631085600000|2021-09-08 07:20:00|21173.76|21173.76|21202.72|21202.72|21202.72|21202.72|21173.76|21173.76|0
1631085900000|2021-09-08 07:25:00|21198.45|21198.45|21190.29|21190.29|21198.45|21198.45|21166.01|21166.01|0
1631086200000|2021-09-08 07:30:00|21186.02|21186.02|21205.99|21205.99|21205.99|21205.99|21165.33|21165.33|0
1631086500000|2021-09-08 07:35:00|21213.96|21213.96|21235.17|21235.17|21235.17|21235.17|21209.66|21209.66|0
1631086800000|2021-09-08 07:40:00|21222.35|21222.35|21235.49|21235.49|21235.49|21235.49|21219.33|21219.33|0
1631087100000|2021-09-08 07:45:00|21226.94|21226.94|21203|21203|21226.94|21226.94|21203|21203|0
1631087400000|2021-09-08 07:50:00|21207.27|21207.27|21208.34|21208.34|21208.34|21208.34|21183.85|21183.85|0
1631087700000|2021-09-08 07:55:00|21204.07|21204.07|21212.56|21212.56|21217.51|21217.51|21195.52|21195.52|0
1631088000000|2021-09-08 08:00:00|21204.01|21204.01|21194.23|21194.23|21204.01|21204.01|21177.76|21177.76|0
1631088300000|2021-09-08 08:05:00|21193.35|21193.35|21195.24|21195.24|21214|21214|21190.39|21190.39|0
1631088600000|2021-09-08 08:10:00|21186.7|21186.7|21180.36|21180.36|21193.55|21193.55|21178.36|21178.36|0
1631088900000|2021-09-08 08:15:00|21184.63|21184.63|21138.35|21138.35|21193.18|21193.18|21138.35|21138.35|0
1631089200000|2021-09-08 08:20:00|21142.62|21142.62|21173.99|21173.99|21176.47|21176.47|21132.18|21132.18|0
1631089500000|2021-09-08 08:25:00|21174.51|21174.51|21179.03|21179.03|21181.11|21181.11|21153.31|21153.31|0
1631089800000|2021-09-08 08:30:00|21175.49|21175.49|21163.18|21163.18|21175.49|21175.49|21158.91|21158.91|0
1631090100000|2021-09-08 08:35:00|21167.85|21167.85|21245.86|21245.86|21246.62|21246.62|21162.54|21162.54|0
1631090400000|2021-09-08 08:40:00|21249.41|21249.41|21256.16|21256.16|21256.16|21256.16|21228.06|21228.06|0
1631090700000|2021-09-08 08:45:00|21256.92|21256.92|21266.61|21266.61|21286.31|21286.31|21252.13|21252.13|0
1631091000000|2021-09-08 08:50:00|21264.84|21264.84|21260.18|21260.18|21273.38|21273.38|21255.02|21255.02|0
1631091300000|2021-09-08 08:55:00|21258.1|21258.1|21258.83|21258.83|21261.48|21261.48|21254.62|21254.62|0
1631091600000|2021-09-08 09:00:00|21254.56|21254.56|21302.49|21302.49|21302.49|21302.49|21246.01|21246.01|0
1631091900000|2021-09-08 09:05:00|21303.38|21303.38|21286.93|21286.93|21312.38|21312.38|21280.73|21280.73|0
1631092200000|2021-09-08 09:10:00|21285.37|21285.37|21280.12|21280.12|21289.4|21289.4|21262.28|21262.28|0
1631092500000|2021-09-08 09:15:00|21267.31|21267.31|21243.92|21243.92|21277.3|21277.3|21243.92|21243.92|0
1631092800000|2021-09-08 09:20:00|21239.55|21239.55|21235.82|21235.82|21242.46|21242.46|21232.91|21232.91|0
1631093100000|2021-09-08 09:25:00|21233.16|21233.16|21223.25|21223.25|21233.16|21233.16|21221.32|21221.32|0
1631093400000|2021-09-08 09:30:00|21227.52|21227.52|21222.08|21222.08|21255.9|21255.9|21213.76|21213.76|0
1631093700000|2021-09-08 09:35:00|21226.35|21226.35|21250.74|21250.74|21252.25|21252.25|21225.54|21225.54|0
1631094000000|2021-09-08 09:40:00|21249.7|21249.7|21252.12|21252.12|21253.15|21253.15|21247.69|21247.69|0
1631094300000|2021-09-08 09:45:00|21256.39|21256.39|21256.74|21256.74|21273.31|21273.31|21250.82|21250.82|0
1631094600000|2021-09-08 09:50:00|21248.2|21248.2|21257.78|21257.78|21257.78|21257.78|21248.2|21248.2|0
1631094900000|2021-09-08 09:55:00|21260.69|21260.69|21259.2|21259.2|21265.26|21265.26|21252.04|21252.04|0
1631095200000|2021-09-08 10:00:00|21254.93|21254.93|21233.7|21233.7|21263.61|21263.61|21233.7|21233.7|0
1631095500000|2021-09-08 10:05:00|21229.43|21229.43|21193.87|21193.87|21232.22|21232.22|21173.24|21173.24|0
1631095800000|2021-09-08 10:10:00|21198.14|21198.14|21282.13|21282.13|21282.13|21282.13|21198.14|21198.14|0
1631096100000|2021-09-08 10:15:00|21283.69|21283.69|21305.19|21305.19|21305.19|21305.19|21283.69|21283.69|0
1631096400000|2021-09-08 10:20:00|21308.97|21308.97|21284.02|21284.02|21308.97|21308.97|21281.82|21281.82|0
1631096700000|2021-09-08 10:25:00|21282.56|21282.56|21287.36|21287.36|21288.81|21288.81|21278.81|21278.81|0
1631097000000|2021-09-08 10:30:00|21289.13|21289.13|21303.59|21303.59|21303.59|21303.59|21289.13|21289.13|0
1631097300000|2021-09-08 10:35:00|21307.86|21307.86|21310.57|21310.57|21310.57|21310.57|21301.61|21301.61|0
1631097600000|2021-09-08 10:40:00|21309.12|21309.12|21300.58|21300.58|21314.31|21314.31|21297.76|21297.76|0
1631097900000|2021-09-08 10:45:00|21302.03|21302.03|21268.17|21268.17|21302.03|21302.03|21268.17|21268.17|0
1631098200000|2021-09-08 10:50:00|21266.09|21266.09|21281.76|21281.76|21281.76|21281.76|21264.88|21264.88|0
1631098500000|2021-09-08 10:55:00|21283.84|21283.84|21319.24|21319.24|21319.24|21319.24|21282.07|21282.07|0
1631098800000|2021-09-08 11:00:00|21310.69|21310.69|21317.41|21317.41|21321.93|21321.93|21306.42|21306.42|0
1631099100000|2021-09-08 11:05:00|21313.13|21313.13|21325.77|21325.77|21325.77|21325.77|21307.98|21307.98|0
1631099400000|2021-09-08 11:10:00|21324.32|21324.32|21331.83|21331.83|21335.05|21335.05|21312.96|21312.96|0
1631099700000|2021-09-08 11:15:00|21327.29|21327.29|21318.52|21318.52|21332.59|21332.59|21317.23|21317.23|0
1631100000000|2021-09-08 11:20:00|21314.1|21314.1|21290.48|21290.48|21318.37|21318.37|21289.6|21289.6|0
1631100300000|2021-09-08 11:25:00|21288.97|21288.97|21278.25|21278.25|21290.42|21290.42|21273.98|21273.98|0
1631100600000|2021-09-08 11:30:00|21279.7|21279.7|21280.09|21280.09|21283.98|21283.98|21273.87|21273.87|0
1631100900000|2021-09-08 11:35:00|21284.36|21284.36|21291.48|21291.48|21296.79|21296.79|21280.09|21280.09|0
1631101200000|2021-09-08 11:40:00|21288.57|21288.57|21269.25|21269.25|21291.55|21291.55|21264.57|21264.57|0
1631101500000|2021-09-08 11:45:00|21264.88|21264.88|21256.84|21256.84|21266.34|21266.34|21245.18|21245.18|0
1631101800000|2021-09-08 11:50:00|21252.57|21252.57|21263.25|21263.25|21263.25|21263.25|21252.05|21252.05|0
1631102100000|2021-09-08 11:55:00|21262.36|21262.36|21240.07|21240.07|21269.23|21269.23|21240.07|21240.07|0
1631102400000|2021-09-08 12:00:00|21238.61|21238.61|21268.93|21268.93|21268.93|21268.93|21238.61|21238.61|0
1631102700000|2021-09-08 12:05:00|21267.47|21267.47|21280.92|21280.92|21280.92|21280.92|21249.51|21249.51|0
1631103000000|2021-09-08 12:10:00|21282.69|21282.69|21299.98|21299.98|21303.26|21303.26|21279.93|21279.93|0
1631103300000|2021-09-08 12:15:00|21298.53|21298.53|21303.47|21303.47|21305.24|21305.24|21293.37|21293.37|0
1631103600000|2021-09-08 12:20:00|21304.99|21304.99|21290.9|21290.9|21305.74|21305.74|21280.97|21280.97|0
1631103900000|2021-09-08 12:25:00|21286.63|21286.63|21292.15|21292.15|21295.79|21295.79|21283.98|21283.98|0
1631104200000|2021-09-08 12:30:00|21287.88|21287.88|21285.21|21285.21|21287.88|21287.88|21281.6|21281.6|0
1631104500000|2021-09-08 12:35:00|21284.69|21284.69|21296.77|21296.77|21297.1|21297.1|21279.01|21279.01|0
1631104800000|2021-09-08 12:40:00|21295.88|21295.88|21289.38|21289.38|21296.39|21296.39|21274.06|21274.06|0
1631105100000|2021-09-08 12:45:00|21292.4|21292.4|21313.65|21313.65|21322.9|21322.9|21287.99|21287.99|0
1631105400000|2021-09-08 12:50:00|21315.1|21315.1|21319.35|21319.35|21326.98|21326.98|21304.84|21304.84|0
1631105700000|2021-09-08 12:55:00|21323.62|21323.62|21327.34|21327.34|21327.34|21327.34|21313.35|21313.35|0
1631106000000|2021-09-08 13:00:00|21331.61|21331.61|21320.73|21320.73|21352.57|21352.57|21320.73|21320.73|0
1631106300000|2021-09-08 13:05:00|21322.5|21322.5|21349.41|21349.41|21349.41|21349.41|21322.5|21322.5|0
1631106600000|2021-09-08 13:10:00|21352.95|21352.95|21364.7|21364.7|21366.47|21366.47|21344.76|21344.76|0
1631106900000|2021-09-08 13:15:00|21356.15|21356.15|21368.33|21368.33|21375.96|21375.96|21356.15|21356.15|0
1631107200000|2021-09-08 13:20:00|21366.88|21366.88|21361.24|21361.24|21372.81|21372.81|21356.96|21356.96|0
1631107500000|2021-09-08 13:25:00|21359.78|21359.78|21321.57|21321.57|21364.99|21364.99|21317.03|21317.03|0
1631107800000|2021-09-08 13:30:00|21325.85|21325.85|21333.08|21333.08|21343.62|21343.62|21313.73|21313.73|0
1631108100000|2021-09-08 13:35:00|21334.53|21334.53|21341.74|21341.74|21348.29|21348.29|21334.06|21334.06|0
1631108400000|2021-09-08 13:40:00|21337.47|21337.47|21268.01|21268.01|21340.13|21340.13|21268.01|21268.01|0
1631108700000|2021-09-08 13:45:00|21265.87|21265.87|21204.73|21204.73|21268.01|21268.01|21194.26|21194.26|0
1631109000000|2021-09-08 13:50:00|21196.19|21196.19|21182.85|21182.85|21196.19|21196.19|21165.73|21165.73|0
1631109300000|2021-09-08 13:55:00|21185.97|21185.97|21224.64|21224.64|21225.53|21225.53|21176.76|21176.76|0
1631109600000|2021-09-08 14:00:00|21220.37|21220.37|21203.04|21203.04|21242.84|21242.84|21203.04|21203.04|0
1631109900000|2021-09-08 14:05:00|21203.92|21203.92|21200.92|21200.92|21211.71|21211.71|21178.97|21178.97|0
1631110200000|2021-09-08 14:10:00|21202.44|21202.44|21197.13|21197.13|21202.91|21202.91|21176.23|21176.23|0
1631110500000|2021-09-08 14:15:00|21197.89|21197.89|21172.08|21172.08|21200.16|21200.16|21157.02|21157.02|0
1631110800000|2021-09-08 14:20:00|21172.6|21172.6|21183.25|21183.25|21189.01|21189.01|21167.01|21167.01|0
1631111100000|2021-09-08 14:25:00|21187.52|21187.52|21191.67|21191.67|21212.04|21212.04|21177.55|21177.55|0
1631111400000|2021-09-08 14:30:00|21187.39|21187.39|21207.82|21207.82|21208.7|21208.7|21180.24|21180.24|0
1631111700000|2021-09-08 14:35:00|21209.59|21209.59|21166.87|21166.87|21209.59|21209.59|21159.72|21159.72|0
1631112000000|2021-09-08 14:40:00|21165.99|21165.99|21162.13|21162.13|21187.89|21187.89|21140.77|21140.77|0
1631112300000|2021-09-08 14:45:00|21153.58|21153.58|21219.65|21219.65|21219.65|21219.65|21147.75|21147.75|0
1631112600000|2021-09-08 14:50:00|21223.93|21223.93|21191.92|21191.92|21242.01|21242.01|21177.65|21177.65|0
1631112900000|2021-09-08 14:55:00|21190.88|21190.88|21183.12|21183.12|21202.41|21202.41|21168.06|21168.06|0
1631113200000|2021-09-08 15:00:00|21183.64|21183.64|21206.42|21206.42|21215.52|21215.52|21178.44|21178.44|0
1631113500000|2021-09-08 15:05:00|21209.07|21209.07|21222.53|21222.53|21238.89|21238.89|21195.04|21195.04|0
1631113800000|2021-09-08 15:10:00|21226.8|21226.8|21210.95|21210.95|21228.04|21228.04|21210.95|21210.95|0
1631114100000|2021-09-08 15:15:00|21211.47|21211.47|21206.62|21206.62|21219.07|21219.07|21202.35|21202.35|0
1631114400000|2021-09-08 15:20:00|21208.39|21208.39|21197.43|21197.43|21221.57|21221.57|21197.43|21197.43|0
1631114700000|2021-09-08 15:25:00|21205.98|21205.98|21209.95|21209.95|21210.77|21210.77|21195.41|21195.41|0
1631171700000|2021-09-09 07:15:00|20886.13|20886.13|20867.25|20867.25|20895.89|20895.89|20856.05|20856.05|0
1631172000000|2021-09-09 07:20:00|20862.98|20862.98|20850.11|20850.11|20870.77|20870.77|20815.47|20815.47|0
1631172300000|2021-09-09 07:25:00|20854.38|20854.38|20857.57|20857.57|20870.82|20870.82|20842.53|20842.53|0
1631172600000|2021-09-09 07:30:00|20861.84|20861.84|20827.54|20827.54|20861.84|20861.84|20818.08|20818.08|0
1631172900000|2021-09-09 07:35:00|20829.1|20829.1|20835.7|20835.7|20839.98|20839.98|20823.99|20823.99|0
1631173200000|2021-09-09 07:40:00|20833.05|20833.05|20822.71|20822.71|20833.05|20833.05|20805.31|20805.31|0
1631173500000|2021-09-09 07:45:00|20826.98|20826.98|20820.83|20820.83|20830.83|20830.83|20819.63|20819.63|0
1631173800000|2021-09-09 07:50:00|20825.1|20825.1|20831.8|20831.8|20840.56|20840.56|20814.07|20814.07|0
1631174100000|2021-09-09 07:55:00|20823.25|20823.25|20842.33|20842.33|20848.81|20848.81|20823.25|20823.25|0
1631174400000|2021-09-09 08:00:00|20846.6|20846.6|20871.82|20871.82|20871.82|20871.82|20839.61|20839.61|0
1631174700000|2021-09-09 08:05:00|20867.55|20867.55|20859.25|20859.25|20874.48|20874.48|20846.43|20846.43|0
1631175000000|2021-09-09 08:10:00|20860|20860|20855.53|20855.53|20860.52|20860.52|20843.65|20843.65|0
1631175300000|2021-09-09 08:15:00|20859.8|20859.8|20867.9|20867.9|20878.33|20878.33|20859.8|20859.8|0
1631175600000|2021-09-09 08:20:00|20876.45|20876.45|20844.07|20844.07|20876.45|20876.45|20838.41|20838.41|0
1631175900000|2021-09-09 08:25:00|20839.8|20839.8|20819.87|20819.87|20844.07|20844.07|20814.71|20814.71|0
1631176200000|2021-09-09 08:30:00|20824.14|20824.14|20810.58|20810.58|20831.94|20831.94|20808.67|20808.67|0
1631176500000|2021-09-09 08:35:00|20814.86|20814.86|20802.59|20802.59|20814.86|20814.86|20792.06|20792.06|0
1631176800000|2021-09-09 08:40:00|20804.04|20804.04|20811.98|20811.98|20819.15|20819.15|20799.68|20799.68|0
1631177100000|2021-09-09 08:45:00|20816.25|20816.25|20811.61|20811.61|20821.51|20821.51|20803.28|20803.28|0
1631177400000|2021-09-09 08:50:00|20810.73|20810.73|20790.68|20790.68|20812.5|20812.5|20786.4|20786.4|0
1631177700000|2021-09-09 08:55:00|20788.9|20788.9|20753.85|20753.85|20795.83|20795.83|20753.85|20753.85|0
1631178000000|2021-09-09 09:00:00|20758.12|20758.12|20744.34|20744.34|20758.12|20758.12|20738.24|20738.24|0
1631178300000|2021-09-09 09:05:00|20740.07|20740.07|20729.54|20729.54|20745.56|20745.56|20725.27|20725.27|0
1631178600000|2021-09-09 09:10:00|20725.27|20725.27|20728.36|20728.36|20732.63|20732.63|20725.11|20725.11|0
1631178900000|2021-09-09 09:15:00|20732.63|20732.63|20740.13|20740.13|20740.13|20740.13|20727.32|20727.32|0
1631179200000|2021-09-09 09:20:00|20735.86|20735.86|20728.52|20728.52|20736.38|20736.38|20725.6|20725.6|0
1631179500000|2021-09-09 09:25:00|20724.25|20724.25|20718.88|20718.88|20731.85|20731.85|20705.55|20705.55|0
1631179800000|2021-09-09 09:30:00|20716.23|20716.23|20718.32|20718.32|20727.11|20727.11|20711.07|20711.07|0
1631180100000|2021-09-09 09:35:00|20722.59|20722.59|20712.01|20712.01|20723.51|20723.51|20712.01|20712.01|0
1631180400000|2021-09-09 09:40:00|20720.55|20720.55|20697.2|20697.2|20732.06|20732.06|20693.82|20693.82|0
1631180700000|2021-09-09 09:45:00|20695.43|20695.43|20699.5|20699.5|20706.43|20706.43|20691.16|20691.16|0
1631181000000|2021-09-09 09:50:00|20698.62|20698.62|20707.72|20707.72|20707.72|20707.72|20690.07|20690.07|0
1631181300000|2021-09-09 09:55:00|20703.44|20703.44|20707.72|20707.72|20711.99|20711.99|20699.17|20699.17|0
1631181600000|2021-09-09 10:00:00|20703.44|20703.44|20699.19|20699.19|20704.33|20704.33|20694.92|20694.92|0
1631181900000|2021-09-09 10:05:00|20699.95|20699.95|20694.89|20694.89|20704.19|20704.19|20694.89|20694.89|0
1631182200000|2021-09-09 10:10:00|20699.16|20699.16|20697.64|20697.64|20704.44|20704.44|20690.72|20690.72|0
1631182500000|2021-09-09 10:15:00|20693.37|20693.37|20708.73|20708.73|20713|20713|20691.92|20691.92|0
1631182800000|2021-09-09 10:20:00|20704.46|20704.46|20709.96|20709.96|20712.89|20712.89|20701.79|20701.79|0
1631183100000|2021-09-09 10:25:00|20710.85|20710.85|20721.59|20721.59|20721.59|20721.59|20710.39|20710.39|0
1631183400000|2021-09-09 10:30:00|20724.19|20724.19|20742.29|20742.29|20752.14|20752.14|20724.19|20724.19|0
1631183700000|2021-09-09 10:35:00|20738.01|20738.01|20745.07|20745.07|20753.61|20753.61|20738.01|20738.01|0
1631184000000|2021-09-09 10:40:00|20749.34|20749.34|20728.37|20728.37|20751.11|20751.11|20728.37|20728.37|0
1631184300000|2021-09-09 10:45:00|20725.71|20725.71|20742.97|20742.97|20742.97|20742.97|20720.47|20720.47|0
1631184600000|2021-09-09 10:50:00|20744.42|20744.42|20740.73|20740.73|20747.81|20747.81|20740.73|20740.73|0
1631184900000|2021-09-09 10:55:00|20739.84|20739.84|20742.58|20742.58|20744.38|20744.38|20737.21|20737.21|0
1631185200000|2021-09-09 11:00:00|20746.85|20746.85|20738.65|20738.65|20752.19|20752.19|20738.65|20738.65|0
1631185500000|2021-09-09 11:05:00|20742.92|20742.92|20760.79|20760.79|20769.15|20769.15|20739.81|20739.81|0
1631185800000|2021-09-09 11:10:00|20765.06|20765.06|20749.69|20749.69|20773.8|20773.8|20749.69|20749.69|0
1631186100000|2021-09-09 11:15:00|20751.46|20751.46|20782.3|20782.3|20782.3|20782.3|20748.08|20748.08|0
1631186400000|2021-09-09 11:20:00|20788.08|20788.08|20806.21|20806.21|20806.21|20806.21|20788.08|20788.08|0
1631186700000|2021-09-09 11:25:00|20810.48|20810.48|20808.51|20808.51|20819.18|20819.18|20800.65|20800.65|0
1631187000000|2021-09-09 11:30:00|20807.76|20807.76|20869.53|20869.53|20869.53|20869.53|20806.24|20806.24|0
1631187300000|2021-09-09 11:35:00|20868.07|20868.07|20852.01|20852.01|20872.63|20872.63|20852.01|20852.01|0
1631187600000|2021-09-09 11:40:00|20849.41|20849.41|20851.76|20851.76|20851.76|20851.76|20833.85|20833.85|0
1631187900000|2021-09-09 11:45:00|20854.42|20854.42|20844.3|20844.3|20857.32|20857.32|20831.59|20831.59|0
1631188200000|2021-09-09 11:50:00|20845.75|20845.75|20846.96|20846.96|20863.56|20863.56|20836.85|20836.85|0
1631188500000|2021-09-09 11:55:00|20847.99|20847.99|20848.01|20848.01|20853.31|20853.31|20843.74|20843.74|0
1631188800000|2021-09-09 12:00:00|20852.28|20852.28|20855.66|20855.66|20863.16|20863.16|20852.28|20852.28|0
1631189100000|2021-09-09 12:05:00|20859.93|20859.93|20834.03|20834.03|20862.77|20862.77|20830.92|20830.92|0
1631189400000|2021-09-09 12:10:00|20838.3|20838.3|20849.88|20849.88|20851.77|20851.77|20838.3|20838.3|0
1631189700000|2021-09-09 12:15:00|20854.16|20854.16|20873.52|20873.52|20874.08|20874.08|20852.08|20852.08|0
1631190000000|2021-09-09 12:20:00|20872.06|20872.06|20869.37|20869.37|20872.06|20872.06|20863.48|20863.48|0
1631190300000|2021-09-09 12:25:00|20865.1|20865.1|20862.22|20862.22|20876.96|20876.96|20850.83|20850.83|0
1631190600000|2021-09-09 12:30:00|20866.49|20866.49|20846.45|20846.45|20866.49|20866.49|20842.24|20842.24|0
1631190900000|2021-09-09 12:35:00|20845.56|20845.56|20810.78|20810.78|20845.56|20845.56|20810.78|20810.78|0
1631191200000|2021-09-09 12:40:00|20809.74|20809.74|20806.35|20806.35|20819.78|20819.78|20805.47|20805.47|0
1631191500000|2021-09-09 12:45:00|20804.9|20804.9|20831.59|20831.59|20831.59|20831.59|20797.34|20797.34|0
1631191800000|2021-09-09 12:50:00|20835.95|20835.95|20838.86|20838.86|20839.59|20839.59|20826.04|20826.04|0
1631192100000|2021-09-09 12:55:00|20835.22|20835.22|20828.45|20828.45|20842.09|20842.09|20828.35|20828.35|0
1631192400000|2021-09-09 13:00:00|20832.72|20832.72|20833.67|20833.67|20842.31|20842.31|20828.36|20828.36|0
1631192700000|2021-09-09 13:05:00|20829.4|20829.4|20861.63|20861.63|20861.63|20861.63|20829.4|20829.4|0
1631193000000|2021-09-09 13:10:00|20862.39|20862.39|20886.81|20886.81|20891.97|20891.97|20859.57|20859.57|0
1631193300000|2021-09-09 13:15:00|20882.54|20882.54|20892.7|20892.7|20894.48|20894.48|20882.54|20882.54|0
1631193600000|2021-09-09 13:20:00|20889.06|20889.06|20886.92|20886.92|20890.52|20890.52|20878.8|20878.8|0
1631193900000|2021-09-09 13:25:00|20891.19|20891.19|20902.55|20902.55|20915.57|20915.57|20886.92|20886.92|0
1631194200000|2021-09-09 13:30:00|20903.59|20903.59|20876.37|20876.37|20903.59|20903.59|20874.2|20874.2|0
1631194500000|2021-09-09 13:35:00|20873.77|20873.77|20884.47|20884.47|20885.31|20885.31|20869.95|20869.95|0
1631194800000|2021-09-09 13:40:00|20883.59|20883.59|20831.62|20831.62|20883.59|20883.59|20827.77|20827.77|0
1631195100000|2021-09-09 13:45:00|20831.1|20831.1|20788.63|20788.63|20831.1|20831.1|20788.63|20788.63|0
1631195400000|2021-09-09 13:50:00|20788.11|20788.11|20746.52|20746.52|20788.94|20788.94|20745.56|20745.56|0
1631195700000|2021-09-09 13:55:00|20747.98|20747.98|20717.73|20717.73|20747.98|20747.98|20710.9|20710.9|0
1631196000000|2021-09-09 14:00:00|20715.66|20715.66|20718.79|20718.79|20719.93|20719.93|20706.76|20706.76|0
1631196300000|2021-09-09 14:05:00|20714.51|20714.51|20724.58|20724.58|20734.5|20734.5|20714.51|20714.51|0
1631196600000|2021-09-09 14:10:00|20720.31|20720.31|20700.47|20700.47|20724.58|20724.58|20700.47|20700.47|0
1631196900000|2021-09-09 14:15:00|20701.51|20701.51|20700.75|20700.75|20701.51|20701.51|20680.63|20680.63|0
1631197200000|2021-09-09 14:20:00|20705.02|20705.02|20726.42|20726.42|20729.82|20729.82|20705.02|20705.02|0
1631197500000|2021-09-09 14:25:00|20727.31|20727.31|20724.7|20724.7|20729.54|20729.54|20719.54|20719.54|0
1631197800000|2021-09-09 14:30:00|20726.77|20726.77|20720.22|20720.22|20726.77|20726.77|20718.03|20718.03|0
1631198100000|2021-09-09 14:35:00|20722.3|20722.3|20688.72|20688.72|20722.3|20722.3|20683.41|20683.41|0
1631198400000|2021-09-09 14:40:00|20684.44|20684.44|20691.56|20691.56|20693.3|20693.3|20682.04|20682.04|0
1631198700000|2021-09-09 14:45:00|20687.28|20687.28|20681.29|20681.29|20687.28|20687.28|20667.03|20667.03|0
1631199000000|2021-09-09 14:50:00|20677.02|20677.02|20691.27|20691.27|20702.56|20702.56|20677.02|20677.02|0
1631199300000|2021-09-09 14:55:00|20692.15|20692.15|20697.12|20697.12|20701.39|20701.39|20684.16|20684.16|0
1631199600000|2021-09-09 15:00:00|20701.39|20701.39|20678.86|20678.86|20701.39|20701.39|20675.61|20675.61|0
1631199900000|2021-09-09 15:05:00|20683.13|20683.13|20696.39|20696.39|20697.38|20697.38|20678.86|20678.86|0
1631200200000|2021-09-09 15:10:00|20696.91|20696.91|20734.02|20734.02|20734.02|20734.02|20696.91|20696.91|0
1631200500000|2021-09-09 15:15:00|20735.58|20735.58|20727.55|20727.55|20741.48|20741.48|20722.39|20722.39|0
1631200800000|2021-09-09 15:20:00|20728.07|20728.07|20729.05|20729.05|20731.48|20731.48|20718.37|20718.37|0
1631201100000|2021-09-09 15:25:00|20724.78|20724.78|20739.06|20739.06|20739.06|20739.06|20721.82|20721.82|0
1631258100000|2021-09-10 07:15:00|20780.7|20780.7|20769.36|20769.36|20803.77|20803.77|20769.36|20769.36|0
1631258400000|2021-09-10 07:20:00|20773.63|20773.63|20790.86|20790.86|20803.13|20803.13|20767.43|20767.43|0
1631258700000|2021-09-10 07:25:00|20786.59|20786.59|20783.3|20783.3|20786.59|20786.59|20757.63|20757.63|0
1631259000000|2021-09-10 07:30:00|20779.03|20779.03|20778.91|20778.91|20800.39|20800.39|20774.64|20774.64|0
1631259300000|2021-09-10 07:35:00|20777.14|20777.14|20745.08|20745.08|20777.14|20777.14|20745.08|20745.08|0
1631259600000|2021-09-10 07:40:00|20743.31|20743.31|20729.05|20729.05|20751.85|20751.85|20727.44|20727.44|0
1631259900000|2021-09-10 07:45:00|20727.49|20727.49|20722.67|20722.67|20735.12|20735.12|20719.65|20719.65|0
1631260200000|2021-09-10 07:50:00|20726.95|20726.95|20705.65|20705.65|20735.76|20735.76|20705.65|20705.65|0
1631260500000|2021-09-10 07:55:00|20707.21|20707.21|20702.41|20702.41|20715.75|20715.75|20698.35|20698.35|0
1631260800000|2021-09-10 08:00:00|20698.14|20698.14|20689.59|20689.59|20698.14|20698.14|20676.62|20676.62|0
1631261100000|2021-09-10 08:05:00|20685.32|20685.32|20682.66|20682.66|20686.94|20686.94|20682.66|20682.66|0
1631261400000|2021-09-10 08:10:00|20678.39|20678.39|20681.7|20681.7|20686.85|20686.85|20669.76|20669.76|0
1631261700000|2021-09-10 08:15:00|20677.27|20677.27|20682.86|20682.86|20691.28|20691.28|20677.27|20677.27|0
1631262000000|2021-09-10 08:20:00|20680.2|20680.2|20678|20678|20682.28|20682.28|20668.75|20668.75|0
1631262300000|2021-09-10 08:25:00|20673.73|20673.73|20704.08|20704.08|20704.08|20704.08|20673.73|20673.73|0
1631262600000|2021-09-10 08:30:00|20705.54|20705.54|20728.46|20728.46|20729.73|20729.73|20705.54|20705.54|0
1631262900000|2021-09-10 08:35:00|20730.23|20730.23|20746.61|20746.61|20750.88|20750.88|20721.68|20721.68|0
1631263200000|2021-09-10 08:40:00|20750.88|20750.88|20727.92|20727.92|20750.88|20750.88|20727.92|20727.92|0
1631263500000|2021-09-10 08:45:00|20732.35|20732.35|20725.48|20725.48|20732.35|20732.35|20725.48|20725.48|0
1631263800000|2021-09-10 08:50:00|20721.21|20721.21|20728.2|20728.2|20729.91|20729.91|20720.33|20720.33|0
1631264100000|2021-09-10 08:55:00|20729.66|20729.66|20726.7|20726.7|20733.93|20733.93|20725.39|20725.39|0
1631264400000|2021-09-10 09:00:00|20730.97|20730.97|20738.93|20738.93|20738.93|20738.93|20730.97|20730.97|0
1631264700000|2021-09-10 09:05:00|20742.48|20742.48|20738.69|20738.69|20757.79|20757.79|20738.69|20738.69|0
1631265000000|2021-09-10 09:10:00|20739.73|20739.73|20701.99|20701.99|20739.73|20739.73|20697.71|20697.71|0
1631265300000|2021-09-10 09:15:00|20697.71|20697.71|20698.54|20698.54|20702.81|20702.81|20695.94|20695.94|0
1631265600000|2021-09-10 09:20:00|20699.58|20699.58|20678.21|20678.21|20699.58|20699.58|20673.94|20673.94|0
1631265900000|2021-09-10 09:25:00|20682.49|20682.49|20667.38|20667.38|20682.49|20682.49|20667.38|20667.38|0
1631266200000|2021-09-10 09:30:00|20671.66|20671.66|20677.25|20677.25|20682.63|20682.63|20670.14|20670.14|0
1631266500000|2021-09-10 09:35:00|20672.98|20672.98|20667.13|20667.13|20681.52|20681.52|20662.86|20662.86|0
1631266800000|2021-09-10 09:40:00|20668.64|20668.64|20667.13|20667.13|20673.67|20673.67|20664.37|20664.37|0
1631267100000|2021-09-10 09:45:00|20670.04|20670.04|20674.46|20674.46|20677.12|20677.12|20670.04|20670.04|0
1631267400000|2021-09-10 09:50:00|20675.98|20675.98|20662.09|20662.09|20676.73|20676.73|20656.77|20656.77|0
1631267700000|2021-09-10 09:55:00|20657.81|20657.81|20648.04|20648.04|20657.81|20657.81|20644.25|20644.25|0
1631268000000|2021-09-10 10:00:00|20643.77|20643.77|20647.16|20647.16|20648.04|20648.04|20639.5|20639.5|0
1631268300000|2021-09-10 10:05:00|20642.88|20642.88|20605.29|20605.29|20642.88|20642.88|20605.29|20605.29|0
1631268600000|2021-09-10 10:10:00|20607.06|20607.06|20639.69|20639.69|20643.96|20643.96|20602.79|20602.79|0
1631268900000|2021-09-10 10:15:00|20641.2|20641.2|20637.39|20637.39|20641.2|20641.2|20634.27|20634.27|0
1631269200000|2021-09-10 10:20:00|20633.12|20633.12|20623.74|20623.74|20633.12|20633.12|20623.74|20623.74|0
1631269500000|2021-09-10 10:25:00|20619.47|20619.47|20618.95|20618.95|20623.74|20623.74|20606.66|20606.66|0
1631269800000|2021-09-10 10:30:00|20613.14|20613.14|20603.55|20603.55|20613.14|20613.14|20591.78|20591.78|0
1631270100000|2021-09-10 10:35:00|20602.66|20602.66|20606.44|20606.44|20611.2|20611.2|20598.39|20598.39|0
1631270400000|2021-09-10 10:40:00|20602.17|20602.17|20602.32|20602.32|20610.72|20610.72|20595.98|20595.98|0
1631270700000|2021-09-10 10:45:00|20610.87|20610.87|20600.05|20600.05|20610.87|20610.87|20600.05|20600.05|0
1631271000000|2021-09-10 10:50:00|20598.5|20598.5|20601|20601|20605.28|20605.28|20596.46|20596.46|0
1631271300000|2021-09-10 10:55:00|20603.6|20603.6|20609.26|20609.26|20615.69|20615.69|20603.6|20603.6|0
1631271600000|2021-09-10 11:00:00|20607.49|20607.49|20604.03|20604.03|20608.37|20608.37|20587.26|20587.26|0
1631271900000|2021-09-10 11:05:00|20599.75|20599.75|20601.88|20601.88|20606.15|20606.15|20594.28|20594.28|0
1631272200000|2021-09-10 11:10:00|20600.32|20600.32|20600.51|20600.51|20602.32|20602.32|20598.05|20598.05|0
1631272500000|2021-09-10 11:15:00|20596.24|20596.24|20583.61|20583.61|20596.24|20596.24|20582.05|20582.05|0
1631272800000|2021-09-10 11:20:00|20584.65|20584.65|20593.44|20593.44|20593.44|20593.44|20583.76|20583.76|0
1631273100000|2021-09-10 11:25:00|20596.35|20596.35|20595.78|20595.78|20597.23|20597.23|20591.51|20591.51|0
1631273400000|2021-09-10 11:30:00|20599.32|20599.32|20590.59|20590.59|20599.96|20599.96|20590.59|20590.59|0
1631273700000|2021-09-10 11:35:00|20594.86|20594.86|20591.22|20591.22|20595.75|20595.75|20584.13|20584.13|0
1631274000000|2021-09-10 11:40:00|20586.95|20586.95|20588.93|20588.93|20588.93|20588.93|20582.68|20582.68|0
1631274300000|2021-09-10 11:45:00|20589.45|20589.45|20576.28|20576.28|20589.45|20589.45|20576.28|20576.28|0
1631274600000|2021-09-10 11:50:00|20576.8|20576.8|20575.56|20575.56|20577.84|20577.84|20571.29|20571.29|0
1631274900000|2021-09-10 11:55:00|20579.84|20579.84|20579.52|20579.52|20579.84|20579.84|20575.25|20575.25|0
1631275200000|2021-09-10 12:00:00|20575.25|20575.25|20583.34|20583.34|20585.99|20585.99|20575.25|20575.25|0
1631275500000|2021-09-10 12:05:00|20579.07|20579.07|20579.19|20579.19|20583.34|20583.34|20579.07|20579.07|0
1631275800000|2021-09-10 12:10:00|20574.91|20574.91|20569.63|20569.63|20579.19|20579.19|20562.4|20562.4|0
1631276100000|2021-09-10 12:15:00|20570.67|20570.67|20579.38|20579.38|20580.26|20580.26|20569.94|20569.94|0
1631276400000|2021-09-10 12:20:00|20583.13|20583.13|20583.07|20583.07|20588.23|20588.23|20578.86|20578.86|0
1631276700000|2021-09-10 12:25:00|20587.35|20587.35|20577.48|20577.48|20587.35|20587.35|20577.48|20577.48|0
1631277000000|2021-09-10 12:30:00|20590.3|20590.3|20573.33|20573.33|20590.3|20590.3|20571.37|20571.37|0
1631277300000|2021-09-10 12:35:00|20572.29|20572.29|20577.27|20577.27|20578.31|20578.31|20565.34|20565.34|0
1631277600000|2021-09-10 12:40:00|20575.71|20575.71|20583.85|20583.85|20592.4|20592.4|20568.92|20568.92|0
1631277900000|2021-09-10 12:45:00|20587.49|20587.49|20571.26|20571.26|20587.49|20587.49|20566.99|20566.99|0
1631278200000|2021-09-10 12:50:00|20575.53|20575.53|20572.58|20572.58|20578.44|20578.44|20560.52|20560.52|0
1631278500000|2021-09-10 12:55:00|20570.81|20570.81|20569.77|20569.77|20578.32|20578.32|20565.5|20565.5|0
1631278800000|2021-09-10 13:00:00|20568|20568|20570.93|20570.93|20570.93|20570.93|20549.05|20549.05|0
1631279100000|2021-09-10 13:05:00|20567.39|20567.39|20578.19|20578.19|20579.21|20579.21|20561.92|20561.92|0
1631279400000|2021-09-10 13:10:00|20573.92|20573.92|20579.77|20579.77|20581.73|20581.73|20572.84|20572.84|0
1631279700000|2021-09-10 13:15:00|20584.04|20584.04|20609.81|20609.81|20609.81|20609.81|20579.89|20579.89|0
1631280000000|2021-09-10 13:20:00|20610.85|20610.85|20603.39|20603.39|20612.1|20612.1|20597.35|20597.35|0
1631280300000|2021-09-10 13:25:00|20599.12|20599.12|20597.86|20597.86|20603.39|20603.39|20596.09|20596.09|0
1631280600000|2021-09-10 13:30:00|20599.94|20599.94|20573.27|20573.27|20603.18|20603.18|20573.27|20573.27|0
1631280900000|2021-09-10 13:35:00|20569|20569|20566.01|20566.01|20578.66|20578.66|20558.56|20558.56|0
1631281200000|2021-09-10 13:40:00|20561.74|20561.74|20566.77|20566.77|20578.83|20578.83|20558.2|20558.2|0
1631281500000|2021-09-10 13:45:00|20567.52|20567.52|20558.31|20558.31|20577.22|20577.22|20558.31|20558.31|0
1631281800000|2021-09-10 13:50:00|20556.54|20556.54|20565.96|20565.96|20568.26|20568.26|20555.66|20555.66|0
1631282100000|2021-09-10 13:55:00|20561.53|20561.53|20576.67|20576.67|20576.67|20576.67|20557.42|20557.42|0
1631282400000|2021-09-10 14:00:00|20572.4|20572.4|20555.39|20555.39|20577.56|20577.56|20555.39|20555.39|0
1631282700000|2021-09-10 14:05:00|20551.12|20551.12|20558.12|20558.12|20561.96|20561.96|20547.37|20547.37|0
1631283000000|2021-09-10 14:10:00|20553.85|20553.85|20541.02|20541.02|20553.85|20553.85|20541.02|20541.02|0
1631283300000|2021-09-10 14:15:00|20536.75|20536.75|20539.77|20539.77|20545.56|20545.56|20535.5|20535.5|0
1631283600000|2021-09-10 14:20:00|20538.89|20538.89|20541.46|20541.46|20542.35|20542.35|20534.25|20534.25|0
1631283900000|2021-09-10 14:25:00|20545.74|20545.74|20528.64|20528.64|20551.56|20551.56|20528.64|20528.64|0
1631284200000|2021-09-10 14:30:00|20529.52|20529.52|20529.21|20529.21|20534.55|20534.55|20524.26|20524.26|0
1631284500000|2021-09-10 14:35:00|20528.69|20528.69|20512.18|20512.18|20528.69|20528.69|20508.08|20508.08|0
1631284800000|2021-09-10 14:40:00|20507.91|20507.91|20508.2|20508.2|20520.54|20520.54|20501.85|20501.85|0
1631285100000|2021-09-10 14:45:00|20499.65|20499.65|20500.64|20500.64|20506.92|20506.92|20492.25|20492.25|0
1631285400000|2021-09-10 14:50:00|20496.36|20496.36|20483.82|20483.82|20501.17|20501.17|20483.82|20483.82|0
1631285700000|2021-09-10 14:55:00|20483.3|20483.3|20469.72|20469.72|20487.48|20487.48|20465.45|20465.45|0
1631286000000|2021-09-10 15:00:00|20468.16|20468.16|20461.16|20461.16|20468.16|20468.16|20452.1|20452.1|0
1631286300000|2021-09-10 15:05:00|20462.61|20462.61|20434.78|20434.78|20462.61|20462.61|20432.28|20432.28|0
1631286600000|2021-09-10 15:10:00|20433.01|20433.01|20452.94|20452.94|20459.85|20459.85|20426.82|20426.82|0
1631286900000|2021-09-10 15:15:00|20453.46|20453.46|20422.77|20422.77|20453.46|20453.46|20408.97|20408.97|0
1631287200000|2021-09-10 15:20:00|20418.5|20418.5|20460.63|20460.63|20462.14|20462.14|20418.5|20418.5|0
1631287500000|2021-09-10 15:25:00|20456.36|20456.36|20466.77|20466.77|20471.26|20471.26|20451.62|20451.62|0
1631517300000|2021-09-13 07:15:00|20344.5|20344.5|20342.5|20342.5|20364.61|20364.61|20308.22|20308.22|0
1631517600000|2021-09-13 07:20:00|20340.42|20340.42|20368.11|20368.11|20373.43|20373.43|20337.41|20337.41|0
1631517900000|2021-09-13 07:25:00|20366.6|20366.6|20355.56|20355.56|20371.4|20371.4|20341.68|20341.68|0
1631518200000|2021-09-13 07:30:00|20354.83|20354.83|20355.87|20355.87|20372.04|20372.04|20349.12|20349.12|0
1631518500000|2021-09-13 07:35:00|20358.47|20358.47|20363.62|20363.62|20367.89|20367.89|20356.44|20356.44|0
1631518800000|2021-09-13 07:40:00|20366.73|20366.73|20365.12|20365.12|20384.97|20384.97|20363.57|20363.57|0
1631519100000|2021-09-13 07:45:00|20356.57|20356.57|20367.58|20367.58|20370.84|20370.84|20353.97|20353.97|0
1631519400000|2021-09-13 07:50:00|20368.31|20368.31|20364.51|20364.51|20372.82|20372.82|20361.71|20361.71|0
1631519700000|2021-09-13 07:55:00|20365.03|20365.03|20358.39|20358.39|20370.05|20370.05|20353.39|20353.39|0
1631520000000|2021-09-13 08:00:00|20350.6|20350.6|20381.71|20381.71|20383.17|20383.17|20349.15|20349.15|0
1631520300000|2021-09-13 08:05:00|20378.69|20378.69|20378.8|20378.8|20383.55|20383.55|20374.12|20374.12|0
1631520600000|2021-09-13 08:10:00|20370.26|20370.26|20366.83|20366.83|20370.26|20370.26|20351.68|20351.68|0
1631520900000|2021-09-13 08:15:00|20367.35|20367.35|20366.82|20366.82|20368.39|20368.39|20359.53|20359.53|0
1631521200000|2021-09-13 08:20:00|20366.09|20366.09|20358.94|20358.94|20368.05|20368.05|20358.05|20358.05|0
1631521500000|2021-09-13 08:25:00|20360.45|20360.45|20371.93|20371.93|20373.39|20373.39|20359.7|20359.7|0
1631521800000|2021-09-13 08:30:00|20373.7|20373.7|20389.23|20389.23|20393.38|20393.38|20369.43|20369.43|0
1631522100000|2021-09-13 08:35:00|20384.96|20384.96|20377.4|20377.4|20384.96|20384.96|20372.32|20372.32|0
1631522400000|2021-09-13 08:40:00|20378.86|20378.86|20401.56|20401.56|20402.28|20402.28|20378.86|20378.86|0
1631522700000|2021-09-13 08:45:00|20400.83|20400.83|20423.93|20423.93|20434.45|20434.45|20400.83|20400.83|0
1631523000000|2021-09-13 08:50:00|20423.21|20423.21|20427.26|20427.26|20428.09|20428.09|20418.43|20418.43|0
1631523300000|2021-09-13 08:55:00|20426.53|20426.53|20433.46|20433.46|20439.35|20439.35|20426.53|20426.53|0
1631523600000|2021-09-13 09:00:00|20429.19|20429.19|20425.45|20425.45|20431.96|20431.96|20421.67|20421.67|0
1631523900000|2021-09-13 09:05:00|20424.93|20424.93|20416.15|20416.15|20424.96|20424.96|20412.52|20412.52|0
1631524200000|2021-09-13 09:10:00|20416.88|20416.88|20445.91|20445.91|20447.41|20447.41|20416.88|20416.88|0
1631524500000|2021-09-13 09:15:00|20445.15|20445.15|20438.64|20438.64|20451.71|20451.71|20431.61|20431.61|0
1631524800000|2021-09-13 09:20:00|20440.91|20440.91|20446.18|20446.18|20457.32|20457.32|20439.4|20439.4|0
1631525100000|2021-09-13 09:25:00|20446.69|20446.69|20454.42|20454.42|20454.42|20454.42|20446.69|20446.69|0
1631525400000|2021-09-13 09:30:00|20458.7|20458.7|20452.81|20452.81|20476.19|20476.19|20448.54|20448.54|0
1631525700000|2021-09-13 09:35:00|20457.08|20457.08|20445.22|20445.22|20459.9|20459.9|20439.48|20439.48|0
1631526000000|2021-09-13 09:40:00|20445.94|20445.94|20461.88|20461.88|20461.88|20461.88|20435.84|20435.84|0
1631526300000|2021-09-13 09:45:00|20463.39|20463.39|20484.89|20484.89|20484.89|20484.89|20463.39|20463.39|0
1631526600000|2021-09-13 09:50:00|20486.4|20486.4|20500.7|20500.7|20502.07|20502.07|20484.28|20484.28|0
1631526900000|2021-09-13 09:55:00|20499.15|20499.15|20485.86|20485.86|20499.87|20499.87|20480.14|20480.14|0
1631527200000|2021-09-13 10:00:00|20485.11|20485.11|20478.85|20478.85|20492.37|20492.37|20478.85|20478.85|0
1631527500000|2021-09-13 10:05:00|20483.12|20483.12|20501.7|20501.7|20503.97|20503.97|20475.3|20475.3|0
1631527800000|2021-09-13 10:10:00|20502.58|20502.58|20488.5|20488.5|20502.58|20502.58|20485.68|20485.68|0
1631528100000|2021-09-13 10:15:00|20489.23|20489.23|20496.55|20496.55|20496.55|20496.55|20489.23|20489.23|0
1631528400000|2021-09-13 10:20:00|20500.82|20500.82|20496.23|20496.23|20503|20503|20495.51|20495.51|0
1631528700000|2021-09-13 10:25:00|20500.51|20500.51|20507.27|20507.27|20507.27|20507.27|20488.53|20488.53|0
1631529000000|2021-09-13 10:30:00|20503|20503|20494.37|20494.37|20503|20503|20490.93|20490.93|0
1631529300000|2021-09-13 10:35:00|20490.09|20490.09|20496.16|20496.16|20496.92|20496.92|20490.09|20490.09|0
1631529600000|2021-09-13 10:40:00|20499.19|20499.19|20488.3|20488.3|20502.73|20502.73|20488.3|20488.3|0
1631529900000|2021-09-13 10:45:00|20492.57|20492.57|20497.07|20497.07|20499.28|20499.28|20491.84|20491.84|0
1631530200000|2021-09-13 10:50:00|20492.8|20492.8|20489.54|20489.54|20492.8|20492.8|20488.09|20488.09|0
1631530500000|2021-09-13 10:55:00|20485.27|20485.27|20454.73|20454.73|20485.79|20485.79|20454.73|20454.73|0
1631530800000|2021-09-13 11:00:00|20459|20459|20450.02|20450.02|20461.18|20461.18|20445.46|20445.46|0
1631531100000|2021-09-13 11:05:00|20450.75|20450.75|20443.66|20443.66|20459.13|20459.13|20443.66|20443.66|0
1631531400000|2021-09-13 11:10:00|20439.38|20439.38|20438.13|20438.13|20439.38|20439.38|20436.89|20436.89|0
1631531700000|2021-09-13 11:15:00|20437.09|20437.09|20445.79|20445.79|20445.79|20445.79|20437.09|20437.09|0
1631532000000|2021-09-13 11:20:00|20437.25|20437.25|20430.08|20430.08|20437.25|20437.25|20430.08|20430.08|0
1631532300000|2021-09-13 11:25:00|20427.12|20427.12|20424.78|20424.78|20444.52|20444.52|20423.17|20423.17|0
1631532600000|2021-09-13 11:30:00|20426.23|20426.23|20425.3|20425.3|20428.89|20428.89|20424.62|20424.62|0
1631532900000|2021-09-13 11:35:00|20424.42|20424.42|20408.21|20408.21|20425.46|20425.46|20408.21|20408.21|0
1631533200000|2021-09-13 11:40:00|20409.73|20409.73|20410.99|20410.99|20414.27|20414.27|20407.35|20407.35|0
1631533500000|2021-09-13 11:45:00|20419.53|20419.53|20407.64|20407.64|20424.69|20424.69|20403.34|20403.34|0
1631533800000|2021-09-13 11:50:00|20410.67|20410.67|20406.92|20406.92|20410.67|20410.67|20406.92|20406.92|0
1631534100000|2021-09-13 11:55:00|20408.37|20408.37|20403.37|20403.37|20415.39|20415.39|20403.37|20403.37|0
1631534400000|2021-09-13 12:00:00|20404.1|20404.1|20409.18|20409.18|20411.91|20411.91|20404.1|20404.1|0
1631534700000|2021-09-13 12:05:00|20408.3|20408.3|20397.99|20397.99|20412.57|20412.57|20397.99|20397.99|0
1631535000000|2021-09-13 12:10:00|20398.74|20398.74|20393.7|20393.7|20398.74|20398.74|20388.5|20388.5|0
1631535300000|2021-09-13 12:15:00|20392.15|20392.15|20379.7|20379.7|20392.15|20392.15|20376.19|20376.19|0
1631535600000|2021-09-13 12:20:00|20373.47|20373.47|20379.4|20379.4|20384.4|20384.4|20367.89|20367.89|0
1631535900000|2021-09-13 12:25:00|20378.65|20378.65|20378.65|20378.65|20382.92|20382.92|20377.92|20377.92|0
1631536200000|2021-09-13 12:30:00|20374.37|20374.37|20360.16|20360.16|20374.37|20374.37|20360.16|20360.16|0
1631536500000|2021-09-13 12:35:00|20358.6|20358.6|20362.35|20362.35|20363.6|20363.6|20354.38|20354.38|0
1631536800000|2021-09-13 12:40:00|20363.07|20363.07|20373.3|20373.3|20374.81|20374.81|20363.07|20363.07|0
1631537100000|2021-09-13 12:45:00|20370.7|20370.7|20356.59|20356.59|20370.7|20370.7|20356.59|20356.59|0
1631537400000|2021-09-13 12:50:00|20355.07|20355.07|20347.23|20347.23|20356.5|20356.5|20347.23|20347.23|0
1631537700000|2021-09-13 12:55:00|20346.19|20346.19|20346.87|20346.87|20352.05|20352.05|20346.14|20346.14|0
1631538000000|2021-09-13 13:00:00|20351.14|20351.14|20344.37|20344.37|20351.14|20351.14|20340.09|20340.09|0
1631538300000|2021-09-13 13:05:00|20340.09|20340.09|20359.53|20359.53|20359.53|20359.53|20334.83|20334.83|0
1631538600000|2021-09-13 13:10:00|20358.78|20358.78|20355.88|20355.88|20365.31|20365.31|20352.49|20352.49|0
1631538900000|2021-09-13 13:15:00|20354.42|20354.42|20336.94|20336.94|20354.42|20354.42|20335.18|20335.18|0
1631539200000|2021-09-13 13:20:00|20341.22|20341.22|20335.38|20335.38|20341.94|20341.94|20327.12|20327.12|0
1631539500000|2021-09-13 13:25:00|20336.14|20336.14|20338.48|20338.48|20342.9|20342.9|20333.23|20333.23|0
1631539800000|2021-09-13 13:30:00|20339|20339|20280.23|20280.23|20339.73|20339.73|20275.95|20275.95|0
1631540100000|2021-09-13 13:35:00|20284.5|20284.5|20276.33|20276.33|20296.46|20296.46|20276.33|20276.33|0
1631540400000|2021-09-13 13:40:00|20275.61|20275.61|20300.02|20300.02|20300.02|20300.02|20266.75|20266.75|0
1631540700000|2021-09-13 13:45:00|20304.29|20304.29|20287.84|20287.84|20305.05|20305.05|20287.84|20287.84|0
1631541000000|2021-09-13 13:50:00|20290.86|20290.86|20294.92|20294.92|20311.52|20311.52|20290.86|20290.86|0
1631541300000|2021-09-13 13:55:00|20296.37|20296.37|20306.6|20306.6|20310.83|20310.83|20282.1|20282.1|0
1631541600000|2021-09-13 14:00:00|20310.87|20310.87|20337.05|20337.05|20337.05|20337.05|20310.13|20310.13|0
1631541900000|2021-09-13 14:05:00|20336.3|20336.3|20385.85|20385.85|20385.85|20385.85|20336.3|20336.3|0
1631542200000|2021-09-13 14:10:00|20390.12|20390.12|20410.38|20410.38|20411.14|20411.14|20387.05|20387.05|0
1631542500000|2021-09-13 14:15:00|20411.11|20411.11|20405.21|20405.21|20423.38|20423.38|20388.92|20388.92|0
1631542800000|2021-09-13 14:20:00|20409.48|20409.48|20439.73|20439.73|20443.73|20443.73|20409.48|20409.48|0
1631543100000|2021-09-13 14:25:00|20444|20444|20448.69|20448.69|20455.51|20455.51|20434.68|20434.68|0
1631543400000|2021-09-13 14:30:00|20449.21|20449.21|20455.38|20455.38|20458.77|20458.77|20433.16|20433.16|0
1631543700000|2021-09-13 14:35:00|20458.5|20458.5|20487.56|20487.56|20491.83|20491.83|20456.94|20456.94|0
1631544000000|2021-09-13 14:40:00|20486|20486|20483.03|20483.03|20496.95|20496.95|20478.46|20478.46|0
1631544300000|2021-09-13 14:45:00|20487.3|20487.3|20463.72|20463.72|20487.3|20487.3|20461.75|20461.75|0
1631544600000|2021-09-13 14:50:00|20462.26|20462.26|20465.1|20465.1|20478.77|20478.77|20461.69|20461.69|0
1631544900000|2021-09-13 14:55:00|20463.33|20463.33|20463.98|20463.98|20465.02|20465.02|20458.76|20458.76|0
1631545200000|2021-09-13 15:00:00|20470.02|20470.02|20470.74|20470.74|20482.94|20482.94|20470.02|20470.02|0
1631545500000|2021-09-13 15:05:00|20472.19|20472.19|20475.12|20475.12|20483.03|20483.03|20470.74|20470.74|0
1631545800000|2021-09-13 15:10:00|20473.04|20473.04|20481.99|20481.99|20482.31|20482.31|20473.04|20473.04|0
1631546100000|2021-09-13 15:15:00|20480.43|20480.43|20486.08|20486.08|20496.17|20496.17|20474.9|20474.9|0
1631546400000|2021-09-13 15:20:00|20490.35|20490.35|20476.71|20476.71|20491.87|20491.87|20475.77|20475.77|0
1631546700000|2021-09-13 15:25:00|20480.98|20480.98|20486.15|20486.15|20506.7|20506.7|20477.14|20477.14|0
1631603700000|2021-09-14 07:15:00|20398.57|20398.57|20436.23|20436.23|20436.23|20436.23|20398.57|20398.57|0
1631604000000|2021-09-14 07:20:00|20438.3|20438.3|20445.17|20445.17|20472.4|20472.4|20437.78|20437.78|0
1631604300000|2021-09-14 07:25:00|20449.44|20449.44|20443.28|20443.28|20463.18|20463.18|20443.28|20443.28|0
1631604600000|2021-09-14 07:30:00|20444.84|20444.84|20395.03|20395.03|20446.92|20446.92|20391.65|20391.65|0
1631604900000|2021-09-14 07:35:00|20391.4|20391.4|20385.82|20385.82|20391.4|20391.4|20369.21|20369.21|0
1631605200000|2021-09-14 07:40:00|20381.39|20381.39|20367.09|20367.09|20396.08|20396.08|20356.18|20356.18|0
1631605500000|2021-09-14 07:45:00|20365.32|20365.32|20391.11|20391.11|20391.84|20391.84|20364.28|20364.28|0
1631605800000|2021-09-14 07:50:00|20386.84|20386.84|20389.58|20389.58|20389.58|20389.58|20366.05|20366.05|0
1631606100000|2021-09-14 07:55:00|20381.04|20381.04|20407.16|20407.16|20412.99|20412.99|20380.52|20380.52|0
1631606400000|2021-09-14 08:00:00|20404.56|20404.56|20405.4|20405.4|20416.45|20416.45|20396.86|20396.86|0
1631606700000|2021-09-14 08:05:00|20401.13|20401.13|20393.55|20393.55|20411.52|20411.52|20378.94|20378.94|0
1631607000000|2021-09-14 08:10:00|20392.82|20392.82|20373.57|20373.57|20392.82|20392.82|20368.37|20368.37|0
1631607300000|2021-09-14 08:15:00|20377.84|20377.84|20386.69|20386.69|20388.46|20388.46|20376.37|20376.37|0
1631607600000|2021-09-14 08:20:00|20382.42|20382.42|20389.05|20389.05|20389.05|20389.05|20377.26|20377.26|0
1631607900000|2021-09-14 08:25:00|20388.16|20388.16|20413.71|20413.71|20417.98|20417.98|20388.16|20388.16|0
1631608200000|2021-09-14 08:30:00|20416.36|20416.36|20425.89|20425.89|20430.33|20430.33|20413.27|20413.27|0
1631608500000|2021-09-14 08:35:00|20421.62|20421.62|20420.32|20420.32|20424.59|20424.59|20419.13|20419.13|0
1631608800000|2021-09-14 08:40:00|20415.16|20415.16|20423.8|20423.8|20428.96|20428.96|20415.16|20415.16|0
1631609100000|2021-09-14 08:45:00|20421.72|20421.72|20414.67|20414.67|20425.47|20425.47|20403.65|20403.65|0
1631609400000|2021-09-14 08:50:00|20411.04|20411.04|20410.59|20410.59|20428.13|20428.13|20406.32|20406.32|0
1631609700000|2021-09-14 08:55:00|20412.67|20412.67|20385.11|20385.11|20412.67|20412.67|20385.11|20385.11|0
1631610000000|2021-09-14 09:00:00|20385.83|20385.83|20396.99|20396.99|20403.36|20403.36|20385.83|20385.83|0
1631610300000|2021-09-14 09:05:00|20398.45|20398.45|20402.01|20402.01|20410.22|20410.22|20392.58|20392.58|0
1631610600000|2021-09-14 09:10:00|20402.77|20402.77|20405.39|20405.39|20405.39|20405.39|20394.22|20394.22|0
1631610900000|2021-09-14 09:15:00|20403.21|20403.21|20388.85|20388.85|20403.21|20403.21|20379.44|20379.44|0
1631611200000|2021-09-14 09:20:00|20391.44|20391.44|20382.94|20382.94|20401.95|20401.95|20381.9|20381.9|0
1631611500000|2021-09-14 09:25:00|20385.01|20385.01|20404.76|20404.76|20405.49|20405.49|20385.01|20385.01|0
1631611800000|2021-09-14 09:30:00|20402.58|20402.58|20406.75|20406.75|20406.75|20406.75|20396.38|20396.38|0
1631612100000|2021-09-14 09:35:00|20405.86|20405.86|20400.07|20400.07|20409.86|20409.86|20400.07|20400.07|0
1631612400000|2021-09-14 09:40:00|20404.34|20404.34|20405.78|20405.78|20414.57|20414.57|20392.69|20392.69|0
1631612700000|2021-09-14 09:45:00|20403.7|20403.7|20407.12|20407.12|20407.12|20407.12|20397.54|20397.54|0
1631613000000|2021-09-14 09:50:00|20409.19|20409.19|20400.73|20400.73|20411.27|20411.27|20397.21|20397.21|0
1631613300000|2021-09-14 09:55:00|20400.21|20400.21|20396.64|20396.64|20400.21|20400.21|20389.22|20389.22|0
1631613600000|2021-09-14 10:00:00|20395.92|20395.92|20380.81|20380.81|20398.51|20398.51|20380.81|20380.81|0
1631613900000|2021-09-14 10:05:00|20385.08|20385.08|20398.24|20398.24|20403.4|20403.4|20385.08|20385.08|0
1631614200000|2021-09-14 10:10:00|20402.03|20402.03|20404.25|20404.25|20408.52|20408.52|20396.4|20396.4|0
1631614500000|2021-09-14 10:15:00|20399.97|20399.97|20385.46|20385.46|20399.97|20399.97|20385.46|20385.46|0
1631614800000|2021-09-14 10:20:00|20383.91|20383.91|20382.71|20382.71|20386.19|20386.19|20380.36|20380.36|0
1631615100000|2021-09-14 10:25:00|20381.95|20381.95|20375.35|20375.35|20383.47|20383.47|20375.35|20375.35|0
1631615400000|2021-09-14 10:30:00|20374.63|20374.63|20339.94|20339.94|20375.35|20375.35|20339.94|20339.94|0
1631615700000|2021-09-14 10:35:00|20338.39|20338.39|20312.35|20312.35|20345.18|20345.18|20312.35|20312.35|0
1631616000000|2021-09-14 10:40:00|20311.63|20311.63|20333.87|20333.87|20333.87|20333.87|20311.63|20311.63|0
1631616300000|2021-09-14 10:45:00|20329.6|20329.6|20310.27|20310.27|20334.63|20334.63|20300.27|20300.27|0
1631616600000|2021-09-14 10:50:00|20306|20306|20318.82|20318.82|20318.82|20318.82|20297.46|20297.46|0
1631616900000|2021-09-14 10:55:00|20322.36|20322.36|20324.84|20324.84|20335.46|20335.46|20322.36|20322.36|0
1631617200000|2021-09-14 11:00:00|20329.11|20329.11|20331.81|20331.81|20339.09|20339.09|20328.99|20328.99|0
1631617500000|2021-09-14 11:05:00|20327.53|20327.53|20337.48|20337.48|20339.98|20339.98|20327.53|20327.53|0
1631617800000|2021-09-14 11:10:00|20335.21|20335.21|20320.77|20320.77|20335.21|20335.21|20320.77|20320.77|0
1631618100000|2021-09-14 11:15:00|20322.54|20322.54|20327.47|20327.47|20333.35|20333.35|20322.54|20322.54|0
1631618400000|2021-09-14 11:20:00|20323.19|20323.19|20325.6|20325.6|20330.39|20330.39|20315.38|20315.38|0
1631618700000|2021-09-14 11:25:00|20329.87|20329.87|20340.14|20340.14|20340.14|20340.14|20329.87|20329.87|0
1631619000000|2021-09-14 11:30:00|20344.41|20344.41|20352.57|20352.57|20352.57|20352.57|20344.41|20344.41|0
1631619300000|2021-09-14 11:35:00|20353.45|20353.45|20348.62|20348.62|20354.34|20354.34|20338.94|20338.94|0
1631619600000|2021-09-14 11:40:00|20343.94|20343.94|20337.98|20337.98|20344.06|20344.06|20334.35|20334.35|0
1631619900000|2021-09-14 11:45:00|20333.71|20333.71|20311.81|20311.81|20333.71|20333.71|20311.81|20311.81|0
1631620200000|2021-09-14 11:50:00|20309.54|20309.54|20284.59|20284.59|20309.54|20309.54|20284.59|20284.59|0
1631620500000|2021-09-14 11:55:00|20285.35|20285.35|20275.77|20275.77|20287.95|20287.95|20274.89|20274.89|0
1631620800000|2021-09-14 12:00:00|20271.5|20271.5|20279.47|20279.47|20293.32|20293.32|20270.62|20270.62|0
1631621100000|2021-09-14 12:05:00|20275.2|20275.2|20276.37|20276.37|20276.37|20276.37|20266.94|20266.94|0
1631621400000|2021-09-14 12:10:00|20275.48|20275.48|20286.97|20286.97|20288.53|20288.53|20267.83|20267.83|0
1631621700000|2021-09-14 12:15:00|20286.45|20286.45|20291.66|20291.66|20294.88|20294.88|20286.45|20286.45|0
1631622000000|2021-09-14 12:20:00|20293.44|20293.44|20318.18|20318.18|20318.18|20318.18|20292.55|20292.55|0
1631622300000|2021-09-14 12:25:00|20316.1|20316.1|20333.95|20333.95|20333.95|20333.95|20316.1|20316.1|0
1631622600000|2021-09-14 12:30:00|20329.68|20329.68|20379.25|20379.25|20379.25|20379.25|20325.41|20325.41|0
1631622900000|2021-09-14 12:35:00|20383.52|20383.52|20436.35|20436.35|20436.35|20436.35|20383.52|20383.52|0
1631623200000|2021-09-14 12:40:00|20439.46|20439.46|20450.83|20450.83|20472.45|20472.45|20431.96|20431.96|0
1631623500000|2021-09-14 12:45:00|20452.35|20452.35|20470.07|20470.07|20473.19|20473.19|20450.83|20450.83|0
1631623800000|2021-09-14 12:50:00|20468|20468|20479.53|20479.53|20480.98|20480.98|20459.58|20459.58|0
1631624100000|2021-09-14 12:55:00|20483.8|20483.8|20510.39|20510.39|20514.51|20514.51|20483.8|20483.8|0
1631624400000|2021-09-14 13:00:00|20511.9|20511.9|20537.96|20537.96|20538.48|20538.48|20511.9|20511.9|0
1631624700000|2021-09-14 13:05:00|20538.48|20538.48|20574.94|20574.94|20576.71|20576.71|20538.48|20538.48|0
1631625000000|2021-09-14 13:10:00|20576.71|20576.71|20582.76|20582.76|20591.3|20591.3|20574.06|20574.06|0
1631625300000|2021-09-14 13:15:00|20587.03|20587.03|20568.11|20568.11|20594.84|20594.84|20567.59|20567.59|0
1631625600000|2021-09-14 13:20:00|20565.84|20565.84|20580.4|20580.4|20580.4|20580.4|20551.93|20551.93|0
1631625900000|2021-09-14 13:25:00|20576.13|20576.13|20563.11|20563.11|20576.65|20576.65|20550.29|20550.29|0
1631626200000|2021-09-14 13:30:00|20562.07|20562.07|20502.2|20502.2|20578.68|20578.68|20497.93|20497.93|0
1631626500000|2021-09-14 13:35:00|20506.47|20506.47|20461.96|20461.96|20512.52|20512.52|20461.96|20461.96|0
1631626800000|2021-09-14 13:40:00|20457.6|20457.6|20464.94|20464.94|20464.94|20464.94|20445.82|20445.82|0
1631627100000|2021-09-14 13:45:00|20460.67|20460.67|20446.52|20446.52|20460.67|20460.67|20446|20446|0
1631627400000|2021-09-14 13:50:00|20447.04|20447.04|20437.86|20437.86|20456.86|20456.86|20434.31|20434.31|0
1631627700000|2021-09-14 13:55:00|20435.2|20435.2|20389.46|20389.46|20435.2|20435.2|20380.91|20380.91|0
1631628000000|2021-09-14 14:00:00|20380.91|20380.91|20379.82|20379.82|20386.28|20386.28|20364.88|20364.88|0
1631628300000|2021-09-14 14:05:00|20380.71|20380.71|20375.28|20375.28|20382.16|20382.16|20374.52|20374.52|0
1631628600000|2021-09-14 14:10:00|20376.03|20376.03|20362.07|20362.07|20376.03|20376.03|20353.01|20353.01|0
1631628900000|2021-09-14 14:15:00|20360.62|20360.62|20360.36|20360.36|20386.44|20386.44|20350.78|20350.78|0
1631629200000|2021-09-14 14:20:00|20364.63|20364.63|20375.92|20375.92|20390.05|20390.05|20364.63|20364.63|0
1631629500000|2021-09-14 14:25:00|20374.88|20374.88|20392.77|20392.77|20398.47|20398.47|20348.34|20348.34|0
1631629800000|2021-09-14 14:30:00|20391.73|20391.73|20374.86|20374.86|20402.63|20402.63|20372.05|20372.05|0
1631630100000|2021-09-14 14:35:00|20377.97|20377.97|20417.18|20417.18|20419.48|20419.48|20377.97|20377.97|0
1631630400000|2021-09-14 14:40:00|20412.91|20412.91|20419.83|20419.83|20426.35|20426.35|20412.08|20412.08|0
1631630700000|2021-09-14 14:45:00|20424.1|20424.1|20470.47|20470.47|20470.47|20470.47|20424.1|20424.1|0
1631631000000|2021-09-14 14:50:00|20474.75|20474.75|20468.87|20468.87|20494.98|20494.98|20460.93|20460.93|0
1631631300000|2021-09-14 14:55:00|20466.79|20466.79|20475.8|20475.8|20479.39|20479.39|20461.11|20461.11|0
1631631600000|2021-09-14 15:00:00|20471.53|20471.53|20464.62|20464.62|20475.54|20475.54|20461.81|20461.81|0
1631631900000|2021-09-14 15:05:00|20460.35|20460.35|20514.24|20514.24|20514.24|20514.24|20458.58|20458.58|0
1631632200000|2021-09-14 15:10:00|20512.16|20512.16|20501.71|20501.71|20522.38|20522.38|20496.92|20496.92|0
1631632500000|2021-09-14 15:15:00|20504.62|20504.62|20513.76|20513.76|20517.69|20517.69|20500.9|20500.9|0
1631632800000|2021-09-14 15:20:00|20513|20513|20509.2|20509.2|20524.27|20524.27|20503.53|20503.53|0
1631633100000|2021-09-14 15:25:00|20510.09|20510.09|20484.42|20484.42|20511.73|20511.73|20480.15|20480.15|0
1631690100000|2021-09-15 07:15:00|20386.19|20386.19|20401.99|20401.99|20410.53|20410.53|20369.1|20369.1|0
1631690400000|2021-09-15 07:20:00|20406.26|20406.26|20433.53|20433.53|20456.44|20456.44|20406.26|20406.26|0
1631690700000|2021-09-15 07:25:00|20437.81|20437.81|20457.59|20457.59|20466.96|20466.96|20437.81|20437.81|0
1631691000000|2021-09-15 07:30:00|20457.82|20457.82|20473.39|20473.39|20481.8|20481.8|20457.82|20457.82|0
1631691300000|2021-09-15 07:35:00|20477.66|20477.66|20461.05|20461.05|20481.93|20481.93|20453.11|20453.11|0
1631691600000|2021-09-15 07:40:00|20462.56|20462.56|20462.43|20462.43|20466.99|20466.99|20454.69|20454.69|0
1631691900000|2021-09-15 07:45:00|20466.7|20466.7|20431.65|20431.65|20472.53|20472.53|20418.65|20418.65|0
1631692200000|2021-09-15 07:50:00|20434.24|20434.24|20460.28|20460.28|20463.19|20463.19|20434.24|20434.24|0
1631692500000|2021-09-15 07:55:00|20454.97|20454.97|20433.17|20433.17|20462.24|20462.24|20431.62|20431.62|0
1631692800000|2021-09-15 08:00:00|20441.72|20441.72|20430.93|20430.93|20441.72|20441.72|20426.66|20426.66|0
1631693100000|2021-09-15 08:05:00|20429.9|20429.9|20443.12|20443.12|20443.12|20443.12|20407.55|20407.55|0
1631693400000|2021-09-15 08:10:00|20445.39|20445.39|20428.11|20428.11|20448.61|20448.61|20428.11|20428.11|0
1631693700000|2021-09-15 08:15:00|20430.7|20430.7|20415.73|20415.73|20430.7|20430.7|20415.73|20415.73|0
1631694000000|2021-09-15 08:20:00|20420|20420|20408.24|20408.24|20432.97|20432.97|20405.65|20405.65|0
1631694300000|2021-09-15 08:25:00|20402.53|20402.53|20440.94|20440.94|20440.94|20440.94|20402.53|20402.53|0
1631694600000|2021-09-15 08:30:00|20441.83|20441.83|20408.61|20408.61|20446.1|20446.1|20408.61|20408.61|0
1631694900000|2021-09-15 08:35:00|20406.84|20406.84|20398.55|20398.55|20406.84|20406.84|20396.58|20396.58|0
1631695200000|2021-09-15 08:40:00|20402.83|20402.83|20398.16|20398.16|20416.22|20416.22|20393.89|20393.89|0
1631695500000|2021-09-15 08:45:00|20399.61|20399.61|20411.8|20411.8|20411.8|20411.8|20399.61|20399.61|0
1631695800000|2021-09-15 08:50:00|20416.07|20416.07|20426.8|20426.8|20426.8|20426.8|20414.4|20414.4|0
1631696100000|2021-09-15 08:55:00|20424.53|20424.53|20443.47|20443.47|20443.47|20443.47|20422.45|20422.45|0
1631696400000|2021-09-15 09:00:00|20441.91|20441.91|20420.74|20420.74|20441.91|20441.91|20420.74|20420.74|0
1631696700000|2021-09-15 09:05:00|20418.67|20418.67|20404.83|20404.83|20423.46|20423.46|20404.83|20404.83|0
1631697000000|2021-09-15 09:10:00|20409.1|20409.1|20396.67|20396.67|20409.1|20409.1|20379.83|20379.83|0
1631697300000|2021-09-15 09:15:00|20398.12|20398.12|20407.86|20407.86|20407.86|20407.86|20398.12|20398.12|0
1631697600000|2021-09-15 09:20:00|20403.59|20403.59|20408.73|20408.73|20410.46|20410.46|20397.48|20397.48|0
1631697900000|2021-09-15 09:25:00|20406.13|20406.13|20414.77|20414.77|20414.77|20414.77|20394.35|20394.35|0
1631698200000|2021-09-15 09:30:00|20419.04|20419.04|20439.82|20439.82|20439.82|20439.82|20419.04|20419.04|0
1631698500000|2021-09-15 09:35:00|20444.1|20444.1|20441.66|20441.66|20445.94|20445.94|20435.55|20435.55|0
1631698800000|2021-09-15 09:40:00|20439.07|20439.07|20441.78|20441.78|20441.78|20441.78|20430.52|20430.52|0
1631699100000|2021-09-15 09:45:00|20444.44|20444.44|20439.61|20439.61|20446.51|20446.51|20437.45|20437.45|0
1631699400000|2021-09-15 09:50:00|20435.34|20435.34|20422.41|20422.41|20435.34|20435.34|20413.86|20413.86|0
1631699700000|2021-09-15 09:55:00|20426.68|20426.68|20433.03|20433.03|20437.3|20437.3|20426.68|20426.68|0
1631700000000|2021-09-15 10:00:00|20431.99|20431.99|20429.3|20429.3|20431.99|20431.99|20427.69|20427.69|0
1631700300000|2021-09-15 10:05:00|20428.27|20428.27|20426.96|20426.96|20434.05|20434.05|20426.96|20426.96|0
1631700600000|2021-09-15 10:10:00|20426.44|20426.44|20406.38|20406.38|20426.44|20426.44|20405.14|20405.14|0
1631700900000|2021-09-15 10:15:00|20410.66|20410.66|20390.55|20390.55|20410.66|20410.66|20385.23|20385.23|0
1631701200000|2021-09-15 10:20:00|20386.18|20386.18|20376.04|20376.04|20396.2|20396.2|20374.57|20374.57|0
1631701500000|2021-09-15 10:25:00|20380.31|20380.31|20377.56|20377.56|20381.83|20381.83|20377.56|20377.56|0
1631701800000|2021-09-15 10:30:00|20375.79|20375.79|20364.8|20364.8|20377.56|20377.56|20360.53|20360.53|0
1631702100000|2021-09-15 10:35:00|20369.07|20369.07|20381.99|20381.99|20385.16|20385.16|20369.07|20369.07|0
1631702400000|2021-09-15 10:40:00|20377.72|20377.72|20372.62|20372.62|20377.72|20377.72|20367.31|20367.31|0
1631702700000|2021-09-15 10:45:00|20376.89|20376.89|20366.49|20366.49|20376.89|20376.89|20363.19|20363.19|0
1631703000000|2021-09-15 10:50:00|20362.22|20362.22|20365.14|20365.14|20365.14|20365.14|20355.14|20355.14|0
1631703300000|2021-09-15 10:55:00|20363.69|20363.69|20372.78|20372.78|20375.6|20375.6|20363.69|20363.69|0
1631703600000|2021-09-15 11:00:00|20372.26|20372.26|20377.52|20377.52|20377.52|20377.52|20367.32|20367.32|0
1631703900000|2021-09-15 11:05:00|20373.25|20373.25|20386.54|20386.54|20386.82|20386.82|20373.25|20373.25|0
1631704200000|2021-09-15 11:10:00|20383.15|20383.15|20366.71|20366.71|20383.15|20383.15|20364.64|20364.64|0
1631704500000|2021-09-15 11:15:00|20370.98|20370.98|20367.63|20367.63|20370.98|20370.98|20360.24|20360.24|0
1631704800000|2021-09-15 11:20:00|20371.9|20371.9|20377.29|20377.29|20380.2|20380.2|20367.63|20367.63|0
1631705100000|2021-09-15 11:25:00|20373.02|20373.02|20375.46|20375.46|20377.29|20377.29|20373.02|20373.02|0
1631705400000|2021-09-15 11:30:00|20376.5|20376.5|20354.09|20354.09|20376.5|20376.5|20349.06|20349.06|0
1631705700000|2021-09-15 11:35:00|20353.57|20353.57|20342.19|20342.19|20353.57|20353.57|20337.92|20337.92|0
1631706000000|2021-09-15 11:40:00|20337.92|20337.92|20331.41|20331.41|20340.42|20340.42|20331.41|20331.41|0
1631706300000|2021-09-15 11:45:00|20335.68|20335.68|20344.47|20344.47|20348.74|20348.74|20335.68|20335.68|0
1631706600000|2021-09-15 11:50:00|20338.65|20338.65|20334.08|20334.08|20338.65|20338.65|20329.81|20329.81|0
1631706900000|2021-09-15 11:55:00|20329.41|20329.41|20317.76|20317.76|20329.41|20329.41|20297.04|20297.04|0
1631707200000|2021-09-15 12:00:00|20315.68|20315.68|20310.79|20310.79|20315.68|20315.68|20299.65|20299.65|0
1631707500000|2021-09-15 12:05:00|20309.91|20309.91|20278.77|20278.77|20309.91|20309.91|20278.77|20278.77|0
1631707800000|2021-09-15 12:10:00|20283.05|20283.05|20276.08|20276.08|20286.16|20286.16|20274.5|20274.5|0
1631708100000|2021-09-15 12:15:00|20278.16|20278.16|20273.56|20273.56|20292.82|20292.82|20269.29|20269.29|0
1631708400000|2021-09-15 12:20:00|20275.33|20275.33|20258.24|20258.24|20275.33|20275.33|20251.75|20251.75|0
1631708700000|2021-09-15 12:25:00|20266.78|20266.78|20316.57|20316.57|20317.3|20317.3|20259.16|20259.16|0
1631709000000|2021-09-15 12:30:00|20320.84|20320.84|20316.98|20316.98|20321.88|20321.88|20310.43|20310.43|0
1631709300000|2021-09-15 12:35:00|20312.82|20312.82|20301.91|20301.91|20312.82|20312.82|20297.51|20297.51|0
1631709600000|2021-09-15 12:40:00|20302.79|20302.79|20278.95|20278.95|20302.79|20302.79|20278.95|20278.95|0
1631709900000|2021-09-15 12:45:00|20278.23|20278.23|20278.52|20278.52|20284.15|20284.15|20262.96|20262.96|0
1631710200000|2021-09-15 12:50:00|20280.03|20280.03|20271.13|20271.13|20280.03|20280.03|20271.13|20271.13|0
1631710500000|2021-09-15 12:55:00|20269.06|20269.06|20279.97|20279.97|20285.28|20285.28|20264.78|20264.78|0
1631710800000|2021-09-15 13:00:00|20279.09|20279.09|20293.69|20293.69|20293.69|20293.69|20276.49|20276.49|0
1631711100000|2021-09-15 13:05:00|20294.73|20294.73|20289.56|20289.56|20295.77|20295.77|20289.04|20289.04|0
1631711400000|2021-09-15 13:10:00|20290.28|20290.28|20287.85|20287.85|20290.28|20290.28|20284.82|20284.82|0
1631711700000|2021-09-15 13:15:00|20286.29|20286.29|20283.64|20283.64|20293.35|20293.35|20283.07|20283.07|0
1631712000000|2021-09-15 13:20:00|20285.72|20285.72|20274.3|20274.3|20285.72|20285.72|20261.48|20261.48|0
1631712300000|2021-09-15 13:25:00|20276.07|20276.07|20280.1|20280.1|20284.37|20284.37|20269.89|20269.89|0
1631712600000|2021-09-15 13:30:00|20281.66|20281.66|20268.23|20268.23|20291.9|20291.9|20265.58|20265.58|0
1631712900000|2021-09-15 13:35:00|20267.35|20267.35|20219.61|20219.61|20267.35|20267.35|20215.33|20215.33|0
1631713200000|2021-09-15 13:40:00|20224.03|20224.03|20227.89|20227.89|20242.35|20242.35|20212.37|20212.37|0
1631713500000|2021-09-15 13:45:00|20230.54|20230.54|20251.04|20251.04|20252.08|20252.08|20222|20222|0
1631713800000|2021-09-15 13:50:00|20254.07|20254.07|20269.53|20269.53|20271.81|20271.81|20251.82|20251.82|0
1631714100000|2021-09-15 13:55:00|20265.26|20265.26|20273.2|20273.2|20280.7|20280.7|20247.88|20247.88|0
1631714400000|2021-09-15 14:00:00|20277.48|20277.48|20284.55|20284.55|20298.82|20298.82|20276.44|20276.44|0
1631714700000|2021-09-15 14:05:00|20283.67|20283.67|20269.37|20269.37|20283.67|20283.67|20260.78|20260.78|0
1631715000000|2021-09-15 14:10:00|20265.1|20265.1|20279.63|20279.63|20287.28|20287.28|20265.1|20265.1|0
1631715300000|2021-09-15 14:15:00|20271.09|20271.09|20301.02|20301.02|20301.02|20301.02|20268.08|20268.08|0
1631715600000|2021-09-15 14:20:00|20300.14|20300.14|20305.98|20305.98|20312.42|20312.42|20293.67|20293.67|0
1631715900000|2021-09-15 14:25:00|20307.75|20307.75|20282.82|20282.82|20307.75|20307.75|20282.82|20282.82|0
1631716200000|2021-09-15 14:30:00|20281.79|20281.79|20296.7|20296.7|20304.19|20304.19|20280.27|20280.27|0
1631716500000|2021-09-15 14:35:00|20300.97|20300.97|20287.74|20287.74|20302.69|20302.69|20281.54|20281.54|0
1631716800000|2021-09-15 14:40:00|20283.47|20283.47|20270.79|20270.79|20292.01|20292.01|20270.79|20270.79|0
1631717100000|2021-09-15 14:45:00|20270.03|20270.03|20281.21|20281.21|20281.21|20281.21|20266.98|20266.98|0
1631717400000|2021-09-15 14:50:00|20285.48|20285.48|20272.46|20272.46|20294.91|20294.91|20272.46|20272.46|0
1631717700000|2021-09-15 14:55:00|20273.35|20273.35|20284.45|20284.45|20290.45|20290.45|20273.35|20273.35|0
1631718000000|2021-09-15 15:00:00|20285.2|20285.2|20277.2|20277.2|20295.52|20295.52|20277.2|20277.2|0
1631718300000|2021-09-15 15:05:00|20276.31|20276.31|20262.75|20262.75|20277.87|20277.87|20262.75|20262.75|0
1631718600000|2021-09-15 15:10:00|20259.21|20259.21|20262.85|20262.85|20262.85|20262.85|20250.2|20250.2|0
1631718900000|2021-09-15 15:15:00|20262.33|20262.33|20254.81|20254.81|20262.59|20262.59|20247.22|20247.22|0
1631719200000|2021-09-15 15:20:00|20254.08|20254.08|20267.39|20267.39|20270.29|20270.29|20249.81|20249.81|0
1631719500000|2021-09-15 15:25:00|20271.66|20271.66|20295.84|20295.84|20295.84|20295.84|20270.29|20270.29|0
1631776500000|2021-09-16 07:15:00|20142.3|20142.3|20152.54|20152.54|20162.54|20162.54|20135.06|20135.06|0
1631776800000|2021-09-16 07:20:00|20148.27|20148.27|20159.99|20159.99|20162.27|20162.27|20147.75|20147.75|0
1631777100000|2021-09-16 07:25:00|20155.72|20155.72|20155.03|20155.03|20160.72|20160.72|20140.88|20140.88|0
1631777400000|2021-09-16 07:30:00|20158.14|20158.14|20155.91|20155.91|20158.97|20158.97|20151.48|20151.48|0
1631777700000|2021-09-16 07:35:00|20160.18|20160.18|20195.08|20195.08|20204.9|20204.9|20160.06|20160.06|0
1631778000000|2021-09-16 07:40:00|20190.8|20190.8|20180.44|20180.44|20217.57|20217.57|20180.44|20180.44|0
1631778300000|2021-09-16 07:45:00|20184.72|20184.72|20191.18|20191.18|20200.4|20200.4|20182.09|20182.09|0
1631778600000|2021-09-16 07:50:00|20195.45|20195.45|20203.25|20203.25|20233.66|20233.66|20195.45|20195.45|0
1631778900000|2021-09-16 07:55:00|20198.97|20198.97|20198.96|20198.96|20198.97|20198.97|20181.88|20181.88|0
1631779200000|2021-09-16 08:00:00|20202.6|20202.6|20194.69|20194.69|20202.72|20202.72|20188.86|20188.86|0
1631779500000|2021-09-16 08:05:00|20190.41|20190.41|20185.59|20185.59|20190.41|20190.41|20176|20176|0
1631779800000|2021-09-16 08:10:00|20189.86|20189.86|20159.49|20159.49|20194.13|20194.13|20159.49|20159.49|0
1631780100000|2021-09-16 08:15:00|20155.22|20155.22|20164.19|20164.19|20165.96|20165.96|20134.34|20134.34|0
1631780400000|2021-09-16 08:20:00|20159.92|20159.92|20150.25|20150.25|20171.9|20171.9|20146.74|20146.74|0
1631780700000|2021-09-16 08:25:00|20147.98|20147.98|20147.43|20147.43|20147.98|20147.98|20137.11|20137.11|0
1631781000000|2021-09-16 08:30:00|20143.16|20143.16|20131.41|20131.41|20143.16|20143.16|20126.49|20126.49|0
1631781300000|2021-09-16 08:35:00|20132.3|20132.3|20156.12|20156.12|20160.39|20160.39|20130.84|20130.84|0
1631781600000|2021-09-16 08:40:00|20151.84|20151.84|20130.13|20130.13|20158.77|20158.77|20130.13|20130.13|0
1631781900000|2021-09-16 08:45:00|20134.41|20134.41|20136.33|20136.33|20146.22|20146.22|20130.13|20130.13|0
1631782200000|2021-09-16 08:50:00|20138.4|20138.4|20142.67|20142.67|20155.65|20155.65|20138.4|20138.4|0
1631782500000|2021-09-16 08:55:00|20146.95|20146.95|20163.18|20163.18|20163.18|20163.18|20145.43|20145.43|0
1631782800000|2021-09-16 09:00:00|20158.9|20158.9|20145.4|20145.4|20160.88|20160.88|20145.4|20145.4|0
1631783100000|2021-09-16 09:05:00|20146.92|20146.92|20164.24|20164.24|20164.24|20164.24|20146.92|20146.92|0
1631783400000|2021-09-16 09:10:00|20168.67|20168.67|20158.46|20158.46|20173.05|20173.05|20158.46|20158.46|0
1631783700000|2021-09-16 09:15:00|20159.35|20159.35|20149.92|20149.92|20164.29|20164.29|20149.92|20149.92|0
1631784000000|2021-09-16 09:20:00|20154.19|20154.19|20147.9|20147.9|20154.19|20154.19|20134.93|20134.93|0
1631784300000|2021-09-16 09:25:00|20147.17|20147.17|20151.37|20151.37|20156.4|20156.4|20147.17|20147.17|0
1631784600000|2021-09-16 09:30:00|20147.09|20147.09|20152.16|20152.16|20152.16|20152.16|20139.77|20139.77|0
1631784900000|2021-09-16 09:35:00|20156.43|20156.43|20150.08|20150.08|20156.43|20156.43|20147.88|20147.88|0
1631785200000|2021-09-16 09:40:00|20145.81|20145.81|20145.91|20145.91|20155.43|20155.43|20145.81|20145.81|0
1631785500000|2021-09-16 09:45:00|20154.45|20154.45|20137.65|20137.65|20154.45|20154.45|20137.65|20137.65|0
1631785800000|2021-09-16 09:50:00|20133.38|20133.38|20093.42|20093.42|20133.38|20133.38|20091.96|20091.96|0
1631786100000|2021-09-16 09:55:00|20097.69|20097.69|20083.36|20083.36|20097.69|20097.69|20083.36|20083.36|0
1631786400000|2021-09-16 10:00:00|20082.48|20082.48|20078.16|20078.16|20086.75|20086.75|20067.47|20067.47|0
1631786700000|2021-09-16 10:05:00|20077.43|20077.43|20063.52|20063.52|20086.57|20086.57|20063.52|20063.52|0
1631787000000|2021-09-16 10:10:00|20067.31|20067.31|20054.58|20054.58|20067.31|20067.31|20052.45|20052.45|0
1631787300000|2021-09-16 10:15:00|20050.94|20050.94|20076.13|20076.13|20080.4|20080.4|20039.8|20039.8|0
1631787600000|2021-09-16 10:20:00|20080.67|20080.67|20047.86|20047.86|20083.69|20083.69|20047.86|20047.86|0
1631787900000|2021-09-16 10:25:00|20052.14|20052.14|20026.7|20026.7|20053.02|20053.02|20026.7|20026.7|0
1631788200000|2021-09-16 10:30:00|20030.86|20030.86|20033.01|20033.01|20038.92|20038.92|20029.47|20029.47|0
1631788500000|2021-09-16 10:35:00|20035.66|20035.66|20026.86|20026.86|20041.71|20041.71|20026.81|20026.81|0
1631788800000|2021-09-16 10:40:00|20031.13|20031.13|20007.09|20007.09|20031.13|20031.13|20002.49|20002.49|0
1631789100000|2021-09-16 10:45:00|20007.61|20007.61|19998.38|19998.38|20007.61|20007.61|19994.11|19994.11|0
1631789400000|2021-09-16 10:50:00|20000.46|20000.46|19996.82|19996.82|20001.09|20001.09|19995.3|19995.3|0
1631789700000|2021-09-16 10:55:00|19997.54|19997.54|19996.57|19996.57|20001.82|20001.82|19985.71|19985.71|0
1631790000000|2021-09-16 11:00:00|19997.33|19997.33|19997.06|19997.06|19997.33|19997.33|19986.18|19986.18|0
1631790300000|2021-09-16 11:05:00|19996.02|19996.02|19982.95|19982.95|19996.02|19996.02|19980.87|19980.87|0
1631790600000|2021-09-16 11:10:00|19981.43|19981.43|19979.76|19979.76|19982.26|19982.26|19970.08|19970.08|0
1631790900000|2021-09-16 11:15:00|19978.72|19978.72|19960.31|19960.31|19982.04|19982.04|19960.31|19960.31|0
1631791200000|2021-09-16 11:20:00|19964.59|19964.59|19956.71|19956.71|19965.34|19965.34|19956.71|19956.71|0
1631791500000|2021-09-16 11:25:00|19960.34|19960.34|19961.29|19961.29|19968.25|19968.25|19959.84|19959.84|0
1631791800000|2021-09-16 11:30:00|19957.02|19957.02|19942.84|19942.84|19961.29|19961.29|19934.3|19934.3|0
1631792100000|2021-09-16 11:35:00|19938.57|19938.57|19936.4|19936.4|19943.78|19943.78|19929.99|19929.99|0
1631792400000|2021-09-16 11:40:00|19937.44|19937.44|19951.81|19951.81|19953.99|19953.99|19937.44|19937.44|0
1631792700000|2021-09-16 11:45:00|19956.08|19956.08|19950.47|19950.47|19958.28|19958.28|19949.44|19949.44|0
1631793000000|2021-09-16 11:50:00|19954.75|19954.75|19953.28|19953.28|19960.67|19960.67|19953.28|19953.28|0
1631793300000|2021-09-16 11:55:00|19951.21|19951.21|19947.65|19947.65|19951.21|19951.21|19942.46|19942.46|0
1631793600000|2021-09-16 12:00:00|19948.38|19948.38|19953.23|19953.23|19955.5|19955.5|19946.92|19946.92|0
1631793900000|2021-09-16 12:05:00|19952.35|19952.35|19932.66|19932.66|19956.62|19956.62|19922.35|19922.35|0
1631794200000|2021-09-16 12:10:00|19931.62|19931.62|19931.31|19931.31|19932.78|19932.78|19923.4|19923.4|0
1631794500000|2021-09-16 12:15:00|19927.04|19927.04|19925.17|19925.17|19928.18|19928.18|19902.04|19902.04|0
1631794800000|2021-09-16 12:20:00|19929.44|19929.44|19971.39|19971.39|19973.48|19973.48|19929.44|19929.44|0
1631795100000|2021-09-16 12:25:00|19976.7|19976.7|20030.45|20030.45|20030.45|20030.45|19971.76|19971.76|0
1631795400000|2021-09-16 12:30:00|20021.9|20021.9|20047.69|20047.69|20051.97|20051.97|20014.84|20014.84|0
1631795700000|2021-09-16 12:35:00|20046.14|20046.14|20033.25|20033.25|20046.14|20046.14|20029.7|20029.7|0
1631796000000|2021-09-16 12:40:00|20036.27|20036.27|20033.74|20033.74|20069.98|20069.98|20033.74|20033.74|0
1631796300000|2021-09-16 12:45:00|20032.98|20032.98|20060.6|20060.6|20066|20066|20031.08|20031.08|0
1631796600000|2021-09-16 12:50:00|20063.19|20063.19|20071.14|20071.14|20087.8|20087.8|20063.19|20063.19|0
1631796900000|2021-09-16 12:55:00|20075.41|20075.41|20044.47|20044.47|20075.41|20075.41|20029.32|20029.32|0
1631797200000|2021-09-16 13:00:00|20045.36|20045.36|20017.1|20017.1|20045.45|20045.45|20015.33|20015.33|0
1631797500000|2021-09-16 13:05:00|20020.01|20020.01|20023.7|20023.7|20026.07|20026.07|20015.73|20015.73|0
1631797800000|2021-09-16 13:10:00|20028.86|20028.86|20018.49|20018.49|20028.86|20028.86|20011.3|20011.3|0
1631798100000|2021-09-16 13:15:00|20022.76|20022.76|20003.9|20003.9|20026.58|20026.58|20003.9|20003.9|0
1631798400000|2021-09-16 13:20:00|19999.62|19999.62|20000.37|20000.37|20017.19|20017.19|19985.56|19985.56|0
1631798700000|2021-09-16 13:25:00|19996.1|19996.1|20009.57|20009.57|20014|20014|19988.13|19988.13|0
1631799000000|2021-09-16 13:30:00|20010.09|20010.09|20028.39|20028.39|20028.39|20028.39|19997.5|19997.5|0
1631799300000|2021-09-16 13:35:00|20027.87|20027.87|19970.73|19970.73|20029.36|20029.36|19966.54|19966.54|0
1631799600000|2021-09-16 13:40:00|19972.5|19972.5|19917.69|19917.69|19972.5|19972.5|19913.42|19913.42|0
1631799900000|2021-09-16 13:45:00|19920.28|19920.28|19898.79|19898.79|19921.37|19921.37|19891.21|19891.21|0
1631800200000|2021-09-16 13:50:00|19898.27|19898.27|19912.63|19912.63|19939.7|19939.7|19894|19894|0
1631800500000|2021-09-16 13:55:00|19908.36|19908.36|19950.31|19950.31|19950.31|19950.31|19908.36|19908.36|0
1631800800000|2021-09-16 14:00:00|19946.04|19946.04|19916.51|19916.51|19946.04|19946.04|19902.52|19902.52|0
1631801100000|2021-09-16 14:05:00|19912.24|19912.24|19933.21|19933.21|19933.21|19933.21|19904.61|19904.61|0
1631801400000|2021-09-16 14:10:00|19928.93|19928.93|19921.92|19921.92|19930.82|19930.82|19908.92|19908.92|0
1631801700000|2021-09-16 14:15:00|19917.65|19917.65|19903.37|19903.37|19920.26|19920.26|19894.55|19894.55|0
1631802000000|2021-09-16 14:20:00|19901.92|19901.92|19920.26|19920.26|19921.72|19921.72|19899.1|19899.1|0
1631802300000|2021-09-16 14:25:00|19919.75|19919.75|19917.66|19917.66|19949.68|19949.68|19913.38|19913.38|0
1631802600000|2021-09-16 14:30:00|19913.38|19913.38|19890.11|19890.11|19913.71|19913.71|19884.23|19884.23|0
1631802900000|2021-09-16 14:35:00|19889.07|19889.07|19856.85|19856.85|19889.07|19889.07|19856.85|19856.85|0
1631803200000|2021-09-16 14:40:00|19852.57|19852.57|19842.74|19842.74|19858.53|19858.53|19841.46|19841.46|0
1631803500000|2021-09-16 14:45:00|19847.02|19847.02|19849.1|19849.1|19849.62|19849.62|19830.11|19830.11|0
1631803800000|2021-09-16 14:50:00|19853.37|19853.37|19819.45|19819.45|19853.37|19853.37|19819.45|19819.45|0
1631804100000|2021-09-16 14:55:00|19818.57|19818.57|19829.81|19829.81|19834.08|19834.08|19814.3|19814.3|0
1631804400000|2021-09-16 15:00:00|19828.36|19828.36|19845.31|19845.31|19851.18|19851.18|19820.33|19820.33|0
1631804700000|2021-09-16 15:05:00|19846.35|19846.35|19866.62|19866.62|19871.48|19871.48|19846.35|19846.35|0
1631805000000|2021-09-16 15:10:00|19863.6|19863.6|19862.9|19862.9|19874.41|19874.41|19855.5|19855.5|0
1631805300000|2021-09-16 15:15:00|19863.42|19863.42|19885.78|19885.78|19892.32|19892.32|19863.42|19863.42|0
1631805600000|2021-09-16 15:20:00|19884.89|19884.89|19873.59|19873.59|19885.78|19885.78|19866.93|19866.93|0
1631805900000|2021-09-16 15:25:00|19871.52|19871.52|19871.27|19871.27|19885.47|19885.47|19862.71|19862.71|0
1631862900000|2021-09-17 07:15:00|19970|19970|19994.8|19994.8|20001.85|20001.85|19964.15|19964.15|0
1631863200000|2021-09-17 07:20:00|19999.07|19999.07|20010.61|20010.61|20021.64|20021.64|19991.32|19991.32|0
1631863500000|2021-09-17 07:25:00|20015.92|20015.92|20045.75|20045.75|20047.21|20047.21|20013.44|20013.44|0
1631863800000|2021-09-17 07:30:00|20047.27|20047.27|20025.63|20025.63|20048.02|20048.02|20017.82|20017.82|0
1631864100000|2021-09-17 07:35:00|20024.59|20024.59|20013.21|20013.21|20035.2|20035.2|20013.21|20013.21|0
1631864400000|2021-09-17 07:40:00|20008.94|20008.94|20012.49|20012.49|20013.21|20013.21|20007.43|20007.43|0
1631864700000|2021-09-17 07:45:00|20013.94|20013.94|20075.07|20075.07|20075.07|20075.07|20012.49|20012.49|0
1631865000000|2021-09-17 07:50:00|20071.95|20071.95|20058.39|20058.39|20071.95|20071.95|20044.29|20044.29|0
1631865300000|2021-09-17 07:55:00|20066.93|20066.93|20074.07|20074.07|20074.8|20074.8|20066.89|20066.89|0
1631865600000|2021-09-17 08:00:00|20076.34|20076.34|20074.12|20074.12|20077.1|20077.1|20064.92|20064.92|0
1631865900000|2021-09-17 08:05:00|20073.24|20073.24|20092.03|20092.03|20093.07|20093.07|20058.04|20058.04|0
1631866200000|2021-09-17 08:10:00|20093.8|20093.8|20101.13|20101.13|20101.13|20101.13|20083.49|20083.49|0
1631866500000|2021-09-17 08:15:00|20096.85|20096.85|20132.76|20132.76|20132.76|20132.76|20096.85|20096.85|0
1631866800000|2021-09-17 08:20:00|20130.69|20130.69|20190.18|20190.18|20194.59|20194.59|20130.69|20130.69|0
1631867100000|2021-09-17 08:25:00|20185.9|20185.9|20233.54|20233.54|20237.81|20237.81|20181.63|20181.63|0
1631867400000|2021-09-17 08:30:00|20237.81|20237.81|20244.28|20244.28|20253.6|20253.6|20227.96|20227.96|0
1631867700000|2021-09-17 08:35:00|20248.55|20248.55|20313.43|20313.43|20313.43|20313.43|20242.66|20242.66|0
1631868000000|2021-09-17 08:40:00|20309.16|20309.16|20325.1|20325.1|20337.7|20337.7|20309.16|20309.16|0
1631868300000|2021-09-17 08:45:00|20327.76|20327.76|20312.11|20312.11|20337.44|20337.44|20304.08|20304.08|0
1631868600000|2021-09-17 08:50:00|20316.38|20316.38|20296.87|20296.87|20321.02|20321.02|20296.87|20296.87|0
1631868900000|2021-09-17 08:55:00|20301.14|20301.14|20298.92|20298.92|20301.14|20301.14|20285.05|20285.05|0
1631869200000|2021-09-17 09:00:00|20300.48|20300.48|20314.41|20314.41|20322.95|20322.95|20300.48|20300.48|0
1631869500000|2021-09-17 09:05:00|20318.68|20318.68|20335.15|20335.15|20338.54|20338.54|20310.14|20310.14|0
1631870100000|2021-09-17 09:15:00|20336.61|20336.61|20306.91|20306.91|20336.61|20336.61|20288.13|20288.13|0
1631870400000|2021-09-17 09:20:00|20308.68|20308.68|20289.28|20289.28|20316.34|20316.34|20289.28|20289.28|0
1631870700000|2021-09-17 09:25:00|20293.55|20293.55|20279.42|20279.42|20297.83|20297.83|20270.87|20270.87|0
1631871000000|2021-09-17 09:30:00|20275.14|20275.14|20261.3|20261.3|20277.14|20277.14|20256.14|20256.14|0
1631871300000|2021-09-17 09:35:00|20257.03|20257.03|20224.97|20224.97|20261.3|20261.3|20215.22|20215.22|0
1631871600000|2021-09-17 09:40:00|20229.24|20229.24|20216.96|20216.96|20234.4|20234.4|20210.34|20210.34|0
1631871900000|2021-09-17 09:45:00|20216.08|20216.08|20264.38|20264.38|20269.4|20269.4|20216.08|20216.08|0
1631872200000|2021-09-17 09:50:00|20267.91|20267.91|20245.74|20245.74|20267.91|20267.91|20237.38|20237.38|0
1631872500000|2021-09-17 09:55:00|20254.28|20254.28|20237.39|20237.39|20254.8|20254.8|20219.04|20219.04|0
1631872800000|2021-09-17 10:00:00|20239.99|20239.99|20262.95|20262.95|20262.95|20262.95|20228.18|20228.18|0
1631873100000|2021-09-17 10:05:00|20264.72|20264.72|20252.32|20252.32|20264.72|20264.72|20242.89|20242.89|0
1631873400000|2021-09-17 10:10:00|20248.05|20248.05|20250.58|20250.58|20253.21|20253.21|20245.26|20245.26|0
1631873700000|2021-09-17 10:15:00|20249.12|20249.12|20224.89|20224.89|20249.12|20249.12|20224.89|20224.89|0
1631874000000|2021-09-17 10:20:00|20222.81|20222.81|20215.95|20215.95|20223.6|20223.6|20209.02|20209.02|0
1631874300000|2021-09-17 10:25:00|20211.67|20211.67|20203.69|20203.69|20215.95|20215.95|20194.43|20194.43|0
1631874600000|2021-09-17 10:30:00|20199.42|20199.42|20175.1|20175.1|20203.84|20203.84|20175.1|20175.1|0
1631874900000|2021-09-17 10:35:00|20171.32|20171.32|20161.46|20161.46|20178.54|20178.54|20158.81|20158.81|0
1631875200000|2021-09-17 10:40:00|20162.92|20162.92|20166.05|20166.05|20168.63|20168.63|20152.99|20152.99|0
1631875500000|2021-09-17 10:45:00|20161.77|20161.77|20149.99|20149.99|20167.08|20167.08|20149.99|20149.99|0
1631875800000|2021-09-17 10:50:00|20146.45|20146.45|20139.21|20139.21|20149.84|20149.84|20130.67|20130.67|0
1631876100000|2021-09-17 10:55:00|20134.94|20134.94|20137.07|20137.07|20141.34|20141.34|20119.98|20119.98|0
1631876400000|2021-09-17 11:00:00|20139.97|20139.97|20136.4|20136.4|20152.79|20152.79|20136.4|20136.4|0
1631876700000|2021-09-17 11:05:00|20132.13|20132.13|20119.45|20119.45|20132.13|20132.13|20115.09|20115.09|0
1631877000000|2021-09-17 11:10:00|20123.81|20123.81|20119.7|20119.7|20128.09|20128.09|20111.79|20111.79|0
1631877300000|2021-09-17 11:15:00|20122.81|20122.81|20125.47|20125.47|20131.51|20131.51|20121.93|20121.93|0
1631877600000|2021-09-17 11:20:00|20129.74|20129.74|20124.46|20124.46|20130.5|20130.5|20124.46|20124.46|0
1631877900000|2021-09-17 11:25:00|20128.73|20128.73|20122.79|20122.79|20140.61|20140.61|20116.34|20116.34|0
1631878200000|2021-09-17 11:30:00|20127.07|20127.07|20129.76|20129.76|20138.27|20138.27|20123.59|20123.59|0
1631878500000|2021-09-17 11:35:00|20125.48|20125.48|20141.59|20141.59|20141.59|20141.59|20125.48|20125.48|0
1631878800000|2021-09-17 11:40:00|20143.04|20143.04|20146.43|20146.43|20148.77|20148.77|20138.77|20138.77|0
1631879100000|2021-09-17 11:45:00|20148.7|20148.7|20158|20158|20161.78|20161.78|20146.43|20146.43|0
1631879400000|2021-09-17 11:50:00|20153.73|20153.73|20134.84|20134.84|20153.73|20153.73|20123.49|20123.49|0
1631879700000|2021-09-17 11:55:00|20130.57|20130.57|20129.68|20129.68|20134.84|20134.84|20129.68|20129.68|0
1631880000000|2021-09-17 12:00:00|20126.77|20126.77|20108.4|20108.4|20127.47|20127.47|20108.4|20108.4|0
1631880300000|2021-09-17 12:05:00|20104.13|20104.13|20093.88|20093.88|20108.4|20108.4|20093.88|20093.88|0
1631880600000|2021-09-17 12:10:00|20082.37|20082.37|20097.94|20097.94|20100.61|20100.61|20082.37|20082.37|0
1631880900000|2021-09-17 12:15:00|20101.05|20101.05|20128.62|20128.62|20128.62|20128.62|20096.46|20096.46|0
1631881200000|2021-09-17 12:20:00|20130.08|20130.08|20145.48|20145.48|20146.36|20146.36|20127.32|20127.32|0
1631881500000|2021-09-17 12:25:00|20144.02|20144.02|20145.9|20145.9|20147.93|20147.93|20130.12|20130.12|0
1631881800000|2021-09-17 12:30:00|20145.01|20145.01|20133.21|20133.21|20152.51|20152.51|20129.82|20129.82|0
1631882100000|2021-09-17 12:35:00|20128.94|20128.94|20099.17|20099.17|20131.65|20131.65|20099.17|20099.17|0
1631882400000|2021-09-17 12:40:00|20101.83|20101.83|20111.1|20111.1|20115.21|20115.21|20095.03|20095.03|0
1631882700000|2021-09-17 12:45:00|20115.37|20115.37|20113.34|20113.34|20131.88|20131.88|20111.1|20111.1|0
1631883000000|2021-09-17 12:50:00|20109.06|20109.06|20105.04|20105.04|20121.44|20121.44|20095.65|20095.65|0
1631883300000|2021-09-17 12:55:00|20103.53|20103.53|20099.86|20099.86|20103.53|20103.53|20095.62|20095.62|0
1631883600000|2021-09-17 13:00:00|20104.13|20104.13|20059.57|20059.57|20104.13|20104.13|20055.29|20055.29|0
1631883900000|2021-09-17 13:05:00|20058.05|20058.05|20064.7|20064.7|20066.06|20066.06|20043.3|20043.3|0
1631884200000|2021-09-17 13:10:00|20068.97|20068.97|20049.32|20049.32|20070.48|20070.48|20049.23|20049.23|0
1631884500000|2021-09-17 13:15:00|20053.59|20053.59|20029.17|20029.17|20053.64|20053.64|20027.71|20027.71|0
1631884800000|2021-09-17 13:20:00|20024.89|20024.89|19998.77|19998.77|20024.89|20024.89|19998.77|19998.77|0
1631885100000|2021-09-17 13:25:00|20003.05|20003.05|19974.27|19974.27|20003.51|20003.51|19972.5|19972.5|0
1631885400000|2021-09-17 13:30:00|19975.31|19975.31|19945.21|19945.21|19997.66|19997.66|19940.94|19940.94|0
1631885700000|2021-09-17 13:35:00|19949.48|19949.48|19921.44|19921.44|19955.68|19955.68|19902.03|19902.03|0
1631886000000|2021-09-17 13:40:00|19920.41|19920.41|19915.75|19915.75|19921.96|19921.96|19899.39|19899.39|0
1631886300000|2021-09-17 13:45:00|19918.02|19918.02|19911.36|19911.36|19927.7|19927.7|19911.36|19911.36|0
1631886600000|2021-09-17 13:50:00|19907.82|19907.82|19875.57|19875.57|19907.82|19907.82|19875.57|19875.57|0
1631886900000|2021-09-17 13:55:00|19874.11|19874.11|19864.26|19864.26|19874.11|19874.11|19859.1|19859.1|0
1631887200000|2021-09-17 14:00:00|19868.53|19868.53|19863.11|19863.11|19884.26|19884.26|19846.37|19846.37|0
1631887500000|2021-09-17 14:05:00|19862.07|19862.07|19832.58|19832.58|19864.12|19864.12|19830.71|19830.71|0
1631887800000|2021-09-17 14:10:00|19830.81|19830.81|19818.42|19818.42|19831.01|19831.01|19809.11|19809.11|0
1631888100000|2021-09-17 14:15:00|19814.15|19814.15|19819.37|19819.37|19822.08|19822.08|19805.03|19805.03|0
1631888400000|2021-09-17 14:20:00|19823.64|19823.64|19819.38|19819.38|19842.93|19842.93|19812.61|19812.61|0
1631888700000|2021-09-17 14:25:00|19815.11|19815.11|19805.25|19805.25|19815.63|19815.63|19791.25|19791.25|0
1631889000000|2021-09-17 14:30:00|19804.37|19804.37|19805.11|19805.11|19811.31|19811.31|19796.81|19796.81|0
1631889300000|2021-09-17 14:35:00|19803.65|19803.65|19785.74|19785.74|19803.65|19803.65|19774.9|19774.9|0
1631889600000|2021-09-17 14:40:00|19781.47|19781.47|19763.05|19763.05|19781.47|19781.47|19759.19|19759.19|0
1631889900000|2021-09-17 14:45:00|19761.28|19761.28|19726.82|19726.82|19761.28|19761.28|19721.66|19721.66|0
1631890200000|2021-09-17 14:50:00|19722.55|19722.55|19769.58|19769.58|19769.58|19769.58|19721.74|19721.74|0
1631890500000|2021-09-17 14:55:00|19770.47|19770.47|19768.86|19768.86|19773.18|19773.18|19754.69|19754.69|0
1631890800000|2021-09-17 15:00:00|19767.09|19767.09|19751.55|19751.55|19772.62|19772.62|19751.55|19751.55|0
1631891100000|2021-09-17 15:05:00|19747.27|19747.27|19770.88|19770.88|19781.01|19781.01|19747.27|19747.27|0
1631891400000|2021-09-17 15:10:00|19769.11|19769.11|19810.8|19810.8|19810.8|19810.8|19768.22|19768.22|0
1631891700000|2021-09-17 15:15:00|19810.28|19810.28|19796.81|19796.81|19816.32|19816.32|19787.4|19787.4|0
1631892000000|2021-09-17 15:20:00|19795.77|19795.77|19772.1|19772.1|19805.96|19805.96|19772.1|19772.1|0
1631892300000|2021-09-17 15:25:00|19770.33|19770.33|19788.81|19788.81|19792.62|19792.62|19769.57|19769.57|0
1632122100000|2021-09-20 07:15:00|19560.8|19560.8|19592.11|19592.11|19602.72|19602.72|19560.16|19560.16|0
1632122400000|2021-09-20 07:20:00|19594.3|19594.3|19684.78|19684.78|19684.78|19684.78|19594.3|19594.3|0
1632122700000|2021-09-20 07:25:00|19684.03|19684.03|19683.91|19683.91|19706.25|19706.25|19666.67|19666.67|0
1632123000000|2021-09-20 07:30:00|19686.99|19686.99|19736.52|19736.52|19739.6|19739.6|19686.19|19686.19|0
1632123300000|2021-09-20 07:35:00|19735.97|19735.97|19679.36|19679.36|19735.97|19735.97|19671.81|19671.81|0
1632123600000|2021-09-20 07:40:00|19678.61|19678.61|19659.19|19659.19|19689.49|19689.49|19646.34|19646.34|0
1632123900000|2021-09-20 07:45:00|19665.36|19665.36|19681.44|19681.44|19688.64|19688.64|19665.36|19665.36|0
1632124200000|2021-09-20 07:50:00|19681.06|19681.06|19710.38|19710.38|19723.77|19723.77|19680.51|19680.51|0
1632124500000|2021-09-20 07:55:00|19713.46|19713.46|19756.91|19756.91|19756.91|19756.91|19707.29|19707.29|0
1632124800000|2021-09-20 08:00:00|19760|19760|19791.68|19791.68|19794.77|19794.77|19752.79|19752.79|0
1632125100000|2021-09-20 08:05:00|19792.06|19792.06|19829.76|19829.76|19830.74|19830.74|19774.7|19774.7|0
1632125400000|2021-09-20 08:10:00|19828.79|19828.79|19814.63|19814.63|19832.48|19832.48|19814.63|19814.63|0
1632125700000|2021-09-20 08:15:00|19819.88|19819.88|19772.24|19772.24|19821.38|19821.38|19772.24|19772.24|0
1632126000000|2021-09-20 08:20:00|19769.15|19769.15|19765.74|19765.74|19788.41|19788.41|19760.04|19760.04|0
1632126300000|2021-09-20 08:25:00|19762.66|19762.66|19765.08|19765.08|19768.16|19768.16|19753.4|19753.4|0
1632126600000|2021-09-20 08:30:00|19768.16|19768.16|19788.86|19788.86|19789.83|19789.83|19757.46|19757.46|0
1632126900000|2021-09-20 08:35:00|19795.03|19795.03|19833.23|19833.23|19841.72|19841.72|19795.03|19795.03|0
1632127200000|2021-09-20 08:40:00|19836.32|19836.32|19822.28|19822.28|19846.84|19846.84|19816.11|19816.11|0
1632127500000|2021-09-20 08:45:00|19825.19|19825.19|19828.64|19828.64|19843.73|19843.73|19825.19|19825.19|0
1632127800000|2021-09-20 08:50:00|19830.58|19830.58|19790.89|19790.89|19830.58|19830.58|19787.81|19787.81|0
1632128100000|2021-09-20 08:55:00|19797.06|19797.06|19783.56|19783.56|19797.06|19797.06|19783.56|19783.56|0
1632128400000|2021-09-20 09:00:00|19786.64|19786.64|19790.09|19790.09|19802.07|19802.07|19780.47|19780.47|0
1632128700000|2021-09-20 09:05:00|19787.01|19787.01|19793.11|19793.11|19793.11|19793.11|19759.56|19759.56|0
1632129000000|2021-09-20 09:10:00|19790.02|19790.02|19752.76|19752.76|19790.02|19790.02|19743.13|19743.13|0
1632129300000|2021-09-20 09:15:00|19750.84|19750.84|19762.71|19762.71|19770.04|19770.04|19747.2|19747.2|0
1632129600000|2021-09-20 09:20:00|19761.43|19761.43|19746.13|19746.13|19761.43|19761.43|19739.66|19739.66|0
1632129900000|2021-09-20 09:25:00|19745.49|19745.49|19750.89|19750.89|19750.89|19750.89|19735.47|19735.47|0
1632130200000|2021-09-20 09:30:00|19753.45|19753.45|19779.81|19779.81|19780.98|19780.98|19753.45|19753.45|0
1632130500000|2021-09-20 09:35:00|19778.69|19778.69|19788.65|19788.65|19796.21|19796.21|19767.14|19767.14|0
1632130800000|2021-09-20 09:40:00|19791.74|19791.74|19794.65|19794.65|19799.66|19799.66|19781.2|19781.2|0
1632131100000|2021-09-20 09:45:00|19791.57|19791.57|19793.64|19793.64|19795.32|19795.32|19786.5|19786.5|0
1632131400000|2021-09-20 09:50:00|19796.73|19796.73|19793.89|19793.89|19806.2|19806.2|19791.64|19791.64|0
1632131700000|2021-09-20 09:55:00|19796.98|19796.98|19818.82|19818.82|19819.51|19819.51|19796.98|19796.98|0
1632132000000|2021-09-20 10:00:00|19815.74|19815.74|19803.95|19803.95|19815.74|19815.74|19794.32|19794.32|0
1632132300000|2021-09-20 10:05:00|19805.87|19805.87|19814.76|19814.76|19822.21|19822.21|19795.96|19795.96|0
1632132600000|2021-09-20 10:10:00|19814.39|19814.39|19811.3|19811.3|19814.39|19814.39|19791.62|19791.62|0
1632132900000|2021-09-20 10:15:00|19813.22|19813.22|19806.91|19806.91|19824.36|19824.36|19806.91|19806.91|0
1632133200000|2021-09-20 10:20:00|19808.86|19808.86|19787.29|19787.29|19808.86|19808.86|19784.2|19784.2|0
1632133500000|2021-09-20 10:25:00|19784.2|19784.2|19791.58|19791.58|19791.58|19791.58|19784.2|19784.2|0
1632133800000|2021-09-20 10:30:00|19794.66|19794.66|19792.12|19792.12|19795.3|19795.3|19787.23|19787.23|0
1632134100000|2021-09-20 10:35:00|19795.04|19795.04|19760.6|19760.6|19797.53|19797.53|19755.65|19755.65|0
1632134400000|2021-09-20 10:40:00|19756.24|19756.24|19759.13|19759.13|19778.25|19778.25|19756.24|19756.24|0
1632134700000|2021-09-20 10:45:00|19760.26|19760.26|19764.53|19764.53|19766.12|19766.12|19760.26|19760.26|0
1632135000000|2021-09-20 10:50:00|19766.45|19766.45|19796.11|19796.11|19798.63|19798.63|19766.45|19766.45|0
1632135300000|2021-09-20 10:55:00|19793.03|19793.03|19778.34|19778.34|19793.03|19793.03|19778.34|19778.34|0
1632135600000|2021-09-20 11:00:00|19781.26|19781.26|19800.11|19800.11|19800.11|19800.11|19774.01|19774.01|0
1632135900000|2021-09-20 11:05:00|19793.94|19793.94|19782.3|19782.3|19795.22|19795.22|19773.97|19773.97|0
1632136200000|2021-09-20 11:10:00|19781.33|19781.33|19779.38|19779.38|19792.04|19792.04|19772.9|19772.9|0
1632136500000|2021-09-20 11:15:00|19782.46|19782.46|19795.8|19795.8|19805.15|19805.15|19781.91|19781.91|0
1632136800000|2021-09-20 11:20:00|19795.16|19795.16|19779.34|19779.34|19795.16|19795.16|19779.34|19779.34|0
1632137100000|2021-09-20 11:25:00|19776.25|19776.25|19782.79|19782.79|19785.53|19785.53|19772.59|19772.59|0
1632137400000|2021-09-20 11:30:00|19783.17|19783.17|19782.87|19782.87|19786.38|19786.38|19780.08|19780.08|0
1632137700000|2021-09-20 11:35:00|19779.79|19779.79|19808.72|19808.72|19808.72|19808.72|19776.7|19776.7|0
1632138000000|2021-09-20 11:40:00|19808.08|19808.08|19825.87|19825.87|19840.75|19840.75|19808.08|19808.08|0
1632138300000|2021-09-20 11:45:00|19828.95|19828.95|19809.4|19809.4|19833.74|19833.74|19805.04|19805.04|0
1632138600000|2021-09-20 11:50:00|19813.24|19813.24|19793.89|19793.89|19829.27|19829.27|19787.21|19787.21|0
1632138900000|2021-09-20 11:55:00|19793.52|19793.52|19788.97|19788.97|19795.78|19795.78|19766.78|19766.78|0
1632139200000|2021-09-20 12:00:00|19790.25|19790.25|19814.11|19814.11|19814.11|19814.11|19789.61|19789.61|0
1632139500000|2021-09-20 12:05:00|19820.28|19820.28|19835.24|19835.24|19835.24|19835.24|19816.01|19816.01|0
1632139800000|2021-09-20 12:10:00|19838.33|19838.33|19871.16|19871.16|19874.62|19874.62|19836.85|19836.85|0
1632140100000|2021-09-20 12:15:00|19870.52|19870.52|19860.75|19860.75|19876.69|19876.69|19852.37|19852.37|0
1632140400000|2021-09-20 12:20:00|19859.47|19859.47|19860.77|19860.77|19862.56|19862.56|19846.4|19846.4|0
1632140700000|2021-09-20 12:25:00|19860.13|19860.13|19839.64|19839.64|19864.39|19864.39|19839.64|19839.64|0
1632141000000|2021-09-20 12:30:00|19842.72|19842.72|19862.01|19862.01|19862.01|19862.01|19842.72|19842.72|0
1632141300000|2021-09-20 12:35:00|19860.13|19860.13|19860.58|19860.58|19883.73|19883.73|19857.05|19857.05|0
1632141600000|2021-09-20 12:40:00|19863.67|19863.67|19848.17|19848.17|19875.96|19875.96|19845.09|19845.09|0
1632141900000|2021-09-20 12:45:00|19851.26|19851.26|19857.52|19857.52|19863.69|19863.69|19851.26|19851.26|0
1632142200000|2021-09-20 12:50:00|19854.43|19854.43|19853.24|19853.24|19862.36|19862.36|19847.15|19847.15|0
1632142500000|2021-09-20 12:55:00|19856.33|19856.33|19865.8|19865.8|19870.59|19870.59|19854.69|19854.69|0
1632142800000|2021-09-20 13:00:00|19864.3|19864.3|19856.49|19856.49|19865.94|19865.94|19846.29|19846.29|0
1632143100000|2021-09-20 13:05:00|19857.59|19857.59|19851.18|19851.18|19857.59|19857.59|19833.43|19833.43|0
1632143400000|2021-09-20 13:10:00|19854.26|19854.26|19850.5|19850.5|19856.92|19856.92|19847.2|19847.2|0
1632143700000|2021-09-20 13:15:00|19851.14|19851.14|19855.44|19855.44|19859.8|19859.8|19844.33|19844.33|0
1632144000000|2021-09-20 13:20:00|19854.8|19854.8|19858.6|19858.6|19890.57|19890.57|19845.42|19845.42|0
1632144300000|2021-09-20 13:25:00|19861.69|19861.69|19820.17|19820.17|19862.81|19862.81|19820.17|19820.17|0
1632144600000|2021-09-20 13:30:00|19817.09|19817.09|19794.01|19794.01|19817.09|19817.09|19743.44|19743.44|0
1632144900000|2021-09-20 13:35:00|19799.28|19799.28|19832.47|19832.47|19849.13|19849.13|19781.12|19781.12|0
1632145200000|2021-09-20 13:40:00|19829.38|19829.38|19868.04|19868.04|19869.32|19869.32|19828.92|19828.92|0
1632145500000|2021-09-20 13:45:00|19869.32|19869.32|19816.79|19816.79|19870.93|19870.93|19797.41|19797.41|0
1632145800000|2021-09-20 13:50:00|19815.81|19815.81|19807.39|19807.39|19830.86|19830.86|19792.72|19792.72|0
1632146100000|2021-09-20 13:55:00|19806.3|19806.3|19825.67|19825.67|19828.75|19828.75|19795.25|19795.25|0
1632146400000|2021-09-20 14:00:00|19824.39|19824.39|19751.42|19751.42|19827.47|19827.47|19750.45|19750.45|0
1632146700000|2021-09-20 14:05:00|19754.5|19754.5|19723.92|19723.92|19792.02|19792.02|19723.92|19723.92|0
1632147000000|2021-09-20 14:10:00|19725.84|19725.84|19711.27|19711.27|19730.96|19730.96|19700.78|19700.78|0
1632147300000|2021-09-20 14:15:00|19708.18|19708.18|19741.2|19741.2|19756.27|19756.27|19708.18|19708.18|0
1632147600000|2021-09-20 14:20:00|19744.28|19744.28|19850.45|19850.45|19857.74|19857.74|19744.28|19744.28|0
1632147900000|2021-09-20 14:25:00|19848.95|19848.95|19828.06|19828.06|19870.67|19870.67|19828.06|19828.06|0
1632148200000|2021-09-20 14:30:00|19844.08|19844.08|19836.67|19836.67|19850.43|19850.43|19824.97|19824.97|0
1632148500000|2021-09-20 14:35:00|19842.84|19842.84|19829.58|19829.58|19867.67|19867.67|19829.58|19829.58|0
1632148800000|2021-09-20 14:40:00|19832.5|19832.5|19809.5|19809.5|19839.42|19839.42|19806.42|19806.42|0
1632149100000|2021-09-20 14:45:00|19806.42|19806.42|19758.94|19758.94|19809.5|19809.5|19758.94|19758.94|0
1632149400000|2021-09-20 14:50:00|19755.86|19755.86|19790.41|19790.41|19791.69|19791.69|19755.86|19755.86|0
1632149700000|2021-09-20 14:55:00|19792.36|19792.36|19774.19|19774.19|19798.64|19798.64|19774.19|19774.19|0
1632150000000|2021-09-20 15:00:00|19777.28|19777.28|19800.58|19800.58|19800.58|19800.58|19771.11|19771.11|0
1632150300000|2021-09-20 15:05:00|19797.5|19797.5|19801.56|19801.56|19805.96|19805.96|19789.56|19789.56|0
1632150600000|2021-09-20 15:10:00|19798.48|19798.48|19828|19828|19838.64|19838.64|19797.2|19797.2|0
1632150900000|2021-09-20 15:15:00|19828.97|19828.97|19791.01|19791.01|19835.14|19835.14|19791.01|19791.01|0
1632151200000|2021-09-20 15:20:00|19794.1|19794.1|19797.44|19797.44|19797.81|19797.81|19773.55|19773.55|0
1632151500000|2021-09-20 15:25:00|19794.35|19794.35|19792.5|19792.5|19802.87|19802.87|19773.15|19773.15|0
1632208500000|2021-09-21 07:15:00|19621.49|19621.49|19647.3|19647.3|19647.3|19647.3|19616.29|19616.29|0
1632208800000|2021-09-21 07:20:00|19644.22|19644.22|19633.51|19633.51|19644.22|19644.22|19616.78|19616.78|0
1632209100000|2021-09-21 07:25:00|19636.71|19636.71|19627.42|19627.42|19636.71|19636.71|19623.27|19623.27|0
1632209400000|2021-09-21 07:30:00|19624.33|19624.33|19585.75|19585.75|19624.33|19624.33|19572.06|19572.06|0
1632209700000|2021-09-21 07:35:00|19584.47|19584.47|19626.63|19626.63|19632.63|19632.63|19582.55|19582.55|0
1632210000000|2021-09-21 07:40:00|19624.38|19624.38|19614.01|19614.01|19631.27|19631.27|19614.01|19614.01|0
1632210300000|2021-09-21 07:45:00|19612.88|19612.88|19625.73|19625.73|19625.73|19625.73|19606.39|19606.39|0
1632210600000|2021-09-21 07:50:00|19626.85|19626.85|19641.56|19641.56|19641.56|19641.56|19626.85|19626.85|0
1632210900000|2021-09-21 07:55:00|19644.65|19644.65|19665.51|19665.51|19672.77|19672.77|19644.65|19644.65|0
1632211200000|2021-09-21 08:00:00|19664.39|19664.39|19652.08|19652.08|19676.07|19676.07|19652.08|19652.08|0
1632211500000|2021-09-21 08:05:00|19658.08|19658.08|19677.14|19677.14|19693.51|19693.51|19654.71|19654.71|0
1632211800000|2021-09-21 08:10:00|19674.05|19674.05|19647.32|19647.32|19675.86|19675.86|19647.32|19647.32|0
1632212100000|2021-09-21 08:15:00|19645.37|19645.37|19621.64|19621.64|19648.46|19648.46|19612.38|19612.38|0
1632212400000|2021-09-21 08:20:00|19615.47|19615.47|19601.51|19601.51|19615.47|19615.47|19595.34|19595.34|0
1632212700000|2021-09-21 08:25:00|19604.6|19604.6|19641.12|19641.12|19641.12|19641.12|19604.6|19604.6|0
1632213000000|2021-09-21 08:30:00|19644.21|19644.21|19640.74|19640.74|19649.21|19649.21|19635.36|19635.36|0
1632213300000|2021-09-21 08:35:00|19637.65|19637.65|19638.44|19638.44|19645.25|19645.25|19634.57|19634.57|0
1632213600000|2021-09-21 08:40:00|19632.27|19632.27|19638.36|19638.36|19646.84|19646.84|19632.27|19632.27|0
1632213900000|2021-09-21 08:45:00|19641.45|19641.45|19677.24|19677.24|19677.24|19677.24|19638.36|19638.36|0
1632214200000|2021-09-21 08:50:00|19678.88|19678.88|19672.74|19672.74|19685.24|19685.24|19670.34|19670.34|0
1632214500000|2021-09-21 08:55:00|19669.66|19669.66|19676.78|19676.78|19683.69|19683.69|19659.05|19659.05|0
1632214800000|2021-09-21 09:00:00|19676.14|19676.14|19709.82|19709.82|19709.82|19709.82|19676.14|19676.14|0
1632215100000|2021-09-21 09:05:00|19706.74|19706.74|19679.68|19679.68|19713.21|19713.21|19679.68|19679.68|0
1632215400000|2021-09-21 09:10:00|19682.77|19682.77|19668.65|19668.65|19682.77|19682.77|19668.65|19668.65|0
1632215700000|2021-09-21 09:15:00|19671.73|19671.73|19671.15|19671.15|19679.65|19679.65|19670.48|19670.48|0
1632216000000|2021-09-21 09:20:00|19676.01|19676.01|19683.73|19683.73|19688.09|19688.09|19665.45|19665.45|0
1632216300000|2021-09-21 09:25:00|19689.9|19689.9|19699.04|19699.04|19699.04|19699.04|19689.9|19689.9|0
1632216600000|2021-09-21 09:30:00|19700.92|19700.92|19704.17|19704.17|19707.89|19707.89|19697.83|19697.83|0
1632216900000|2021-09-21 09:35:00|19705.29|19705.29|19707.17|19707.17|19710.32|19710.32|19701.57|19701.57|0
1632217200000|2021-09-21 09:40:00|19707.8|19707.8|19714.49|19714.49|19719.62|19719.62|19707.8|19707.8|0
1632217500000|2021-09-21 09:45:00|19715.13|19715.13|19721.94|19721.94|19725.02|19725.02|19715.13|19715.13|0
1632217800000|2021-09-21 09:50:00|19724.86|19724.86|19718.96|19718.96|19741.97|19741.97|19718.96|19718.96|0
1632218100000|2021-09-21 09:55:00|19725.14|19725.14|19695.66|19695.66|19725.14|19725.14|19693.41|19693.41|0
1632218400000|2021-09-21 10:00:00|19694.38|19694.38|19699.18|19699.18|19700.46|19700.46|19689.31|19689.31|0
1632218700000|2021-09-21 10:05:00|19701.8|19701.8|19692.79|19692.79|19702.35|19702.35|19692.79|19692.79|0
1632219000000|2021-09-21 10:10:00|19692.24|19692.24|19691.65|19691.65|19697.82|19697.82|19682.74|19682.74|0
1632219300000|2021-09-21 10:15:00|19694.73|19694.73|19685.84|19685.84|19700.09|19700.09|19685.84|19685.84|0
1632219600000|2021-09-21 10:20:00|19688.92|19688.92|19680.63|19680.63|19688.92|19688.92|19669.46|19669.46|0
1632219900000|2021-09-21 10:25:00|19679.51|19679.51|19666.03|19666.03|19679.88|19679.88|19664.53|19664.53|0
1632220200000|2021-09-21 10:30:00|19662.95|19662.95|19681.51|19681.51|19684.6|19684.6|19661.98|19661.98|0
1632220500000|2021-09-21 10:35:00|19684.6|19684.6|19698.73|19698.73|19699.65|19699.65|19681.51|19681.51|0
1632220800000|2021-09-21 10:40:00|19697.45|19697.45|19695.51|19695.51|19697.45|19697.45|19690.51|19690.51|0
1632221100000|2021-09-21 10:45:00|19698.6|19698.6|19697.96|19697.96|19698.6|19698.6|19694.87|19694.87|0
1632221400000|2021-09-21 10:50:00|19699.9|19699.9|19709.8|19709.8|19709.8|19709.8|19697.45|19697.45|0
1632221700000|2021-09-21 10:55:00|19711.43|19711.43|19700.46|19700.46|19711.43|19711.43|19697.07|19697.07|0
1632222000000|2021-09-21 11:00:00|19697.37|19697.37|19693.59|19693.59|19700.46|19700.46|19691.36|19691.36|0
1632222300000|2021-09-21 11:05:00|19694.34|19694.34|19689.11|19689.11|19699.01|19699.01|19686.67|19686.67|0
1632222600000|2021-09-21 11:10:00|19692.2|19692.2|19712.18|19712.18|19718.92|19718.92|19690.21|19690.21|0
1632222900000|2021-09-21 11:15:00|19715.27|19715.27|19704.66|19704.66|19715.9|19715.9|19701.57|19701.57|0
1632223200000|2021-09-21 11:20:00|19701.57|19701.57|19682.5|19682.5|19701.57|19701.57|19679.41|19679.41|0
1632223500000|2021-09-21 11:25:00|19679.41|19679.41|19659.78|19659.78|19679.41|19679.41|19651.43|19651.43|0
1632223800000|2021-09-21 11:30:00|19661.06|19661.06|19668.16|19668.16|19668.16|19668.16|19657.98|19657.98|0
1632224100000|2021-09-21 11:35:00|19668.8|19668.8|19680.25|19680.25|19680.25|19680.25|19665.72|19665.72|0
1632224400000|2021-09-21 11:40:00|19679.15|19679.15|19677.42|19677.42|19683.14|19683.14|19675.88|19675.88|0
1632224700000|2021-09-21 11:45:00|19674.34|19674.34|19685.8|19685.8|19691.49|19691.49|19674.34|19674.34|0
1632225000000|2021-09-21 11:50:00|19688.88|19688.88|19703.89|19703.89|19705.28|19705.28|19685.8|19685.8|0
1632225300000|2021-09-21 11:55:00|19703.25|19703.25|19688.34|19688.34|19709.97|19709.97|19685.07|19685.07|0
1632225600000|2021-09-21 12:00:00|19685.26|19685.26|19688.98|19688.98|19692.07|19692.07|19683.98|19683.98|0
1632225900000|2021-09-21 12:05:00|19692.07|19692.07|19695.79|19695.79|19702.71|19702.71|19689.62|19689.62|0
1632226200000|2021-09-21 12:10:00|19692.71|19692.71|19685.72|19685.72|19695.79|19695.79|19680.42|19680.42|0
1632226500000|2021-09-21 12:15:00|19686.36|19686.36|19692.6|19692.6|19702.23|19702.23|19686.36|19686.36|0
1632226800000|2021-09-21 12:20:00|19695.69|19695.69|19722.2|19722.2|19722.2|19722.2|19692.6|19692.6|0
1632227100000|2021-09-21 12:25:00|19721.82|19721.82|19806.85|19806.85|19806.85|19806.85|19721.82|19721.82|0
1632227400000|2021-09-21 12:30:00|19809.94|19809.94|19812.32|19812.32|19816.11|19816.11|19802.32|19802.32|0
1632227700000|2021-09-21 12:35:00|19815.41|19815.41|19820.72|19820.72|19820.72|19820.72|19807.21|19807.21|0
1632228000000|2021-09-21 12:40:00|19818.17|19818.17|19830.72|19830.72|19830.72|19830.72|19813.21|19813.21|0
1632228300000|2021-09-21 12:45:00|19831.36|19831.36|19844.96|19844.96|19858.91|19858.91|19831.36|19831.36|0
1632228600000|2021-09-21 12:50:00|19847.52|19847.52|19847.94|19847.94|19850.6|19850.6|19841.76|19841.76|0
1632228900000|2021-09-21 12:55:00|19847.3|19847.3|19841.16|19841.16|19849.54|19849.54|19829.34|19829.34|0
1632229200000|2021-09-21 13:00:00|19839.21|19839.21|19834.05|19834.05|19841.5|19841.5|19833.42|19833.42|0
1632229500000|2021-09-21 13:05:00|19818.03|19818.03|19805.3|19805.3|19820.36|19820.36|19799.13|19799.13|0
1632229800000|2021-09-21 13:10:00|19802.21|19802.21|19787.18|19787.18|19805.45|19805.45|19787.18|19787.18|0
1632230100000|2021-09-21 13:15:00|19790.26|19790.26|19777.74|19777.74|19800.38|19800.38|19777.74|19777.74|0
1632230400000|2021-09-21 13:20:00|19779.68|19779.68|19768.18|19768.18|19784.2|19784.2|19765.09|19765.09|0
1632230700000|2021-09-21 13:25:00|19767.2|19767.2|19768.96|19768.96|19785.37|19785.37|19761.25|19761.25|0
1632231000000|2021-09-21 13:30:00|19752.94|19752.94|19682.7|19682.7|19752.94|19752.94|19670.36|19670.36|0
1632231300000|2021-09-21 13:35:00|19681.42|19681.42|19691.64|19691.64|19719.14|19719.14|19679.5|19679.5|0
1632231600000|2021-09-21 13:40:00|19690.36|19690.36|19719.73|19719.73|19719.73|19719.73|19661.12|19661.12|0
1632231900000|2021-09-21 13:45:00|19720.37|19720.37|19662.63|19662.63|19720.37|19720.37|19648.64|19648.64|0
1632232200000|2021-09-21 13:50:00|19660.69|19660.69|19642.69|19642.69|19660.69|19660.69|19632.57|19632.57|0
1632232500000|2021-09-21 13:55:00|19645.78|19645.78|19658.24|19658.24|19658.24|19658.24|19633.12|19633.12|0
1632232800000|2021-09-21 14:00:00|19661.32|19661.32|19658.57|19658.57|19690.33|19690.33|19654.54|19654.54|0
1632233100000|2021-09-21 14:05:00|19655.49|19655.49|19639.75|19639.75|19657.29|19657.29|19636.66|19636.66|0
1632233400000|2021-09-21 14:10:00|19636.66|19636.66|19596.36|19596.36|19636.66|19636.66|19596.36|19596.36|0
1632233700000|2021-09-21 14:15:00|19593.28|19593.28|19599.12|19599.12|19603.65|19603.65|19579.57|19579.57|0
1632234000000|2021-09-21 14:20:00|19596.04|19596.04|19617.84|19617.84|19621.57|19621.57|19594.01|19594.01|0
1632234300000|2021-09-21 14:25:00|19618.44|19618.44|19645.44|19645.44|19645.44|19645.44|19616.2|19616.2|0
1632234600000|2021-09-21 14:30:00|19645.98|19645.98|19636.77|19636.77|19654.32|19654.32|19633.68|19633.68|0
1632234900000|2021-09-21 14:35:00|19633.68|19633.68|19646.98|19646.98|19648.07|19648.07|19622.9|19622.9|0
1632235200000|2021-09-21 14:40:00|19647.95|19647.95|19682.13|19682.13|19683.66|19683.66|19634.34|19634.34|0
1632235500000|2021-09-21 14:45:00|19681.38|19681.38|19657.99|19657.99|19687.55|19687.55|19650.14|19650.14|0
1632235800000|2021-09-21 14:50:00|19659.27|19659.27|19683.55|19683.55|19687.16|19687.16|19657.68|19657.68|0
1632236100000|2021-09-21 14:55:00|19686.63|19686.63|19691.44|19691.44|19695.8|19695.8|19685.19|19685.19|0
1632236400000|2021-09-21 15:00:00|19688.35|19688.35|19685.63|19685.63|19696.4|19696.4|19680.95|19680.95|0
1632236700000|2021-09-21 15:05:00|19686.6|19686.6|19705.52|19705.52|19714.14|19714.14|19682.81|19682.81|0
1632237000000|2021-09-21 15:10:00|19705.9|19705.9|19712.9|19712.9|19717.93|19717.93|19705.9|19705.9|0
1632237300000|2021-09-21 15:15:00|19712.74|19712.74|19708|19708|19714.13|19714.13|19689.46|19689.46|0
1632237600000|2021-09-21 15:20:00|19711.09|19711.09|19761.9|19761.9|19764.24|19764.24|19711.09|19711.09|0
1632237900000|2021-09-21 15:25:00|19762.28|19762.28|19776.9|19776.9|19786.67|19786.67|19747.76|19747.76|0
1632294900000|2021-09-22 07:15:00|19853.64|19853.64|19850.31|19850.31|19869.06|19869.06|19837.62|19837.62|0
1632295200000|2021-09-22 07:20:00|19849.76|19849.76|19844.1|19844.1|19850.27|19850.27|19840.26|19840.26|0
1632295500000|2021-09-22 07:25:00|19837.93|19837.93|19834.01|19834.01|19837.93|19837.93|19826.71|19826.71|0
1632295800000|2021-09-22 07:30:00|19832.73|19832.73|19842.51|19842.51|19848.86|19848.86|19832.73|19832.73|0
1632296100000|2021-09-22 07:35:00|19841.76|19841.76|19798.97|19798.97|19841.76|19841.76|19798.97|19798.97|0
1632296400000|2021-09-22 07:40:00|19792.8|19792.8|19792.91|19792.91|19799.26|19799.26|19786.74|19786.74|0
1632296700000|2021-09-22 07:45:00|19794.19|19794.19|19808.34|19808.34|19812.46|19812.46|19794.19|19794.19|0
1632297000000|2021-09-22 07:50:00|19811.42|19811.42|19827.3|19827.3|19827.3|19827.3|19811.42|19811.42|0
1632297300000|2021-09-22 07:55:00|19829.93|19829.93|19817.36|19817.36|19838.81|19838.81|19816.46|19816.46|0
1632297600000|2021-09-22 08:00:00|19815.49|19815.49|19818.49|19818.49|19842.86|19842.86|19815.49|19815.49|0
1632297900000|2021-09-22 08:05:00|19818.86|19818.86|19809.85|19809.85|19819.1|19819.1|19790.14|19790.14|0
1632298200000|2021-09-22 08:10:00|19812.93|19812.93|19838.23|19838.23|19838.23|19838.23|19806.67|19806.67|0
1632298500000|2021-09-22 08:15:00|19837.86|19837.86|19911.73|19911.73|19927.75|19927.75|19837.86|19837.86|0
1632298800000|2021-09-22 08:20:00|19908.64|19908.64|19869.91|19869.91|19930.84|19930.84|19859.44|19859.44|0
1632299100000|2021-09-22 08:25:00|19872.99|19872.99|19879.91|19879.91|19879.91|19879.91|19869.91|19869.91|0
1632299400000|2021-09-22 08:30:00|19876.83|19876.83|19864.89|19864.89|19876.83|19876.83|19862.33|19862.33|0
1632299700000|2021-09-22 08:35:00|19869.26|19869.26|19890.85|19890.85|19893.94|19893.94|19864.82|19864.82|0
1632300000000|2021-09-22 08:40:00|19893.94|19893.94|19917.23|19917.23|19918.51|19918.51|19890.63|19890.63|0
1632300300000|2021-09-22 08:45:00|19914.15|19914.15|19912.14|19912.14|19918.42|19918.42|19908.41|19908.41|0
1632300600000|2021-09-22 08:50:00|19909.05|19909.05|19892.29|19892.29|19909.05|19909.05|19890.18|19890.18|0
1632300900000|2021-09-22 08:55:00|19895.38|19895.38|19878.47|19878.47|19895.38|19895.38|19875.38|19875.38|0
1632301200000|2021-09-22 09:00:00|19875.38|19875.38|19875.16|19875.16|19875.38|19875.38|19868.99|19868.99|0
1632301500000|2021-09-22 09:05:00|19874.03|19874.03|19881.38|19881.38|19881.38|19881.38|19861.09|19861.09|0
1632301800000|2021-09-22 09:10:00|19882.13|19882.13|19898.95|19898.95|19898.95|19898.95|19882.13|19882.13|0
1632302100000|2021-09-22 09:15:00|19897.86|19897.86|19870.88|19870.88|19901.75|19901.75|19863.58|19863.58|0
1632302400000|2021-09-22 09:20:00|19872.75|19872.75|19835.79|19835.79|19873.59|19873.59|19835.79|19835.79|0
1632302700000|2021-09-22 09:25:00|19834.51|19834.51|19830.41|19830.41|19834.51|19834.51|19822.06|19822.06|0
1632303000000|2021-09-22 09:30:00|19829.32|19829.32|19825.56|19825.56|19829.32|19829.32|19823.77|19823.77|0
1632303300000|2021-09-22 09:35:00|19821.83|19821.83|19861.57|19861.57|19861.57|19861.57|19821.2|19821.2|0
1632303600000|2021-09-22 09:40:00|19864.65|19864.65|19858.11|19858.11|19864.65|19864.65|19855.4|19855.4|0
1632303900000|2021-09-22 09:45:00|19858.75|19858.75|19856.1|19856.1|19865.36|19865.36|19856.1|19856.1|0
1632304200000|2021-09-22 09:50:00|19854.6|19854.6|19856.66|19856.66|19856.66|19856.66|19848.02|19848.02|0
1632304500000|2021-09-22 09:55:00|19853.58|19853.58|19865.5|19865.5|19868.59|19868.59|19853.58|19853.58|0
1632304800000|2021-09-22 10:00:00|19862.42|19862.42|19861.29|19861.29|19862.42|19862.42|19857.46|19857.46|0
1632305100000|2021-09-22 10:05:00|19858.21|19858.21|19863.71|19863.71|19864.46|19864.46|19853.62|19853.62|0
1632305400000|2021-09-22 10:10:00|19863.07|19863.07|19839.81|19839.81|19866.16|19866.16|19839.81|19839.81|0
1632305700000|2021-09-22 10:15:00|19855.83|19855.83|19851.79|19851.79|19862.14|19862.14|19851.79|19851.79|0
1632306000000|2021-09-22 10:20:00|19852.89|19852.89|19859.52|19859.52|19867.41|19867.41|19852.89|19852.89|0
1632306300000|2021-09-22 10:25:00|19856.44|19856.44|19859.52|19859.52|19859.52|19859.52|19853.35|19853.35|0
1632306600000|2021-09-22 10:30:00|19860.07|19860.07|19864.87|19864.87|19864.87|19864.87|19860.07|19860.07|0
1632306900000|2021-09-22 10:35:00|19861.78|19861.78|19852.48|19852.48|19865.18|19865.18|19852.48|19852.48|0
1632307200000|2021-09-22 10:40:00|19855.57|19855.57|19822.38|19822.38|19855.57|19855.57|19822.38|19822.38|0
1632307500000|2021-09-22 10:45:00|19824.3|19824.3|19827|19827|19828.94|19828.94|19824.3|19824.3|0
1632307800000|2021-09-22 10:50:00|19828.09|19828.09|19846.61|19846.61|19847.88|19847.88|19826.75|19826.75|0
1632308100000|2021-09-22 10:55:00|19830.58|19830.58|19836.77|19836.77|19836.77|19836.77|19828.93|19828.93|0
1632308400000|2021-09-22 11:00:00|19834.86|19834.86|19828.94|19828.94|19837.18|19837.18|19826.95|19826.95|0
1632308700000|2021-09-22 11:05:00|19828.3|19828.3|19823.94|19823.94|19829.27|19829.27|19821.69|19821.69|0
1632309000000|2021-09-22 11:10:00|19827.02|19827.02|19821.07|19821.07|19829.21|19829.21|19821.07|19821.07|0
1632309300000|2021-09-22 11:15:00|19824.15|19824.15|19810|19810|19824.15|19824.15|19808.13|19808.13|0
1632309600000|2021-09-22 11:20:00|19806.92|19806.92|19792.55|19792.55|19806.92|19806.92|19792.55|19792.55|0
1632309900000|2021-09-22 11:25:00|19794.42|19794.42|19805.83|19805.83|19805.83|19805.83|19790.88|19790.88|0
1632310200000|2021-09-22 11:30:00|19809.65|19809.65|19807.21|19807.21|19813.28|19813.28|19804.32|19804.32|0
1632310500000|2021-09-22 11:35:00|19804.13|19804.13|19853.99|19853.99|19853.99|19853.99|19799.22|19799.22|0
1632310800000|2021-09-22 11:40:00|19854.63|19854.63|19841.73|19841.73|19861.44|19861.44|19839.81|19839.81|0
1632311100000|2021-09-22 11:45:00|19839.79|19839.79|19824.22|19824.22|19839.79|19839.79|19824.22|19824.22|0
1632311400000|2021-09-22 11:50:00|19824.77|19824.77|19809.41|19809.41|19825.86|19825.86|19809.41|19809.41|0
1632311700000|2021-09-22 11:55:00|19811.66|19811.66|19794.03|19794.03|19812.87|19812.87|19790.94|19790.94|0
1632312000000|2021-09-22 12:00:00|19810.05|19810.05|19810.8|19810.8|19814.42|19814.42|19807.72|19807.72|0
1632312300000|2021-09-22 12:05:00|19808.89|19808.89|19796.07|19796.07|19820.29|19820.29|19794.79|19794.79|0
1632312600000|2021-09-22 12:10:00|19796.71|19796.71|19833.03|19833.03|19833.41|19833.41|19796.25|19796.25|0
1632312900000|2021-09-22 12:15:00|19835.22|19835.22|19827.02|19827.02|19835.22|19835.22|19808|19808|0
1632313200000|2021-09-22 12:20:00|19829.58|19829.58|19873.17|19873.17|19876.26|19876.26|19829.58|19829.58|0
1632313500000|2021-09-22 12:25:00|19857.15|19857.15|19865.66|19865.66|19868.77|19868.77|19857.15|19857.15|0
1632313800000|2021-09-22 12:30:00|19868.75|19868.75|19864.62|19864.62|19868.75|19868.75|19862.58|19862.58|0
1632314100000|2021-09-22 12:35:00|19866.54|19866.54|19864.75|19864.75|19868.28|19868.28|19862.11|19862.11|0
1632314400000|2021-09-22 12:40:00|19848.72|19848.72|19864.95|19864.95|19865.7|19865.7|19848.72|19848.72|0
1632314700000|2021-09-22 12:45:00|19863.04|19863.04|19867.51|19867.51|19870.6|19870.6|19863.04|19863.04|0
1632315000000|2021-09-22 12:50:00|19851.48|19851.48|19844.22|19844.22|19856.62|19856.62|19844.22|19844.22|0
1632315300000|2021-09-22 12:55:00|19845.5|19845.5|19872.65|19872.65|19882.55|19882.55|19844.4|19844.4|0
1632315600000|2021-09-22 13:00:00|19875.21|19875.21|19868.52|19868.52|19880.21|19880.21|19863.52|19863.52|0
1632315900000|2021-09-22 13:05:00|19871.08|19871.08|19847.18|19847.18|19871.72|19871.72|19842.32|19842.32|0
1632316200000|2021-09-22 13:10:00|19848.45|19848.45|19856.92|19856.92|19856.92|19856.92|19834.19|19834.19|0
1632316500000|2021-09-22 13:15:00|19860|19860|19863.82|19863.82|19863.82|19863.82|19831.65|19831.65|0
1632316800000|2021-09-22 13:20:00|19861.26|19861.26|19863.58|19863.58|19863.58|19863.58|19844.11|19844.11|0
1632317100000|2021-09-22 13:25:00|19861.66|19861.66|19816.76|19816.76|19862.3|19862.3|19816.76|19816.76|0
1632317400000|2021-09-22 13:30:00|19800.73|19800.73|19746.2|19746.2|19800.73|19800.73|19743.11|19743.11|0
1632317700000|2021-09-22 13:35:00|19743.11|19743.11|19780.94|19780.94|19780.94|19780.94|19743.11|19743.11|0
1632318000000|2021-09-22 13:40:00|19764.91|19764.91|19857.27|19857.27|19857.27|19857.27|19764.91|19764.91|0
1632318300000|2021-09-22 13:45:00|19854.19|19854.19|19797.5|19797.5|19854.19|19854.19|19790.82|19790.82|0
1632318600000|2021-09-22 13:50:00|19796.22|19796.22|19756.58|19756.58|19814.23|19814.23|19755.3|19755.3|0
1632318900000|2021-09-22 13:55:00|19740.55|19740.55|19738.46|19738.46|19756.58|19756.58|19736.43|19736.43|0
1632319200000|2021-09-22 14:00:00|19737.82|19737.82|19750.25|19750.25|19755.91|19755.91|19724.88|19724.88|0
1632319500000|2021-09-22 14:05:00|19734.23|19734.23|19752.01|19752.01|19786.29|19786.29|19734.23|19734.23|0
1632319800000|2021-09-22 14:10:00|19750.88|19750.88|19761.8|19761.8|19787.06|19787.06|19750.88|19750.88|0
1632320100000|2021-09-22 14:15:00|19763.07|19763.07|19829.01|19829.01|19830.96|19830.96|19763.07|19763.07|0
1632320400000|2021-09-22 14:20:00|19830.89|19830.89|19846.58|19846.58|19849.67|19849.67|19817.62|19817.62|0
1632320700000|2021-09-22 14:25:00|19848.08|19848.08|19829.36|19829.36|19852.86|19852.86|19807.7|19807.7|0
1632321000000|2021-09-22 14:30:00|19826.27|19826.27|19868.97|19868.97|19869.35|19869.35|19819.01|19819.01|0
1632321300000|2021-09-22 14:35:00|19868.22|19868.22|19878.2|19878.2|19884.35|19884.35|19852.2|19852.2|0
1632321600000|2021-09-22 14:40:00|19878.57|19878.57|19889.25|19889.25|19889.89|19889.89|19865.63|19865.63|0
1632321900000|2021-09-22 14:45:00|19891.81|19891.81|19873.86|19873.86|19898.47|19898.47|19865.78|19865.78|0
1632322200000|2021-09-22 14:50:00|19889.89|19889.89|19882.53|19882.53|19900.91|19900.91|19872.85|19872.85|0
1632322500000|2021-09-22 14:55:00|19850.48|19850.48|19848.36|19848.36|19861.23|19861.23|19845.21|19845.21|0
1632322800000|2021-09-22 15:00:00|19848.74|19848.74|19850.59|19850.59|19870.14|19870.14|19848.74|19848.74|0
1632323100000|2021-09-22 15:05:00|19849.84|19849.84|19879.04|19879.04|19888.52|19888.52|19849.84|19849.84|0
1632323400000|2021-09-22 15:10:00|19895.06|19895.06|19911.99|19911.99|19914.85|19914.85|19895.06|19895.06|0
1632323700000|2021-09-22 15:15:00|19911.61|19911.61|19886.36|19886.36|19914.92|19914.92|19871.46|19871.46|0
1632324000000|2021-09-22 15:20:00|19885.72|19885.72|19883.35|19883.35|19885.83|19885.83|19863.73|19863.73|0
1632324300000|2021-09-22 15:25:00|19883.73|19883.73|19852.65|19852.65|19891.02|19891.02|19851.56|19851.56|0
1632381300000|2021-09-23 07:15:00|19738.97|19738.97|19741.1|19741.1|19748.38|19748.38|19725.42|19725.42|0
1632381600000|2021-09-23 07:20:00|19747.27|19747.27|19778.2|19778.2|19786.91|19786.91|19742.53|19742.53|0
1632381900000|2021-09-23 07:25:00|19775.2|19775.2|19758.51|19758.51|19777.9|19777.9|19758.51|19758.51|0
1632382200000|2021-09-23 07:30:00|19755.78|19755.78|19757.89|19757.89|19757.89|19757.89|19721.66|19721.66|0
1632382500000|2021-09-23 07:35:00|19755.97|19755.97|19752.82|19752.82|19756.54|19756.54|19751.29|19751.29|0
1632382800000|2021-09-23 07:40:00|19743.56|19743.56|19739.11|19739.11|19750.44|19750.44|19737.61|19737.61|0
1632383100000|2021-09-23 07:45:00|19738.02|19738.02|19766.81|19766.81|19766.81|19766.81|19730.99|19730.99|0
1632383400000|2021-09-23 07:50:00|19814.88|19814.88|19835.53|19835.53|19930.41|19930.41|19814.88|19814.88|0
1632383700000|2021-09-23 07:55:00|19832.45|19832.45|19830|19830|19832.45|19832.45|19820.11|19820.11|0
1632384000000|2021-09-23 08:00:00|19831.3|19831.3|19832.27|19832.27|19841.01|19841.01|19824.99|19824.99|0
1632384300000|2021-09-23 08:05:00|19833.24|19833.24|19829.22|19829.22|19847.61|19847.61|19829.22|19829.22|0
1632384600000|2021-09-23 08:10:00|19827.31|19827.31|19829.07|19829.07|19832.67|19832.67|19826.67|19826.67|0
1632384900000|2021-09-23 08:15:00|19829.71|19829.71|19822.49|19822.49|19830.39|19830.39|19822.49|19822.49|0
1632385200000|2021-09-23 08:20:00|19823.62|19823.62|19829.9|19829.9|19832.98|19832.98|19823.62|19823.62|0
1632385500000|2021-09-23 08:25:00|19833.65|19833.65|19826.76|19826.76|19843.47|19843.47|19826.76|19826.76|0
1632385800000|2021-09-23 08:30:00|19823.67|19823.67|19811.42|19811.42|19825.54|19825.54|19811.42|19811.42|0
1632386100000|2021-09-23 08:35:00|19809.5|19809.5|19813.7|19813.7|19813.7|19813.7|19805.99|19805.99|0
1632386400000|2021-09-23 08:40:00|19816.26|19816.26|19806.92|19806.92|19816.26|19816.26|19805.08|19805.08|0
1632386700000|2021-09-23 08:45:00|19806.28|19806.28|19818.62|19818.62|19831.6|19831.6|19806.28|19806.28|0
1632387000000|2021-09-23 08:50:00|19817.98|19817.98|19822.17|19822.17|19822.17|19822.17|19814.87|19814.87|0
1632387300000|2021-09-23 08:55:00|19825.25|19825.25|19825.89|19825.89|19828.34|19828.34|19822.81|19822.81|0
1632387600000|2021-09-23 09:00:00|19822.81|19822.81|19815.97|19815.97|19826.2|19826.2|19814.7|19814.7|0
1632387900000|2021-09-23 09:05:00|19819.06|19819.06|19813.52|19813.52|19828.69|19828.69|19811.06|19811.06|0
1632388200000|2021-09-23 09:10:00|19816.61|19816.61|19836.84|19836.84|19838.43|19838.43|19816.61|19816.61|0
1632388500000|2021-09-23 09:15:00|19834.9|19834.9|19845.21|19845.21|19856.52|19856.52|19834.9|19834.9|0
1632388800000|2021-09-23 09:20:00|19845.85|19845.85|19911.85|19911.85|19919.42|19919.42|19845.85|19845.85|0
1632389100000|2021-09-23 09:25:00|19910.73|19910.73|19913.58|19913.58|19919.86|19919.86|19910.73|19910.73|0
1632389400000|2021-09-23 09:30:00|19913.95|19913.95|19904|19904|19920.23|19920.23|19899.11|19899.11|0
1632389700000|2021-09-23 09:35:00|19902.51|19902.51|19913.05|19913.05|19916.13|19916.13|19902.51|19902.51|0
1632390000000|2021-09-23 09:40:00|19916.13|19916.13|19885.74|19885.74|19916.13|19916.13|19874.19|19874.19|0
1632390300000|2021-09-23 09:45:00|19882.37|19882.37|19870.42|19870.42|19882.37|19882.37|19870.42|19870.42|0
1632390600000|2021-09-23 09:50:00|19864.25|19864.25|19863.96|19863.96|19865.87|19865.87|19859.7|19859.7|0
1632390900000|2021-09-23 09:55:00|19865.24|19865.24|19870.43|19870.43|19874.05|19874.05|19865.24|19865.24|0
1632391200000|2021-09-23 10:00:00|19872.38|19872.38|19875.18|19875.18|19880.44|19880.44|19872.38|19872.38|0
1632391500000|2021-09-23 10:05:00|19875.81|19875.81|19880.25|19880.25|19883.33|19883.33|19875.81|19875.81|0
1632391800000|2021-09-23 10:10:00|19880.89|19880.89|19841.87|19841.87|19884.61|19884.61|19839.19|19839.19|0
1632392100000|2021-09-23 10:15:00|19842.51|19842.51|19835.67|19835.67|19850.57|19850.57|19831.46|19831.46|0
1632392400000|2021-09-23 10:20:00|19838.75|19838.75|19831.08|19831.08|19840.03|19840.03|19831.08|19831.08|0
1632392700000|2021-09-23 10:25:00|19834.17|19834.17|19837.25|19837.25|19839.28|19839.28|19833.53|19833.53|0
1632393000000|2021-09-23 10:30:00|19838.53|19838.53|19840.3|19840.3|19840.3|19840.3|19835.07|19835.07|0
1632393300000|2021-09-23 10:35:00|19839.55|19839.55|19833.07|19833.07|19839.55|19839.55|19833.07|19833.07|0
1632393600000|2021-09-23 10:40:00|19833.71|19833.71|19822.68|19822.68|19836.91|19836.91|19821.97|19821.97|0
1632393900000|2021-09-23 10:45:00|19822.04|19822.04|19824.22|19824.22|19824.22|19824.22|19811.01|19811.01|0
1632394200000|2021-09-23 10:50:00|19826.17|19826.17|19820.7|19820.7|19826.17|19826.17|19820.7|19820.7|0
1632394500000|2021-09-23 10:55:00|19821.97|19821.97|19818.25|19818.25|19821.97|19821.97|19812.08|19812.08|0
1632394800000|2021-09-23 11:00:00|19816.33|19816.33|19824.95|19824.95|19829.34|19829.34|19815.96|19815.96|0
1632395100000|2021-09-23 11:05:00|19821.86|19821.86|19781.39|19781.39|19822.83|19822.83|19781.39|19781.39|0
1632395400000|2021-09-23 11:10:00|19784.39|19784.39|19774.37|19774.37|19785.51|19785.51|19764.27|19764.27|0
1632395700000|2021-09-23 11:15:00|19775.01|19775.01|19777.04|19777.04|19777.04|19777.04|19768.2|19768.2|0
1632396000000|2021-09-23 11:20:00|19776.4|19776.4|19804.75|19804.75|19804.75|19804.75|19776.03|19776.03|0
1632396300000|2021-09-23 11:25:00|19807.95|19807.95|19858.4|19858.4|19890.45|19890.45|19807.95|19807.95|0
1632396600000|2021-09-23 11:30:00|19857.65|19857.65|19859.13|19859.13|19862.17|19862.17|19853.93|19853.93|0
1632396900000|2021-09-23 11:35:00|19859.77|19859.77|19819.74|19819.74|19862.02|19862.02|19810.86|19810.86|0
1632397200000|2021-09-23 11:40:00|19821.02|19821.02|19820.93|19820.93|19823.52|19823.52|19818.6|19818.6|0
1632397500000|2021-09-23 11:45:00|19820.29|19820.29|19802.24|19802.24|19821.29|19821.29|19798.15|19798.15|0
1632397800000|2021-09-23 11:50:00|19803.73|19803.73|19836.37|19836.37|19836.42|19836.42|19803.73|19803.73|0
1632398100000|2021-09-23 11:55:00|19839.46|19839.46|19844.99|19844.99|19846.71|19846.71|19837.98|19837.98|0
1632398400000|2021-09-23 12:00:00|19845.36|19845.36|19838.98|19838.98|19846.57|19846.57|19838.98|19838.98|0
1632398700000|2021-09-23 12:05:00|19840.9|19840.9|19839.52|19839.52|19843.05|19843.05|19839.52|19839.52|0
1632399000000|2021-09-23 12:10:00|19838.02|19838.02|19847.12|19847.12|19851.48|19851.48|19836.74|19836.74|0
1632399300000|2021-09-23 12:15:00|19848.21|19848.21|19853.46|19853.46|19853.46|19853.46|19846.41|19846.41|0
1632399600000|2021-09-23 12:20:00|19856.55|19856.55|19844.6|19844.6|19857.19|19857.19|19844.6|19844.6|0
1632399900000|2021-09-23 12:25:00|19842.68|19842.68|19848|19848|19851.63|19851.63|19839.49|19839.49|0
1632400200000|2021-09-23 12:30:00|19844.91|19844.91|19864.02|19864.02|19864.02|19864.02|19844.91|19844.91|0
1632400500000|2021-09-23 12:35:00|19862.93|19862.93|19864.97|19864.97|19865.4|19865.4|19861.65|19861.65|0
1632400800000|2021-09-23 12:40:00|19863.69|19863.69|19852.19|19852.19|19863.69|19863.69|19852.19|19852.19|0
1632401100000|2021-09-23 12:45:00|19852.83|19852.83|19819.43|19819.43|19852.83|19852.83|19819.43|19819.43|0
1632401400000|2021-09-23 12:50:00|19816.35|19816.35|19804.68|19804.68|19826.4|19826.4|19804.68|19804.68|0
1632401700000|2021-09-23 12:55:00|19801.59|19801.59|19796.71|19796.71|19807.23|19807.23|19795.07|19795.07|0
1632402000000|2021-09-23 13:00:00|19793.62|19793.62|19800.31|19800.31|19802.87|19802.87|19779.17|19779.17|0
1632402300000|2021-09-23 13:05:00|19800.69|19800.69|19778.43|19778.43|19816.71|19816.71|19771.51|19771.51|0
1632402600000|2021-09-23 13:10:00|19772.26|19772.26|19772.45|19772.45|19778.62|19778.62|19747.06|19747.06|0
1632402900000|2021-09-23 13:15:00|19769.37|19769.37|19683.98|19683.98|19769.37|19769.37|19683.98|19683.98|0
1632403200000|2021-09-23 13:20:00|19667.95|19667.95|19647.95|19647.95|19683.98|19683.98|19644.12|19644.12|0
1632403500000|2021-09-23 13:25:00|19646.67|19646.67|19648.27|19648.27|19669.38|19669.38|19640.5|19640.5|0
1632403800000|2021-09-23 13:30:00|19632.24|19632.24|19564.63|19564.63|19633.74|19633.74|19561.72|19561.72|0
1632404100000|2021-09-23 13:35:00|19567.72|19567.72|19554.87|19554.87|19568.26|19568.26|19529.5|19529.5|0
1632404400000|2021-09-23 13:40:00|19554.5|19554.5|19566.6|19566.6|19566.6|19566.6|19527.02|19527.02|0
1632404700000|2021-09-23 13:45:00|19565.96|19565.96|19521.96|19521.96|19581.98|19581.98|19521.96|19521.96|0
1632405000000|2021-09-23 13:50:00|19521.32|19521.32|19521.3|19521.3|19525.88|19525.88|19498.01|19498.01|0
1632405300000|2021-09-23 13:55:00|19519.66|19519.66|19486.78|19486.78|19521.49|19521.49|19485.08|19485.08|0
1632405600000|2021-09-23 14:00:00|19483.69|19483.69|19459.91|19459.91|19507.06|19507.06|19452.15|19452.15|0
1632405900000|2021-09-23 14:05:00|19462.99|19462.99|19455.9|19455.9|19480.01|19480.01|19452.81|19452.81|0
1632406200000|2021-09-23 14:10:00|19458.98|19458.98|19447.32|19447.32|19467.52|19467.52|19443.05|19443.05|0
1632406500000|2021-09-23 14:15:00|19463.35|19463.35|19420.43|19420.43|19463.35|19463.35|19420.43|19420.43|0
1632406800000|2021-09-23 14:20:00|19422.3|19422.3|19425.65|19425.65|19427.92|19427.92|19406.28|19406.28|0
1632407100000|2021-09-23 14:25:00|19422.57|19422.57|19437.23|19437.23|19437.23|19437.23|19422.35|19422.35|0
1632407400000|2021-09-23 14:30:00|19440.31|19440.31|19456.86|19456.86|19461.75|19461.75|19440.31|19440.31|0
1632407700000|2021-09-23 14:35:00|19459.94|19459.94|19452.72|19452.72|19468.2|19468.2|19440.07|19440.07|0
1632408000000|2021-09-23 14:40:00|19468.75|19468.75|19441.55|19441.55|19468.75|19468.75|19441.55|19441.55|0
1632408300000|2021-09-23 14:45:00|19438.99|19438.99|19448.52|19448.52|19448.52|19448.52|19433.71|19433.71|0
1632408600000|2021-09-23 14:50:00|19445.43|19445.43|19443.49|19443.49|19446.58|19446.58|19422.66|19422.66|0
1632408900000|2021-09-23 14:55:00|19444.77|19444.77|19474.59|19474.59|19474.59|19474.59|19438.31|19438.31|0
1632409200000|2021-09-23 15:00:00|19475.34|19475.34|19501.12|19501.12|19501.12|19501.12|19474.72|19474.72|0
1632409500000|2021-09-23 15:05:00|19499.84|19499.84|19508.54|19508.54|19520.42|19520.42|19499.84|19499.84|0
1632409800000|2021-09-23 15:10:00|19511.62|19511.62|19494.34|19494.34|19526.62|19526.62|19489.48|19489.48|0
1632410100000|2021-09-23 15:15:00|19497.42|19497.42|19474.07|19474.07|19501.16|19501.16|19465.37|19465.37|0
1632410400000|2021-09-23 15:20:00|19473.43|19473.43|19435.98|19435.98|19484.23|19484.23|19435.98|19435.98|0
1632410700000|2021-09-23 15:25:00|19437.48|19437.48|19442.04|19442.04|19456.99|19456.99|19434.23|19434.23|0
1632467700000|2021-09-24 07:15:00|19461.13|19461.13|19450.11|19450.11|19469.39|19469.39|19447.02|19447.02|0
1632468000000|2021-09-24 07:20:00|19448.83|19448.83|19440.91|19440.91|19448.83|19448.83|19435.21|19435.21|0
1632468300000|2021-09-24 07:25:00|19441.29|19441.29|19442.64|19442.64|19446.54|19446.54|19436.24|19436.24|0
1632468600000|2021-09-24 07:30:00|19439.55|19439.55|19412.23|19412.23|19444.58|19444.58|19409.14|19409.14|0
1632468900000|2021-09-24 07:35:00|19418.4|19418.4|19434.01|19434.01|19452.98|19452.98|19417.76|19417.76|0
1632469200000|2021-09-24 07:40:00|19430.93|19430.93|19413.03|19413.03|19438.9|19438.9|19411.04|19411.04|0
1632469500000|2021-09-24 07:45:00|19416.11|19416.11|19456.4|19456.4|19457.04|19457.04|19396.75|19396.75|0
1632469800000|2021-09-24 07:50:00|19440.37|19440.37|19461.5|19461.5|19461.5|19461.5|19424.88|19424.88|0
1632470100000|2021-09-24 07:55:00|19465.34|19465.34|19444.89|19444.89|19471.73|19471.73|19444.89|19444.89|0
1632470400000|2021-09-24 08:00:00|19441.81|19441.81|19456.2|19456.2|19456.2|19456.2|19434|19434|0
1632470700000|2021-09-24 08:05:00|19456.83|19456.83|19465.59|19465.59|19465.59|19465.59|19447.08|19447.08|0
1632471000000|2021-09-24 08:10:00|19481.61|19481.61|19493.48|19493.48|19503.71|19503.71|19477.09|19477.09|0
1632471300000|2021-09-24 08:15:00|19490.4|19490.4|19471.14|19471.14|19490.4|19490.4|19471.14|19471.14|0
1632471600000|2021-09-24 08:20:00|19468.05|19468.05|19459.65|19459.65|19468.05|19468.05|19454.01|19454.01|0
1632471900000|2021-09-24 08:25:00|19460.29|19460.29|19485.53|19485.53|19485.53|19485.53|19458.26|19458.26|0
1632472200000|2021-09-24 08:30:00|19479.36|19479.36|19478.19|19478.19|19480|19480|19475.74|19475.74|0
1632472500000|2021-09-24 08:35:00|19481.27|19481.27|19479.41|19479.41|19481.27|19481.27|19474.38|19474.38|0
1632472800000|2021-09-24 08:40:00|19478.86|19478.86|19484.17|19484.17|19485.26|19485.26|19476.88|19476.88|0
1632473100000|2021-09-24 08:45:00|19485.67|19485.67|19486|19486|19487.17|19487.17|19482.59|19482.59|0
1632473400000|2021-09-24 08:50:00|19487.28|19487.28|19483.54|19483.54|19497.14|19497.14|19479.17|19479.17|0
1632473700000|2021-09-24 08:55:00|19481.66|19481.66|19483.58|19483.58|19484.22|19484.22|19481.66|19481.66|0
1632474000000|2021-09-24 09:00:00|19486.31|19486.31|19497.91|19497.91|19510.85|19510.85|19484.73|19484.73|0
1632474300000|2021-09-24 09:05:00|19500.54|19500.54|19489.36|19489.36|19514.11|19514.11|19488.61|19488.61|0
1632474600000|2021-09-24 09:10:00|19492.44|19492.44|19488.72|19488.72|19501.66|19501.66|19485.63|19485.63|0
1632474900000|2021-09-24 09:15:00|19491.8|19491.8|19476.26|19476.26|19495.64|19495.64|19476.26|19476.26|0
1632475200000|2021-09-24 09:20:00|19479.35|19479.35|19481.96|19481.96|19483.71|19483.71|19477.24|19477.24|0
1632475500000|2021-09-24 09:25:00|19485.05|19485.05|19503.85|19503.85|19513.02|19513.02|19485.05|19485.05|0
1632475800000|2021-09-24 09:30:00|19503.21|19503.21|19505.17|19505.17|19505.17|19505.17|19500.13|19500.13|0
1632476100000|2021-09-24 09:35:00|19505.81|19505.81|19508.52|19508.52|19508.52|19508.52|19502.35|19502.35|0
1632476400000|2021-09-24 09:40:00|19502.35|19502.35|19501.38|19501.38|19502.35|19502.35|19495.21|19495.21|0
1632476700000|2021-09-24 09:45:00|19500.63|19500.63|19525.27|19525.27|19531.44|19531.44|19500.63|19500.63|0
1632477000000|2021-09-24 09:50:00|19531.44|19531.44|19546.29|19546.29|19546.29|19546.29|19531.44|19531.44|0
1632477300000|2021-09-24 09:55:00|19546.93|19546.93|19547.45|19547.45|19548.06|19548.06|19539.78|19539.78|0
1632477600000|2021-09-24 10:00:00|19548.95|19548.95|19546.36|19546.36|19553.01|19553.01|19540.67|19540.67|0
1632477900000|2021-09-24 10:05:00|19543.27|19543.27|19541.99|19541.99|19551.25|19551.25|19535.82|19535.82|0
1632478200000|2021-09-24 10:10:00|19558.02|19558.02|19553.59|19553.59|19567.42|19567.42|19550.31|19550.31|0
1632478500000|2021-09-24 10:15:00|19555.51|19555.51|19544.63|19544.63|19558.6|19558.6|19544.63|19544.63|0
1632478800000|2021-09-24 10:20:00|19545.27|19545.27|19529.53|19529.53|19548.2|19548.2|19525.81|19525.81|0
1632479100000|2021-09-24 10:25:00|19528.25|19528.25|19524.32|19524.32|19534.42|19534.42|19524.32|19524.32|0
1632479400000|2021-09-24 10:30:00|19521.24|19521.24|19516.96|19516.96|19521.88|19521.88|19516.96|19516.96|0
1632479700000|2021-09-24 10:35:00|19518.24|19518.24|19523.44|19523.44|19523.44|19523.44|19515.15|19515.15|0
1632480000000|2021-09-24 10:40:00|19524.41|19524.41|19530.94|19530.94|19532.24|19532.24|19516.21|19516.21|0
1632480300000|2021-09-24 10:45:00|19531.31|19531.31|19525.76|19525.76|19532.59|19532.59|19522.67|19522.67|0
1632480600000|2021-09-24 10:50:00|19522.67|19522.67|19517.67|19517.67|19524.59|19524.59|19517.67|19517.67|0
1632480900000|2021-09-24 10:55:00|19514.58|19514.58|19512.2|19512.2|19514.58|19514.58|19511.5|19511.5|0
1632481200000|2021-09-24 11:00:00|19515.29|19515.29|19517.16|19517.16|19517.16|19517.16|19515.29|19515.29|0
1632481500000|2021-09-24 11:05:00|19520.24|19520.24|19529.27|19529.27|19532.3|19532.3|19520.24|19520.24|0
1632481800000|2021-09-24 11:10:00|19528.63|19528.63|19519.01|19519.01|19531.71|19531.71|19513.39|19513.39|0
1632482100000|2021-09-24 11:15:00|19520.64|19520.64|19536.14|19536.14|19536.14|19536.14|19519.67|19519.67|0
1632482400000|2021-09-24 11:20:00|19538.06|19538.06|19539.18|19539.18|19543.61|19543.61|19522.56|19522.56|0
1632482700000|2021-09-24 11:25:00|19536.1|19536.1|19545.44|19545.44|19558.04|19558.04|19536.1|19536.1|0
1632483000000|2021-09-24 11:30:00|19548.52|19548.52|19544.69|19544.69|19548.52|19548.52|19541.63|19541.63|0
1632483300000|2021-09-24 11:35:00|19547.78|19547.78|19541.65|19541.65|19550.22|19550.22|19540.26|19540.26|0
1632483600000|2021-09-24 11:40:00|19541.01|19541.01|19552.65|19552.65|19555.73|19555.73|19541.01|19541.01|0
1632483900000|2021-09-24 11:45:00|19549.56|19549.56|19522.42|19522.42|19552.65|19552.65|19522.42|19522.42|0
1632484200000|2021-09-24 11:50:00|19525.5|19525.5|19502.76|19502.76|19525.5|19525.5|19496.41|19496.41|0
1632484500000|2021-09-24 11:55:00|19505.85|19505.85|19492.2|19492.2|19505.93|19505.93|19486.51|19486.51|0
1632484800000|2021-09-24 12:00:00|19492.95|19492.95|19518.54|19518.54|19518.54|19518.54|19488.74|19488.74|0
1632485100000|2021-09-24 12:05:00|19519.09|19519.09|19535.13|19535.13|19535.13|19535.13|19516|19516|0
1632485400000|2021-09-24 12:10:00|19536.1|19536.1|19537.25|19537.25|19538.75|19538.75|19529.07|19529.07|0
1632485700000|2021-09-24 12:15:00|19538.23|19538.23|19543.44|19543.44|19543.82|19543.82|19526.45|19526.45|0
1632486000000|2021-09-24 12:20:00|19537.27|19537.27|19490.21|19490.21|19537.27|19537.27|19487.13|19487.13|0
1632486300000|2021-09-24 12:25:00|19493.3|19493.3|19481.79|19481.79|19495.21|19495.21|19472.35|19472.35|0
1632486600000|2021-09-24 12:30:00|19478.7|19478.7|19476.87|19476.87|19483.75|19483.75|19476.87|19476.87|0
1632486900000|2021-09-24 12:35:00|19479.96|19479.96|19501.73|19501.73|19501.73|19501.73|19476.87|19476.87|0
1632487200000|2021-09-24 12:40:00|19496.09|19496.09|19493.95|19493.95|19496.09|19496.09|19492.01|19492.01|0
1632487500000|2021-09-24 12:45:00|19497.04|19497.04|19479.86|19479.86|19502.97|19502.97|19479.86|19479.86|0
1632487800000|2021-09-24 12:50:00|19482.94|19482.94|19478.01|19478.01|19482.94|19482.94|19478.01|19478.01|0
1632488100000|2021-09-24 12:55:00|19474.93|19474.93|19469.13|19469.13|19482.84|19482.84|19460.53|19460.53|0
1632488400000|2021-09-24 13:00:00|19470.63|19470.63|19445.17|19445.17|19474.82|19474.82|19445.17|19445.17|0
1632488700000|2021-09-24 13:05:00|19444.2|19444.2|19438.5|19438.5|19444.2|19444.2|19436.2|19436.2|0
1632489000000|2021-09-24 13:10:00|19438.13|19438.13|19436|19436|19439.22|19439.22|19434.35|19434.35|0
1632489300000|2021-09-24 13:15:00|19435.25|19435.25|19436.87|19436.87|19440.66|19440.66|19434.7|19434.7|0
1632489600000|2021-09-24 13:20:00|19437.99|19437.99|19443.78|19443.78|19475.83|19475.83|19433.61|19433.61|0
1632489900000|2021-09-24 13:25:00|19459.8|19459.8|19487.68|19487.68|19571.98|19571.98|19459.8|19459.8|0
1632490200000|2021-09-24 13:30:00|19486.18|19486.18|19454.7|19454.7|19486.18|19486.18|19414.33|19414.33|0
1632490500000|2021-09-24 13:35:00|19454.06|19454.06|19399.01|19399.01|19454.06|19454.06|19399.01|19399.01|0
1632490800000|2021-09-24 13:40:00|19399.65|19399.65|19390.47|19390.47|19415.05|19415.05|19387.91|19387.91|0
1632491100000|2021-09-24 13:45:00|19389.92|19389.92|19423.65|19423.65|19426.39|19426.39|19370.15|19370.15|0
1632491400000|2021-09-24 13:50:00|19423.11|19423.11|19444.43|19444.43|19444.43|19444.43|19395.35|19395.35|0
1632491700000|2021-09-24 13:55:00|19443.79|19443.79|19438.78|19438.78|19443.79|19443.79|19426.44|19426.44|0
1632492000000|2021-09-24 14:00:00|19441.03|19441.03|19470.53|19470.53|19470.53|19470.53|19439.16|19439.16|0
1632492300000|2021-09-24 14:05:00|19467.45|19467.45|19433.37|19433.37|19467.45|19467.45|19430.33|19430.33|0
1632492600000|2021-09-24 14:10:00|19431.45|19431.45|19441.45|19441.45|19457.22|19457.22|19431.45|19431.45|0
1632492900000|2021-09-24 14:15:00|19442.57|19442.57|19456.01|19456.01|19456.38|19456.38|19435.26|19435.26|0
1632493200000|2021-09-24 14:20:00|19456.65|19456.65|19438.09|19438.09|19459.2|19459.2|19438.09|19438.09|0
1632493500000|2021-09-24 14:25:00|19439.06|19439.06|19436.46|19436.46|19443.82|19443.82|19424.71|19424.71|0
1632493800000|2021-09-24 14:30:00|19435.48|19435.48|19463.64|19463.64|19466.04|19466.04|19421.42|19421.42|0
1632494100000|2021-09-24 14:35:00|19464.28|19464.28|19436.12|19436.12|19464.28|19464.28|19436.12|19436.12|0
1632494400000|2021-09-24 14:40:00|19437.22|19437.22|19414.58|19414.58|19437.22|19437.22|19411.31|19411.31|0
1632494700000|2021-09-24 14:45:00|19414.95|19414.95|19422.47|19422.47|19423.22|19423.22|19408.12|19408.12|0
1632495000000|2021-09-24 14:50:00|19421.83|19421.83|19412.73|19412.73|19421.83|19421.83|19407.73|19407.73|0
1632495300000|2021-09-24 14:55:00|19409.64|19409.64|19407.72|19407.72|19413.37|19413.37|19392.31|19392.31|0
1632495600000|2021-09-24 15:00:00|19410.81|19410.81|19427.05|19427.05|19427.05|19427.05|19409.04|19409.04|0
1632495900000|2021-09-24 15:05:00|19425.93|19425.93|19451.99|19451.99|19451.99|19451.99|19419.14|19419.14|0
1632496200000|2021-09-24 15:10:00|19451.24|19451.24|19442.29|19442.29|19480.37|19480.37|19439.37|19439.37|0
1632496500000|2021-09-24 15:15:00|19439.2|19439.2|19431.6|19431.6|19461.45|19461.45|19431.6|19431.6|0
1632496800000|2021-09-24 15:20:00|19430.96|19430.96|19432.89|19432.89|19451.12|19451.12|19430.96|19430.96|0
1632497100000|2021-09-24 15:25:00|19432.51|19432.51|19450.55|19450.55|19454.83|19454.83|19426.76|19426.76|0
1632726900000|2021-09-27 07:15:00|19528.57|19528.57|19603.35|19603.35|19607.74|19607.74|19528.57|19528.57|0
1632727200000|2021-09-27 07:20:00|19601.1|19601.1|19562.72|19562.72|19607.82|19607.82|19562.72|19562.72|0
1632727500000|2021-09-27 07:25:00|19568.89|19568.89|19580.42|19580.42|19584.71|19584.71|19562.72|19562.72|0
1632727800000|2021-09-27 07:30:00|19574.25|19574.25|19550.62|19550.62|19578.33|19578.33|19550.62|19550.62|0
1632728100000|2021-09-27 07:35:00|19550.24|19550.24|19525.83|19525.83|19550.24|19550.24|19521.31|19521.31|0
1632728400000|2021-09-27 07:40:00|19522.75|19522.75|19514.24|19514.24|19525.24|19525.24|19514.24|19514.24|0
1632728700000|2021-09-27 07:45:00|19513.86|19513.86|19514.28|19514.28|19526.31|19526.31|19513.86|19513.86|0
1632729000000|2021-09-27 07:50:00|19513.64|19513.64|19492.11|19492.11|19513.64|19513.64|19492.11|19492.11|0
1632729300000|2021-09-27 07:55:00|19492.75|19492.75|19499.08|19499.08|19511.42|19511.42|19492.02|19492.02|0
1632729600000|2021-09-27 08:00:00|19498.44|19498.44|19473.01|19473.01|19498.44|19498.44|19473.01|19473.01|0
1632729900000|2021-09-27 08:05:00|19472.37|19472.37|19489.06|19489.06|19489.06|19489.06|19472.37|19472.37|0
1632730200000|2021-09-27 08:10:00|19487.18|19487.18|19482.62|19482.62|19489.74|19489.74|19457.69|19457.69|0
1632730500000|2021-09-27 08:15:00|19479.53|19479.53|19492.7|19492.7|19494.61|19494.61|19477.62|19477.62|0
1632730800000|2021-09-27 08:20:00|19489.61|19489.61|19478.6|19478.6|19498.88|19498.88|19462.35|19462.35|0
1632731100000|2021-09-27 08:25:00|19476.04|19476.04|19456.88|19456.88|19477.92|19477.92|19452|19452|0
1632731400000|2021-09-27 08:30:00|19457.25|19457.25|19454.3|19454.3|19465.56|19465.56|19454.3|19454.3|0
1632731700000|2021-09-27 08:35:00|19448.13|19448.13|19429.3|19429.3|19449.22|19449.22|19423.13|19423.13|0
1632732000000|2021-09-27 08:40:00|19428.55|19428.55|19425.84|19425.84|19428.92|19428.92|19416.21|19416.21|0
1632732300000|2021-09-27 08:45:00|19423.92|19423.92|19421.62|19421.62|19423.92|19423.92|19409.8|19409.8|0
1632732600000|2021-09-27 08:50:00|19418.53|19418.53|19422.7|19422.7|19422.7|19422.7|19405.44|19405.44|0
1632732900000|2021-09-27 08:55:00|19423.34|19423.34|19438.35|19438.35|19440.95|19440.95|19423.34|19423.34|0
1632733200000|2021-09-27 09:00:00|19437.97|19437.97|19405.66|19405.66|19437.97|19437.97|19402.57|19402.57|0
1632733500000|2021-09-27 09:05:00|19408.94|19408.94|19391.31|19391.31|19425.94|19425.94|19387.04|19387.04|0
1632733800000|2021-09-27 09:10:00|19397.48|19397.48|19410|19410|19410|19410|19397.48|19397.48|0
1632734100000|2021-09-27 09:15:00|19409.46|19409.46|19409.42|19409.42|19412.2|19412.2|19399.06|19399.06|0
1632734400000|2021-09-27 09:20:00|19411.37|19411.37|19424.26|19424.26|19424.26|19424.26|19407.11|19407.11|0
1632734700000|2021-09-27 09:25:00|19422.35|19422.35|19417.98|19417.98|19428.52|19428.52|19408.62|19408.62|0
1632735000000|2021-09-27 09:30:00|19421.82|19421.82|19429.62|19429.62|19432.7|19432.7|19421.18|19421.18|0
1632735300000|2021-09-27 09:35:00|19429.24|19429.24|19427.87|19427.87|19429.24|19429.24|19420.42|19420.42|0
1632735600000|2021-09-27 09:40:00|19411.84|19411.84|19436.29|19436.29|19468.5|19468.5|19404.4|19404.4|0
1632735900000|2021-09-27 09:45:00|19435.75|19435.75|19420.78|19420.78|19441.8|19441.8|19420.78|19420.78|0
1632736200000|2021-09-27 09:50:00|19423.86|19423.86|19427.17|19427.17|19436.54|19436.54|19423.45|19423.45|0
1632736500000|2021-09-27 09:55:00|19430.26|19430.26|19424.99|19424.99|19430.26|19430.26|19423.27|19423.27|0
1632736800000|2021-09-27 10:00:00|19421.91|19421.91|19416.85|19416.85|19421.91|19421.91|19411.69|19411.69|0
1632737100000|2021-09-27 10:05:00|19404.51|19404.51|19404.51|19404.51|19410.68|19410.68|19404.51|19404.51|0
1632737400000|2021-09-27 10:10:00|19406.43|19406.43|19393.82|19393.82|19409.84|19409.84|19390.4|19390.4|0
1632737700000|2021-09-27 10:15:00|19395.46|19395.46|19379.43|19379.43|19395.46|19395.46|19363.41|19363.41|0
1632738000000|2021-09-27 10:20:00|19378.68|19378.68|19379.96|19379.96|19379.96|19379.96|19378.68|19378.68|0
1632738300000|2021-09-27 10:25:00|19386.13|19386.13|19376.35|19376.35|19386.13|19386.13|19373.26|19373.26|0
1632738600000|2021-09-27 10:30:00|19376.99|19376.99|19388.83|19388.83|19388.83|19388.83|19376.99|19376.99|0
1632738900000|2021-09-27 10:35:00|19389.58|19389.58|19401.46|19401.46|19401.46|19401.46|19389.58|19389.58|0
1632739200000|2021-09-27 10:40:00|19403.33|19403.33|19406.25|19406.25|19409.34|19409.34|19403.33|19403.33|0
1632739500000|2021-09-27 10:45:00|19403.17|19403.17|19407.57|19407.57|19407.57|19407.57|19401.29|19401.29|0
1632739800000|2021-09-27 10:50:00|19406.6|19406.6|19410.66|19410.66|19410.66|19410.66|19406.6|19406.6|0
1632740100000|2021-09-27 10:55:00|19407.57|19407.57|19398.19|19398.19|19407.57|19407.57|19393.6|19393.6|0
1632740400000|2021-09-27 11:00:00|19397.81|19397.81|19408.7|19408.7|19408.7|19408.7|19397.28|19397.28|0
1632740700000|2021-09-27 11:05:00|19409.67|19409.67|19407.62|19407.62|19409.67|19409.67|19405.07|19405.07|0
1632741000000|2021-09-27 11:10:00|19409.54|19409.54|19429.86|19429.86|19429.86|19429.86|19409.36|19409.36|0
1632741300000|2021-09-27 11:15:00|19428.88|19428.88|19431.81|19431.81|19433.2|19433.2|19423.92|19423.92|0
1632741600000|2021-09-27 11:20:00|19434.9|19434.9|19426.27|19426.27|19434.9|19434.9|19425.15|19425.15|0
1632741900000|2021-09-27 11:25:00|19442.3|19442.3|19424.74|19424.74|19443.58|19443.58|19416.66|19416.66|0
1632742200000|2021-09-27 11:30:00|19427.75|19427.75|19423.86|19423.86|19427.75|19427.75|19420.14|19420.14|0
1632742500000|2021-09-27 11:35:00|19420.78|19420.78|19415.48|19415.48|19423.86|19423.86|19403.78|19403.78|0
1632742800000|2021-09-27 11:40:00|19416.98|19416.98|19416.68|19416.68|19421.99|19421.99|19416.68|19416.68|0
1632743100000|2021-09-27 11:45:00|19432.71|19432.71|19435.79|19435.79|19435.79|19435.79|19425.57|19425.57|0
1632743400000|2021-09-27 11:50:00|19435.04|19435.04|19435.79|19435.79|19436.77|19436.77|19419.02|19419.02|0
1632743700000|2021-09-27 11:55:00|19432.71|19432.71|19425.52|19425.52|19432.71|19432.71|19422.48|19422.48|0
1632744000000|2021-09-27 12:00:00|19409.5|19409.5|19410.62|19410.62|19411.87|19411.87|19408.15|19408.15|0
1632744300000|2021-09-27 12:05:00|19409.98|19409.98|19423.68|19423.68|19425.63|19425.63|19408.63|19408.63|0
1632744600000|2021-09-27 12:10:00|19423.04|19423.04|19411.62|19411.62|19423.68|19423.68|19411.62|19411.62|0
1632744900000|2021-09-27 12:15:00|19410.12|19410.12|19411.62|19411.62|19413.21|19413.21|19407.04|19407.04|0
1632745200000|2021-09-27 12:20:00|19410.12|19410.12|19383.7|19383.7|19410.12|19410.12|19383.7|19383.7|0
1632745500000|2021-09-27 12:25:00|19384.45|19384.45|19387.26|19387.26|19387.26|19387.26|19379.26|19379.26|0
1632745800000|2021-09-27 12:30:00|19390.35|19390.35|19410.02|19410.02|19411.11|19411.11|19389.71|19389.71|0
1632746100000|2021-09-27 12:35:00|19408.1|19408.1|19421.19|19421.19|19421.19|19421.19|19391.32|19391.32|0
1632746400000|2021-09-27 12:40:00|19418.1|19418.1|19408.05|19408.05|19421.14|19421.14|19403.99|19403.99|0
1632746700000|2021-09-27 12:45:00|19424.08|19424.08|19430.85|19430.85|19430.85|19430.85|19424.08|19424.08|0
1632747000000|2021-09-27 12:50:00|19432.76|19432.76|19441.96|19441.96|19441.96|19441.96|19432.76|19432.76|0
1632747300000|2021-09-27 12:55:00|19440.68|19440.68|19432.3|19432.3|19440.68|19440.68|19430.94|19430.94|0
1632747600000|2021-09-27 13:00:00|19435.38|19435.38|19428.09|19428.09|19440.65|19440.65|19428.09|19428.09|0
1632747900000|2021-09-27 13:05:00|19431.18|19431.18|19414.47|19414.47|19439.6|19439.6|19414.47|19414.47|0
1632748200000|2021-09-27 13:10:00|19413.19|19413.19|19408.31|19408.31|19433.42|19433.42|19408.31|19408.31|0
1632748500000|2021-09-27 13:15:00|19424.34|19424.34|19397.72|19397.72|19424.34|19424.34|19397.72|19397.72|0
1632748800000|2021-09-27 13:20:00|19381.7|19381.7|19378.56|19378.56|19396.18|19396.18|19361.56|19361.56|0
1632749100000|2021-09-27 13:25:00|19362.54|19362.54|19367.14|19367.14|19370.23|19370.23|19346.51|19346.51|0
1632749400000|2021-09-27 13:30:00|19367.52|19367.52|19316.83|19316.83|19367.52|19367.52|19297.72|19297.72|0
1632749700000|2021-09-27 13:35:00|19332.86|19332.86|19341.41|19341.41|19350.18|19350.18|19309.87|19309.87|0
1632750000000|2021-09-27 13:40:00|19343.05|19343.05|19372.72|19372.72|19374|19374|19327.66|19327.66|0
1632750300000|2021-09-27 13:45:00|19369.64|19369.64|19432.36|19432.36|19432.36|19432.36|19369.64|19369.64|0
1632750600000|2021-09-27 13:50:00|19433.49|19433.49|19452.25|19452.25|19468.27|19468.27|19432.21|19432.21|0
1632750900000|2021-09-27 13:55:00|19450.97|19450.97|19472.36|19472.36|19483.45|19483.45|19448.72|19448.72|0
1632751200000|2021-09-27 14:00:00|19469.27|19469.27|19485.44|19485.44|19497.22|19497.22|19469.27|19469.27|0
1632751500000|2021-09-27 14:05:00|19501.47|19501.47|19508.52|19508.52|19531.09|19531.09|19497.23|19497.23|0
1632751800000|2021-09-27 14:10:00|19507.24|19507.24|19529|19529|19535.58|19535.58|19507.24|19507.24|0
1632752100000|2021-09-27 14:15:00|19512.97|19512.97|19547.03|19547.03|19547.03|19547.03|19494.5|19494.5|0
1632752400000|2021-09-27 14:20:00|19550.22|19550.22|19572.47|19572.47|19577.23|19577.23|19545.08|19545.08|0
1632752700000|2021-09-27 14:25:00|19569.39|19569.39|19546.8|19546.8|19569.39|19569.39|19533.44|19533.44|0
1632753000000|2021-09-27 14:30:00|19530.77|19530.77|19508.08|19508.08|19554.84|19554.84|19505|19505|0
1632753300000|2021-09-27 14:35:00|19506.8|19506.8|19579.38|19579.38|19584.24|19584.24|19489.71|19489.71|0
1632753600000|2021-09-27 14:40:00|19576.47|19576.47|19494.59|19494.59|19592.99|19592.99|19494.59|19494.59|0
1632753900000|2021-09-27 14:45:00|19495.23|19495.23|19487.46|19487.46|19509.49|19509.49|19484.64|19484.64|0
1632754200000|2021-09-27 14:50:00|19484.37|19484.37|19481.21|19481.21|19484.37|19484.37|19462.43|19462.43|0
1632754500000|2021-09-27 14:55:00|19481.85|19481.85|19448.61|19448.61|19481.85|19481.85|19448.61|19448.61|0
1632754800000|2021-09-27 15:00:00|19448.06|19448.06|19489.21|19489.21|19489.21|19489.21|19444.6|19444.6|0
1632755100000|2021-09-27 15:05:00|19491.15|19491.15|19467.78|19467.78|19497.26|19497.26|19466.13|19466.13|0
1632755400000|2021-09-27 15:10:00|19468.16|19468.16|19483.01|19483.01|19487.57|19487.57|19462.29|19462.29|0
1632755700000|2021-09-27 15:15:00|19483.39|19483.39|19493.97|19493.97|19493.97|19493.97|19467.3|19467.3|0
1632756000000|2021-09-27 15:20:00|19493.22|19493.22|19505|19505|19512.78|19512.78|19482.26|19482.26|0
1632756300000|2021-09-27 15:25:00|19505.98|19505.98|19508.42|19508.42|19512.41|19512.41|19473.63|19473.63|0
1632813300000|2021-09-28 07:15:00|19297.71|19297.71|19281.74|19281.74|19314.48|19314.48|19278.55|19278.55|0
1632813600000|2021-09-28 07:20:00|19283.99|19283.99|19292.77|19292.77|19301.91|19301.91|19283.99|19283.99|0
1632813900000|2021-09-28 07:25:00|19289.68|19289.68|19279.14|19279.14|19291.61|19291.61|19279.14|19279.14|0
1632814200000|2021-09-28 07:30:00|19277.65|19277.65|19265.41|19265.41|19277.65|19277.65|19259.74|19259.74|0
1632814500000|2021-09-28 07:35:00|19266.54|19266.54|19266.52|19266.52|19277.31|19277.31|19264.73|19264.73|0
1632814800000|2021-09-28 07:40:00|19262.63|19262.63|19281.41|19281.41|19281.41|19281.41|19259.54|19259.54|0
1632815100000|2021-09-28 07:45:00|19280.77|19280.77|19266.75|19266.75|19280.77|19280.77|19266.75|19266.75|0
1632815400000|2021-09-28 07:50:00|19266.21|19266.21|19280.82|19280.82|19321.07|19321.07|19266.21|19266.21|0
1632815700000|2021-09-28 07:55:00|19296.84|19296.84|19319.06|19319.06|19319.81|19319.81|19296.2|19296.2|0
1632816000000|2021-09-28 08:00:00|19313.53|19313.53|19336.29|19336.29|19341.93|19341.93|19308.95|19308.95|0
1632816300000|2021-09-28 08:05:00|19331.04|19331.04|19293.65|19293.65|19331.04|19331.04|19289.93|19289.93|0
1632816600000|2021-09-28 08:10:00|19290.57|19290.57|19222.48|19222.48|19293.22|19293.22|19222.48|19222.48|0
1632816900000|2021-09-28 08:15:00|19221.84|19221.84|19223.12|19223.12|19226.2|19226.2|19212.59|19212.59|0
1632817200000|2021-09-28 08:20:00|19224.24|19224.24|19224.03|19224.03|19226.15|19226.15|19217.06|19217.06|0
1632817500000|2021-09-28 08:25:00|19221.48|19221.48|19225.65|19225.65|19225.65|19225.65|19220.31|19220.31|0
1632817800000|2021-09-28 08:30:00|19226.92|19226.92|19242.34|19242.34|19257.35|19257.35|19226.92|19226.92|0
1632818100000|2021-09-28 08:35:00|19236.17|19236.17|19236.7|19236.7|19253.5|19253.5|19235.53|19235.53|0
1632818400000|2021-09-28 08:40:00|19236.06|19236.06|19241.18|19241.18|19241.18|19241.18|19236.06|19236.06|0
1632818700000|2021-09-28 08:45:00|19238.09|19238.09|19250.05|19250.05|19257.2|19257.2|19238.09|19238.09|0
1632819000000|2021-09-28 08:50:00|19251.17|19251.17|19261.45|19261.45|19261.45|19261.45|19250.41|19250.41|0
1632819300000|2021-09-28 08:55:00|19262.73|19262.73|19276.66|19276.66|19276.66|19276.66|19262.64|19262.64|0
1632819600000|2021-09-28 09:00:00|19273.58|19273.58|19264.36|19264.36|19273.58|19273.58|19263.73|19263.73|0
1632819900000|2021-09-28 09:05:00|19263.24|19263.24|19268.2|19268.2|19277.19|19277.19|19258.28|19258.28|0
1632820200000|2021-09-28 09:10:00|19265.42|19265.42|19285.19|19285.19|19285.19|19285.19|19263.83|19263.83|0
1632820500000|2021-09-28 09:15:00|19282.94|19282.94|19279.9|19279.9|19284.86|19284.86|19275.61|19275.61|0
1632820800000|2021-09-28 09:20:00|19273.73|19273.73|19280.85|19280.85|19280.85|19280.85|19267.56|19267.56|0
1632821100000|2021-09-28 09:25:00|19283.93|19283.93|19301.77|19301.77|19301.77|19301.77|19280.89|19280.89|0
1632821400000|2021-09-28 09:30:00|19298.68|19298.68|19278.84|19278.84|19305.52|19305.52|19278.84|19278.84|0
1632821700000|2021-09-28 09:35:00|19275.76|19275.76|19245.81|19245.81|19275.76|19275.76|19245.81|19245.81|0
1632822000000|2021-09-28 09:40:00|19244.17|19244.17|19250.07|19250.07|19250.07|19250.07|19242.4|19242.4|0
1632822300000|2021-09-28 09:45:00|19246.98|19246.98|19249.73|19249.73|19252.82|19252.82|19236.75|19236.75|0
1632822600000|2021-09-28 09:50:00|19248.76|19248.76|19256.75|19256.75|19256.75|19256.75|19239.75|19239.75|0
1632822900000|2021-09-28 09:55:00|19255.11|19255.11|19226.67|19226.67|19258.19|19258.19|19220.5|19220.5|0
1632823200000|2021-09-28 10:00:00|19223.59|19223.59|19228.15|19228.15|19231.23|19231.23|19221.89|19221.89|0
1632823500000|2021-09-28 10:05:00|19231.23|19231.23|19250.85|19250.85|19253.94|19253.94|19231.23|19231.23|0
1632823800000|2021-09-28 10:10:00|19248.93|19248.93|19242.16|19242.16|19258.19|19258.19|19242.16|19242.16|0
1632824100000|2021-09-28 10:15:00|19239.08|19239.08|19235|19235|19239.08|19239.08|19232.91|19232.91|0
1632824400000|2021-09-28 10:20:00|19235.98|19235.98|19225.97|19225.97|19235.98|19235.98|19222.89|19222.89|0
1632824700000|2021-09-28 10:25:00|19224.05|19224.05|19215.13|19215.13|19224.69|19224.69|19215.13|19215.13|0
1632825000000|2021-09-28 10:30:00|19214.49|19214.49|19194.83|19194.83|19218.66|19218.66|19193.85|19193.85|0
1632825300000|2021-09-28 10:35:00|19191.74|19191.74|19197.38|19197.38|19197.38|19197.38|19190.77|19190.77|0
1632825600000|2021-09-28 10:40:00|19199.3|19199.3|19202.83|19202.83|19218.86|19218.86|19199.3|19199.3|0
1632825900000|2021-09-28 10:45:00|19201.86|19201.86|19195.58|19195.58|19217.36|19217.36|19195.21|19195.21|0
1632826200000|2021-09-28 10:50:00|19194.49|19194.49|19185.92|19185.92|19196.45|19196.45|19181.03|19181.03|0
1632826500000|2021-09-28 10:55:00|19179.75|19179.75|19176.7|19176.7|19188.14|19188.14|19169.89|19169.89|0
1632826800000|2021-09-28 11:00:00|19177.45|19177.45|19154.52|19154.52|19178.57|19178.57|19134.54|19134.54|0
1632827100000|2021-09-28 11:05:00|19152.65|19152.65|19130.05|19130.05|19152.65|19152.65|19129.68|19129.68|0
1632827400000|2021-09-28 11:10:00|19131.33|19131.33|19081.6|19081.6|19131.33|19131.33|19080.33|19080.33|0
1632827700000|2021-09-28 11:15:00|19079.69|19079.69|19101.3|19101.3|19103.91|19103.91|19071.4|19071.4|0
1632828000000|2021-09-28 11:20:00|19095.13|19095.13|19109.19|19109.19|19115.7|19115.7|19082.19|19082.19|0
1632828300000|2021-09-28 11:25:00|19103.02|19103.02|19116.34|19116.34|19131.09|19131.09|19103.02|19103.02|0
1632828600000|2021-09-28 11:30:00|19113.25|19113.25|19108.61|19108.61|19126.45|19126.45|19108.61|19108.61|0
1632828900000|2021-09-28 11:35:00|19092.59|19092.59|19105.06|19105.06|19105.06|19105.06|19089.5|19089.5|0
1632829200000|2021-09-28 11:40:00|19108.11|19108.11|19155.52|19155.52|19155.52|19155.52|19108.11|19108.11|0
1632829500000|2021-09-28 11:45:00|19152.44|19152.44|19184.61|19184.61|19184.61|19184.61|19151.8|19151.8|0
1632829800000|2021-09-28 11:50:00|19200.64|19200.64|19206.04|19206.04|19227.08|19227.08|19200.64|19200.64|0
1632830100000|2021-09-28 11:55:00|19202.95|19202.95|19194.25|19194.25|19203.5|19203.5|19194.04|19194.04|0
1632830400000|2021-09-28 12:00:00|19188.08|19188.08|19140.03|19140.03|19188.62|19188.62|19140.03|19140.03|0
1632830700000|2021-09-28 12:05:00|19140.4|19140.4|19139.88|19139.88|19151.06|19151.06|19139.88|19139.88|0
1632831000000|2021-09-28 12:10:00|19140.98|19140.98|19135.91|19135.91|19141.62|19141.62|19132.4|19132.4|0
1632831300000|2021-09-28 12:15:00|19138.99|19138.99|19167.63|19167.63|19167.77|19167.77|19138.99|19138.99|0
1632831600000|2021-09-28 12:20:00|19170.72|19170.72|19178.07|19178.07|19178.6|19178.6|19170.72|19170.72|0
1632831900000|2021-09-28 12:25:00|19174.99|19174.99|19163.68|19163.68|19176.08|19176.08|19156.39|19156.39|0
1632832200000|2021-09-28 12:30:00|19169.85|19169.85|19197.39|19197.39|19197.39|19197.39|19169.85|19169.85|0
1632832500000|2021-09-28 12:35:00|19195.75|19195.75|19187.87|19187.87|19195.75|19195.75|19182.91|19182.91|0
1632832800000|2021-09-28 12:40:00|19186.78|19186.78|19188.67|19188.67|19192.57|19192.57|19176.55|19176.55|0
1632833100000|2021-09-28 12:45:00|19189.42|19189.42|19156.37|19156.37|19190.54|19190.54|19156.06|19156.06|0
1632833400000|2021-09-28 12:50:00|19155.73|19155.73|19138.17|19138.17|19155.73|19155.73|19136.14|19136.14|0
1632833700000|2021-09-28 12:55:00|19138.92|19138.92|19154.7|19154.7|19155.8|19155.8|19131.15|19131.15|0
1632834000000|2021-09-28 13:00:00|19148.53|19148.53|19165.5|19165.5|19167.31|19167.31|19144.17|19144.17|0
1632834300000|2021-09-28 13:05:00|19162.42|19162.42|19164.61|19164.61|19183.26|19183.26|19159.33|19159.33|0
1632834600000|2021-09-28 13:10:00|19165.7|19165.7|19149.85|19149.85|19171.87|19171.87|19149.85|19149.85|0
1632834900000|2021-09-28 13:15:00|19152.93|19152.93|19136.01|19136.01|19159.44|19159.44|19135.97|19135.97|0
1632835200000|2021-09-28 13:20:00|19152.04|19152.04|19144.45|19144.45|19175.28|19175.28|19144.45|19144.45|0
1632835500000|2021-09-28 13:25:00|19147.54|19147.54|19173.02|19173.02|19173.02|19173.02|19143.81|19143.81|0
1632835800000|2021-09-28 13:30:00|19172.27|19172.27|19145.89|19145.89|19179.67|19179.67|19126.14|19126.14|0
1632836100000|2021-09-28 13:35:00|19144.8|19144.8|19141.72|19141.72|19144.8|19144.8|19116.86|19116.86|0
1632836400000|2021-09-28 13:40:00|19139.16|19139.16|19122.85|19122.85|19140.37|19140.37|19117.05|19117.05|0
1632836700000|2021-09-28 13:45:00|19122.21|19122.21|19127.62|19127.62|19143.82|19143.82|19118.03|19118.03|0
1632837000000|2021-09-28 13:50:00|19124.42|19124.42|19086.5|19086.5|19124.42|19124.42|19079.35|19079.35|0
1632837300000|2021-09-28 13:55:00|19087.78|19087.78|19115.12|19115.12|19121.53|19121.53|19081.72|19081.72|0
1632837600000|2021-09-28 14:00:00|19113.2|19113.2|19128.35|19128.35|19129.87|19129.87|19087.5|19087.5|0
1632837900000|2021-09-28 14:05:00|19127.71|19127.71|19114.6|19114.6|19136.39|19136.39|19110.39|19110.39|0
1632838200000|2021-09-28 14:10:00|19117.69|19117.69|19101.58|19101.58|19117.69|19117.69|19075.76|19075.76|0
1632838500000|2021-09-28 14:15:00|19098.49|19098.49|19115.72|19115.72|19115.72|19115.72|19087.79|19087.79|0
1632838800000|2021-09-28 14:20:00|19114.62|19114.62|19182.17|19182.17|19189.22|19189.22|19114.62|19114.62|0
1632839100000|2021-09-28 14:25:00|19179.08|19179.08|19212.75|19212.75|19219.5|19219.5|19179.08|19179.08|0
1632839400000|2021-09-28 14:30:00|19212.12|19212.12|19205.86|19205.86|19216.68|19216.68|19197.89|19197.89|0
1632839700000|2021-09-28 14:35:00|19212.03|19212.03|19206.04|19206.04|19234.18|19234.18|19200.77|19200.77|0
1632840000000|2021-09-28 14:40:00|19205.4|19205.4|19194.28|19194.28|19207.21|19207.21|19190.56|19190.56|0
1632840300000|2021-09-28 14:45:00|19191.2|19191.2|19150.91|19150.91|19195.3|19195.3|19150.91|19150.91|0
1632840600000|2021-09-28 14:50:00|19148.35|19148.35|19135.35|19135.35|19149.32|19149.32|19130.57|19130.57|0
1632840900000|2021-09-28 14:55:00|19134.6|19134.6|19097.89|19097.89|19135.18|19135.18|19096.24|19096.24|0
1632841200000|2021-09-28 15:00:00|19097.34|19097.34|19135.03|19135.03|19140.16|19140.16|19097.34|19097.34|0
1632841500000|2021-09-28 15:05:00|19135.4|19135.4|19160.4|19160.4|19168.49|19168.49|19134.76|19134.76|0
1632841800000|2021-09-28 15:10:00|19157.32|19157.32|19158.65|19158.65|19158.65|19158.65|19136.28|19136.28|0
1632842100000|2021-09-28 15:15:00|19158.1|19158.1|19167.24|19167.24|19173.3|19173.3|19158.1|19158.1|0
1632842400000|2021-09-28 15:20:00|19166.6|19166.6|19147.68|19147.68|19177.71|19177.71|19147.68|19147.68|0
1632842700000|2021-09-28 15:25:00|19147.13|19147.13|19135.3|19135.3|19152.25|19152.25|19122.53|19122.53|0
1632899700000|2021-09-29 07:15:00|19164.33|19164.33|19280.1|19280.1|19294.11|19294.11|19161.24|19161.24|0
1632900000000|2021-09-29 07:20:00|19279.47|19279.47|19232.8|19232.8|19285.72|19285.72|19232.8|19232.8|0
1632900300000|2021-09-29 07:25:00|19226.63|19226.63|19191.23|19191.23|19227.42|19227.42|19191.23|19191.23|0
1632900600000|2021-09-29 07:30:00|19195.7|19195.7|19185.66|19185.66|19220.06|19220.06|19179.2|19179.2|0
1632900900000|2021-09-29 07:35:00|19186.04|19186.04|19179.54|19179.54|19189.04|19189.04|19177.1|19177.1|0
1632901200000|2021-09-29 07:40:00|19178.9|19178.9|19191.01|19191.01|19199.93|19199.93|19178.26|19178.26|0
1632901500000|2021-09-29 07:45:00|19207.04|19207.04|19203.75|19203.75|19222.84|19222.84|19201.83|19201.83|0
1632901800000|2021-09-29 07:50:00|19205.67|19205.67|19196.17|19196.17|19212.24|19212.24|19196.17|19196.17|0
1632902100000|2021-09-29 07:55:00|19197.45|19197.45|19199.38|19199.38|19203.97|19203.97|19185.77|19185.77|0
1632902400000|2021-09-29 08:00:00|19205.55|19205.55|19191.02|19191.02|19214.16|19214.16|19191.02|19191.02|0
1632902700000|2021-09-29 08:05:00|19188.77|19188.77|19203.37|19203.37|19203.37|19203.37|19182.77|19182.77|0
1632903000000|2021-09-29 08:10:00|19200.29|19200.29|19207.78|19207.78|19210.75|19210.75|19195.33|19195.33|0
1632903300000|2021-09-29 08:15:00|19210.4|19210.4|19202.1|19202.1|19210.4|19210.4|19188.08|19188.08|0
1632903600000|2021-09-29 08:20:00|19218.12|19218.12|19203.42|19203.42|19223.3|19223.3|19202.58|19202.58|0
1632903900000|2021-09-29 08:25:00|19200.34|19200.34|19163.64|19163.64|19201.09|19201.09|19156.64|19156.64|0
1632904200000|2021-09-29 08:30:00|19164.77|19164.77|19168.18|19168.18|19180.26|19180.26|19164.77|19164.77|0
1632904500000|2021-09-29 08:35:00|19171.27|19171.27|19217.37|19217.37|19218.01|19218.01|19168.18|19168.18|0
1632904800000|2021-09-29 08:40:00|19218.46|19218.46|19182.18|19182.18|19226.55|19226.55|19182.18|19182.18|0
1632905100000|2021-09-29 08:45:00|19180.9|19180.9|19169.33|19169.33|19180.9|19180.9|19166.24|19166.24|0
1632905400000|2021-09-29 08:50:00|19172.41|19172.41|19203.63|19203.63|19203.8|19203.8|19172.41|19172.41|0
1632905700000|2021-09-29 08:55:00|19202.99|19202.99|19249.58|19249.58|19249.58|19249.58|19202.99|19202.99|0
1632906000000|2021-09-29 09:00:00|19247.33|19247.33|19247.13|19247.13|19247.33|19247.33|19241.8|19241.8|0
1632906300000|2021-09-29 09:05:00|19244.05|19244.05|19220.73|19220.73|19244.05|19244.05|19220.73|19220.73|0
1632906600000|2021-09-29 09:10:00|19223.81|19223.81|19246.71|19246.71|19252.88|19252.88|19220.73|19220.73|0
1632906900000|2021-09-29 09:15:00|19247.84|19247.84|19233.03|19233.03|19247.84|19247.84|19230.4|19230.4|0
1632907200000|2021-09-29 09:20:00|19232.39|19232.39|19232.66|19232.66|19240.32|19240.32|19230.05|19230.05|0
1632907500000|2021-09-29 09:25:00|19235.75|19235.75|19235.75|19235.75|19238|19238|19235.75|19235.75|0
1632907800000|2021-09-29 09:30:00|19233.01|19233.01|19217.93|19217.93|19234.86|19234.86|19217.93|19217.93|0
1632908100000|2021-09-29 09:35:00|19216.81|19216.81|19190.53|19190.53|19217.93|19217.93|19185.49|19185.49|0
1632908400000|2021-09-29 09:40:00|19191.28|19191.28|19187.96|19187.96|19194.06|19194.06|19187.96|19187.96|0
1632908700000|2021-09-29 09:45:00|19184.87|19184.87|19184.7|19184.7|19187.78|19187.78|19176.83|19176.83|0
1632909000000|2021-09-29 09:50:00|19168.67|19168.67|19177.13|19177.13|19184.7|19184.7|19162.5|19162.5|0
1632909300000|2021-09-29 09:55:00|19174.04|19174.04|19186.92|19186.92|19186.92|19186.92|19173.67|19173.67|0
1632909600000|2021-09-29 10:00:00|19187.46|19187.46|19178.16|19178.16|19192.37|19192.37|19175.07|19175.07|0
1632909900000|2021-09-29 10:05:00|19181.99|19181.99|19198.02|19198.02|19204.07|19204.07|19181.99|19181.99|0
1632910200000|2021-09-29 10:10:00|19201.21|19201.21|19213|19213|19216.46|19216.46|19201.21|19201.21|0
1632910500000|2021-09-29 10:15:00|19206.83|19206.83|19208.59|19208.59|19211.86|19211.86|19205.69|19205.69|0
1632910800000|2021-09-29 10:20:00|19207.58|19207.58|19205.49|19205.49|19214.68|19214.68|19202.95|19202.95|0
1632911100000|2021-09-29 10:25:00|19203.62|19203.62|19202.74|19202.74|19214.41|19214.41|19200.11|19200.11|0
1632911400000|2021-09-29 10:30:00|19204.61|19204.61|19193.15|19193.15|19204.61|19204.61|19183.89|19183.89|0
1632911700000|2021-09-29 10:35:00|19196.23|19196.23|19215.27|19215.27|19215.27|19215.27|19196.23|19196.23|0
1632912000000|2021-09-29 10:40:00|19213.77|19213.77|19203.01|19203.01|19216.1|19216.1|19203.01|19203.01|0
1632912300000|2021-09-29 10:45:00|19207.49|19207.49|19207.27|19207.27|19214.1|19214.1|19204.18|19204.18|0
1632912600000|2021-09-29 10:50:00|19204.18|19204.18|19196.05|19196.05|19204.18|19204.18|19192.96|19192.96|0
1632912900000|2021-09-29 10:55:00|19199.13|19199.13|19190.26|19190.26|19200.23|19200.23|19190.26|19190.26|0
1632913200000|2021-09-29 11:00:00|19193.35|19193.35|19169.86|19169.86|19193.64|19193.64|19169.86|19169.86|0
1632913500000|2021-09-29 11:05:00|19172.95|19172.95|19161.79|19161.79|19182|19182|19159.8|19159.8|0
1632913800000|2021-09-29 11:10:00|19161.42|19161.42|19154.53|19154.53|19161.42|19161.42|19154.12|19154.12|0
1632914100000|2021-09-29 11:15:00|19156.45|19156.45|19152.53|19152.53|19156.45|19156.45|19144.86|19144.86|0
1632914400000|2021-09-29 11:20:00|19146.36|19146.36|19141.61|19141.61|19171.49|19171.49|19141.61|19141.61|0
1632914700000|2021-09-29 11:25:00|19139.43|19139.43|19145.5|19145.5|19148.59|19148.59|19133.88|19133.88|0
1632915000000|2021-09-29 11:30:00|19148.59|19148.59|19158.93|19158.93|19158.93|19158.93|19148.21|19148.21|0
1632915300000|2021-09-29 11:35:00|19159.9|19159.9|19171.51|19171.51|19188.51|19188.51|19145.4|19145.4|0
1632915600000|2021-09-29 11:40:00|19174.6|19174.6|19168.09|19168.09|19177.35|19177.35|19168.09|19168.09|0
1632915900000|2021-09-29 11:45:00|19167.72|19167.72|19167.34|19167.34|19169.59|19169.59|19167.34|19167.34|0
1632916200000|2021-09-29 11:50:00|19167.98|19167.98|19171.17|19171.17|19171.58|19171.58|19167.98|19167.98|0
1632916500000|2021-09-29 11:55:00|19170.8|19170.8|19175.2|19175.2|19178.29|19178.29|19161.4|19161.4|0
1632916800000|2021-09-29 12:00:00|19173.93|19173.93|19185.2|19185.2|19185.63|19185.63|19173.93|19173.93|0
1632917100000|2021-09-29 12:05:00|19182.12|19182.12|19181.68|19181.68|19182.12|19182.12|19177.92|19177.92|0
1632917400000|2021-09-29 12:10:00|19181.31|19181.31|19170.17|19170.17|19182.88|19182.88|19157.59|19157.59|0
1632917700000|2021-09-29 12:15:00|19169.79|19169.79|19160.64|19160.64|19169.79|19169.79|19154.93|19154.93|0
1632918000000|2021-09-29 12:20:00|19157.56|19157.56|19144.93|19144.93|19168.32|19168.32|19141.85|19141.85|0
1632918300000|2021-09-29 12:25:00|19141.85|19141.85|19148.33|19148.33|19155.16|19155.16|19141.85|19141.85|0
1632918600000|2021-09-29 12:30:00|19147.96|19147.96|19126.74|19126.74|19147.96|19147.96|19123.66|19123.66|0
1632918900000|2021-09-29 12:35:00|19123.66|19123.66|19121.7|19121.7|19123.66|19123.66|19117.49|19117.49|0
1632919200000|2021-09-29 12:40:00|19127.87|19127.87|19119.93|19119.93|19127.87|19127.87|19119.93|19119.93|0
1632919500000|2021-09-29 12:45:00|19123.02|19123.02|19131.28|19131.28|19131.28|19131.28|19121.89|19121.89|0
1632919800000|2021-09-29 12:50:00|19128.2|19128.2|19127.02|19127.02|19128.2|19128.2|19115.86|19115.86|0
1632920100000|2021-09-29 12:55:00|19130.1|19130.1|19135.66|19135.66|19135.66|19135.66|19125.82|19125.82|0
1632920400000|2021-09-29 13:00:00|19136.41|19136.41|19110.04|19110.04|19136.41|19136.41|19106.32|19106.32|0
1632920700000|2021-09-29 13:05:00|19116.21|19116.21|19100.77|19100.77|19120.44|19120.44|19100.77|19100.77|0
1632921000000|2021-09-29 13:10:00|19100.13|19100.13|19101.43|19101.43|19103.37|19103.37|19090.26|19090.26|0
1632921300000|2021-09-29 13:15:00|19104.52|19104.52|19060.76|19060.76|19107.6|19107.6|19058.89|19058.89|0
1632921600000|2021-09-29 13:20:00|19063.85|19063.85|19074.1|19074.1|19099.15|19099.15|19060.76|19060.76|0
1632921900000|2021-09-29 13:25:00|19072.22|19072.22|19022.98|19022.98|19073.31|19073.31|19021.63|19021.63|0
1632922200000|2021-09-29 13:30:00|19019.9|19019.9|19044.45|19044.45|19048.81|19048.81|19016.26|19016.26|0
1632922500000|2021-09-29 13:35:00|19041.37|19041.37|19040.29|19040.29|19069.33|19069.33|19028.47|19028.47|0
1632922800000|2021-09-29 13:40:00|19043.37|19043.37|19047.96|19047.96|19061.21|19061.21|19037.84|19037.84|0
1632923100000|2021-09-29 13:45:00|19051.05|19051.05|19072.61|19072.61|19077.91|19077.91|19031.94|19031.94|0
1632923400000|2021-09-29 13:50:00|19069.52|19069.52|19058.82|19058.82|19085.11|19085.11|19053.55|19053.55|0
1632923700000|2021-09-29 13:55:00|19055.73|19055.73|19045.36|19045.36|19064.5|19064.5|19040.52|19040.52|0
1632924000000|2021-09-29 14:00:00|19044.72|19044.72|19026.23|19026.23|19047.16|19047.16|19026.23|19026.23|0
1632924300000|2021-09-29 14:05:00|19025.59|19025.59|19012.51|19012.51|19044.45|19044.45|19011.05|19011.05|0
1632924600000|2021-09-29 14:10:00|19015.6|19015.6|19012.19|19012.19|19030.1|19030.1|19010.19|19010.19|0
1632924900000|2021-09-29 14:15:00|19009.63|19009.63|18943.74|18943.74|19009.63|19009.63|18943.74|18943.74|0
1632925200000|2021-09-29 14:20:00|18940.65|18940.65|18956.65|18956.65|18957.77|18957.77|18940.65|18940.65|0
1632925500000|2021-09-29 14:25:00|18957.29|18957.29|18959.45|18959.45|18971.17|18971.17|18952.57|18952.57|0
1632925800000|2021-09-29 14:30:00|18956.37|18956.37|18930.23|18930.23|18958.28|18958.28|18930.23|18930.23|0
1632926100000|2021-09-29 14:35:00|18933.31|18933.31|18947.45|18947.45|18947.45|18947.45|18914.17|18914.17|0
1632926400000|2021-09-29 14:40:00|18944.37|18944.37|18933.28|18933.28|18948|18948|18925.79|18925.79|0
1632926700000|2021-09-29 14:45:00|18936.36|18936.36|18927.11|18927.11|18939.45|18939.45|18925.2|18925.2|0
1632927000000|2021-09-29 14:50:00|18930.2|18930.2|18904.02|18904.02|18934.41|18934.41|18899.49|18899.49|0
1632927300000|2021-09-29 14:55:00|18904.4|18904.4|18932.25|18932.25|18932.25|18932.25|18901.57|18901.57|0
1632927600000|2021-09-29 15:00:00|18932.89|18932.89|18898.97|18898.97|18935.16|18935.16|18898.97|18898.97|0
1632927900000|2021-09-29 15:05:00|18899.34|18899.34|18943.28|18943.28|18961.77|18961.77|18898.8|18898.8|0
1632928200000|2021-09-29 15:10:00|18942.53|18942.53|18922.06|18922.06|18950.23|18950.23|18919.17|18919.17|0
1632928500000|2021-09-29 15:15:00|18922.61|18922.61|18932.42|18932.42|18943.64|18943.64|18912.99|18912.99|0
1632928800000|2021-09-29 15:20:00|18933.52|18933.52|18943.49|18943.49|18944.24|18944.24|18924.62|18924.62|0
1632929100000|2021-09-29 15:25:00|18944.13|18944.13|18913.83|18913.83|18944.13|18944.13|18899.88|18899.88|0
1632986100000|2021-09-30 07:15:00|18893.62|18893.62|18877.18|18877.18|18896.17|18896.17|18838.73|18838.73|0
1632986400000|2021-09-30 07:20:00|18813.08|18813.08|18856.62|18856.62|18859.71|18859.71|18813.08|18813.08|0
1632986700000|2021-09-30 07:25:00|18859.36|18859.36|18905.21|18905.21|18923.29|18923.29|18859.36|18859.36|0
1632987000000|2021-09-30 07:30:00|18902.12|18902.12|18902.4|18902.4|18905.48|18905.48|18873.97|18873.97|0
1632987300000|2021-09-30 07:35:00|18899.31|18899.31|18931.83|18931.83|18931.83|18931.83|18899.31|18899.31|0
1632987600000|2021-09-30 07:40:00|18934.91|18934.91|18980.26|18980.26|18989.22|18989.22|18928.74|18928.74|0
1632987900000|2021-09-30 07:45:00|18981.01|18981.01|18951.15|18951.15|18981.01|18981.01|18950.55|18950.55|0
1632988200000|2021-09-30 07:50:00|18948.06|18948.06|18945.35|18945.35|18949.94|18949.94|18945.35|18945.35|0
1632988500000|2021-09-30 07:55:00|18942.27|18942.27|18930.3|18930.3|18942.27|18942.27|18927.21|18927.21|0
1632988800000|2021-09-30 08:00:00|18927.21|18927.21|18953.92|18953.92|18960.09|18960.09|18924.13|18924.13|0
1632989100000|2021-09-30 08:05:00|18957|18957|18998.84|18998.84|18998.84|18998.84|18953.92|18953.92|0
1632989400000|2021-09-30 08:10:00|18997.56|18997.56|18962.46|18962.46|19009.25|19009.25|18962.46|18962.46|0
1632989700000|2021-09-30 08:15:00|18962.84|18962.84|18962.46|18962.46|18967.13|18967.13|18956.38|18956.38|0
1632990000000|2021-09-30 08:20:00|18965.55|18965.55|18970.8|18970.8|18972.38|18972.38|18953.21|18953.21|0
1632990300000|2021-09-30 08:25:00|18967.71|18967.71|18969.62|18969.62|18975.84|18975.84|18962.38|18962.38|0
1632990600000|2021-09-30 08:30:00|18975.79|18975.79|18966.64|18966.64|18975.79|18975.79|18963.56|18963.56|0
1632990900000|2021-09-30 08:35:00|18972.81|18972.81|19022|19022|19025.63|19025.63|18972.81|18972.81|0
1632991200000|2021-09-30 08:40:00|19018.05|19018.05|19041.49|19041.49|19055.53|19055.53|19018.05|19018.05|0
1632991500000|2021-09-30 08:45:00|19039.99|19039.99|19034.28|19034.28|19042.99|19042.99|19034.28|19034.28|0
1632991800000|2021-09-30 08:50:00|19033.73|19033.73|19046.62|19046.62|19046.62|19046.62|19031.11|19031.11|0
1632992100000|2021-09-30 08:55:00|19045.12|19045.12|19017.14|19017.14|19051.29|19051.29|19017.14|19017.14|0
1632992400000|2021-09-30 09:00:00|19019.05|19019.05|19044.14|19044.14|19044.14|19044.14|19012.88|19012.88|0
1632992700000|2021-09-30 09:05:00|19045.41|19045.41|19044.23|19044.23|19048.19|19048.19|19036.78|19036.78|0
1632993000000|2021-09-30 09:10:00|19045.51|19045.51|19049.85|19049.85|19060.63|19060.63|19040.95|19040.95|0
1632993300000|2021-09-30 09:15:00|19048.88|19048.88|19040.55|19040.55|19064.82|19064.82|19038.61|19038.61|0
1632993600000|2021-09-30 09:20:00|19039.91|19039.91|19041.26|19041.26|19054.15|19054.15|19034.98|19034.98|0
1632993900000|2021-09-30 09:25:00|19041.64|19041.64|19034.76|19034.76|19041.64|19041.64|19030.92|19030.92|0
1632994200000|2021-09-30 09:30:00|19034.12|19034.12|19030.58|19030.58|19034.12|19034.12|19028.32|19028.32|0
1632994500000|2021-09-30 09:35:00|19032.83|19032.83|19030.6|19030.6|19046.42|19046.42|19030.6|19030.6|0
1632994800000|2021-09-30 09:40:00|19033.69|19033.69|19015.82|19015.82|19033.69|19033.69|19015.82|19015.82|0
1632995100000|2021-09-30 09:45:00|19014.32|19014.32|18997.68|18997.68|19014.32|19014.32|18990.47|18990.47|0
1632995400000|2021-09-30 09:50:00|18991.51|18991.51|18971.49|18971.49|18991.51|18991.51|18971.49|18971.49|0
1632995700000|2021-09-30 09:55:00|18965.32|18965.32|18959.41|18959.41|18969.07|18969.07|18955.73|18955.73|0
1632996000000|2021-09-30 10:00:00|18959.04|18959.04|18959.35|18959.35|18960.1|18960.1|18950.24|18950.24|0
1632996300000|2021-09-30 10:05:00|18959.72|18959.72|18976.72|18976.72|18976.72|18976.72|18950.09|18950.09|0
1632996600000|2021-09-30 10:10:00|18982.89|18982.89|18960.2|18960.2|18989.7|18989.7|18957.11|18957.11|0
1632996900000|2021-09-30 10:15:00|18957.64|18957.64|18960.99|18960.99|18960.99|18960.99|18951.73|18951.73|0
1632997200000|2021-09-30 10:20:00|18951.73|18951.73|18944.13|18944.13|18951.73|18951.73|18933.76|18933.76|0
1632997500000|2021-09-30 10:25:00|18947.21|18947.21|18943.44|18943.44|18948.49|18948.49|18942.8|18942.8|0
1632997800000|2021-09-30 10:30:00|18941.52|18941.52|18942.83|18942.83|18945.91|18945.91|18929.07|18929.07|0
1632998100000|2021-09-30 10:35:00|18944.74|18944.74|18949.48|18949.48|18951.73|18951.73|18944.74|18944.74|0
1632998400000|2021-09-30 10:40:00|18947.54|18947.54|18962.35|18962.35|18963.96|18963.96|18947.54|18947.54|0
1632998700000|2021-09-30 10:45:00|18959.27|18959.27|18985.89|18985.89|18987.53|18987.53|18959.27|18959.27|0
1632999000000|2021-09-30 10:50:00|18988.98|18988.98|18973.94|18973.94|18988.98|18988.98|18973.94|18973.94|0
1632999300000|2021-09-30 10:55:00|18973.19|18973.19|18969.43|18969.43|18973.19|18973.19|18962.98|18962.98|0
1632999600000|2021-09-30 11:00:00|18969.06|18969.06|18958.39|18958.39|18972.89|18972.89|18956.87|18956.87|0
1632999900000|2021-09-30 11:05:00|18961.47|18961.47|18959.55|18959.55|18970.73|18970.73|18957.79|18957.79|0
1633000200000|2021-09-30 11:10:00|18956.47|18956.47|18968.2|18968.2|18980.45|18980.45|18956.47|18956.47|0
1633000500000|2021-09-30 11:15:00|18967.82|18967.82|18981.66|18981.66|18982.79|18982.79|18965.38|18965.38|0
1633000800000|2021-09-30 11:20:00|18987.83|18987.83|18985.81|18985.81|18991.89|18991.89|18982.72|18982.72|0
1633001100000|2021-09-30 11:25:00|18986.78|18986.78|18972.43|18972.43|18989.87|18989.87|18972.43|18972.43|0
1633001400000|2021-09-30 11:30:00|18975.51|18975.51|18980.58|18980.58|18984.42|18984.42|18974.88|18974.88|0
1633001700000|2021-09-30 11:35:00|18983.67|18983.67|19001.55|19001.55|19008.84|19008.84|18982.92|18982.92|0
1633002000000|2021-09-30 11:40:00|19004.64|19004.64|19006.44|19006.44|19023.15|19023.15|19004.64|19004.64|0
1633002300000|2021-09-30 11:45:00|19005.16|19005.16|18996.92|18996.92|19008.25|19008.25|18993.84|18993.84|0
1633002600000|2021-09-30 11:50:00|19000.01|19000.01|19005.43|19005.43|19006.18|19006.18|19000.01|19000.01|0
1633002900000|2021-09-30 11:55:00|19004.79|19004.79|19000.79|19000.79|19014.94|19014.94|18996.96|18996.96|0
1633003200000|2021-09-30 12:00:00|19003.88|19003.88|19010.13|19010.13|19014.79|19014.79|19003.06|19003.06|0
1633003500000|2021-09-30 12:05:00|19007.05|19007.05|19003.84|19003.84|19016.18|19016.18|19003.84|19003.84|0
1633003800000|2021-09-30 12:10:00|19004.22|19004.22|18998.77|18998.77|19012.06|19012.06|18998.77|18998.77|0
1633004100000|2021-09-30 12:15:00|19000.69|19000.69|18988.81|18988.81|19000.69|19000.69|18988.17|18988.17|0
1633004400000|2021-09-30 12:20:00|18991.89|18991.89|18995.99|18995.99|19003.82|19003.82|18990.73|18990.73|0
1633004700000|2021-09-30 12:25:00|18995.24|18995.24|18990.35|18990.35|18999.61|18999.61|18990.35|18990.35|0
1633005000000|2021-09-30 12:30:00|18989.98|18989.98|19006.26|19006.26|19006.26|19006.26|18989.34|18989.34|0
1633005300000|2021-09-30 12:35:00|19000.09|19000.09|18994.79|18994.79|19000.09|19000.09|18992.8|18992.8|0
1633005600000|2021-09-30 12:40:00|18991.7|18991.7|18994.91|18994.91|18996.55|18996.55|18991.7|18991.7|0
1633005900000|2021-09-30 12:45:00|18998|18998|18985.04|18985.04|19003.03|19003.03|18985.04|18985.04|0
1633006200000|2021-09-30 12:50:00|18981.96|18981.96|18986.61|18986.61|18988.46|18988.46|18976.21|18976.21|0
1633006500000|2021-09-30 12:55:00|18989.69|18989.69|19012.92|19012.92|19019.84|19019.84|18989.69|18989.69|0
1633006800000|2021-09-30 13:00:00|19016.01|19016.01|18996.45|18996.45|19018.36|19018.36|18996.45|18996.45|0
1633007100000|2021-09-30 13:05:00|18987.2|18987.2|18987.59|18987.59|18990.74|18990.74|18980.07|18980.07|0
1633007400000|2021-09-30 13:10:00|18984.5|18984.5|19011.77|19011.77|19011.77|19011.77|18984.5|18984.5|0
1633007700000|2021-09-30 13:15:00|19012.75|19012.75|19032.84|19032.84|19040.68|19040.68|19012.75|19012.75|0
1633008000000|2021-09-30 13:20:00|19036.11|19036.11|19063.98|19063.98|19063.98|19063.98|19032.65|19032.65|0
1633008300000|2021-09-30 13:25:00|19057.81|19057.81|19063.9|19063.9|19076.92|19076.92|19053.28|19053.28|0
1633008600000|2021-09-30 13:30:00|19064.27|19064.27|19039.29|19039.29|19066.15|19066.15|19026.52|19026.52|0
1633008900000|2021-09-30 13:35:00|19041.54|19041.54|19050.76|19050.76|19062.52|19062.52|19030.98|19030.98|0
1633009200000|2021-09-30 13:40:00|19034.73|19034.73|19045.9|19045.9|19050.27|19050.27|19008.15|19008.15|0
1633009500000|2021-09-30 13:45:00|19046.53|19046.53|19052.97|19052.97|19065.91|19065.91|19030.06|19030.06|0
1633009800000|2021-09-30 13:50:00|19068.99|19068.99|19096.74|19096.74|19096.74|19096.74|19068.11|19068.11|0
1633010100000|2021-09-30 13:55:00|19095.46|19095.46|19079.63|19079.63|19095.46|19095.46|19062.19|19062.19|0
1633010400000|2021-09-30 14:00:00|19080.27|19080.27|19102.63|19102.63|19102.63|19102.63|19079.63|19079.63|0
1633010700000|2021-09-30 14:05:00|19103|19103|19125.54|19125.54|19130.54|19130.54|19103|19103|0
1633011000000|2021-09-30 14:10:00|19122.46|19122.46|19134.02|19134.02|19141.26|19141.26|19115.4|19115.4|0
1633011300000|2021-09-30 14:15:00|19137.1|19137.1|19094.67|19094.67|19137.1|19137.1|19093.4|19093.4|0
1633011600000|2021-09-30 14:20:00|19110.7|19110.7|19112.98|19112.98|19116.33|19116.33|19088.42|19088.42|0
1633011900000|2021-09-30 14:25:00|19116.07|19116.07|19174.93|19174.93|19179.93|19179.93|19116.07|19116.07|0
1633012200000|2021-09-30 14:30:00|19171.85|19171.85|19163.84|19163.84|19180.6|19180.6|19158.77|19158.77|0
1633012500000|2021-09-30 14:35:00|19160.75|19160.75|19145.05|19145.05|19163.84|19163.84|19138.75|19138.75|0
1633012800000|2021-09-30 14:40:00|19145.43|19145.43|19140.05|19140.05|19151.86|19151.86|19120.87|19120.87|0
1633013100000|2021-09-30 14:45:00|19136.97|19136.97|19184.49|19184.49|19184.49|19184.49|19135.05|19135.05|0
1633013400000|2021-09-30 14:50:00|19183.85|19183.85|19175.36|19175.36|19197.24|19197.24|19165.47|19165.47|0
1633013700000|2021-09-30 14:55:00|19176|19176|19147.22|19147.22|19180.49|19180.49|19147.22|19147.22|0
1633014000000|2021-09-30 15:00:00|19146.58|19146.58|19157.82|19157.82|19161.63|19161.63|19146.58|19146.58|0
1633014300000|2021-09-30 15:05:00|19157.45|19157.45|19181.42|19181.42|19181.42|19181.42|19151.36|19151.36|0
1633014600000|2021-09-30 15:10:00|19178.34|19178.34|19180.26|19180.26|19189.53|19189.53|19174.61|19174.61|0
1633014900000|2021-09-30 15:15:00|19181.76|19181.76|19203.13|19203.13|19209.37|19209.37|19181.76|19181.76|0
1633015200000|2021-09-30 15:20:00|19206.21|19206.21|19220.76|19220.76|19231.04|19231.04|19206.21|19206.21|0
1633015500000|2021-09-30 15:25:00|19222.4|19222.4|19238.01|19238.01|19242.65|19242.65|19189.46|19189.46|0
1633072500000|2021-10-01 07:15:00|19112.07|19112.07|19120.44|19120.44|19150.95|19150.95|19094.08|19094.08|0
1633072800000|2021-10-01 07:20:00|19121.41|19121.41|19133.85|19133.85|19136.93|19136.93|19107.58|19107.58|0
1633073100000|2021-10-01 07:25:00|19131.22|19131.22|19143.7|19143.7|19146.36|19146.36|19129.35|19129.35|0
1633073400000|2021-10-01 07:30:00|19153.29|19153.29|19154.33|19154.33|19181.33|19181.33|19149.08|19149.08|0
1633073700000|2021-10-01 07:35:00|19148.16|19148.16|19142.67|19142.67|19148.7|19148.7|19131.5|19131.5|0
1633074000000|2021-10-01 07:40:00|19145.87|19145.87|19135.08|19135.08|19149.73|19149.73|19135.08|19135.08|0
1633074300000|2021-10-01 07:45:00|19133.8|19133.8|19095.76|19095.76|19133.8|19133.8|19095.76|19095.76|0
1633074600000|2021-10-01 07:50:00|19101.93|19101.93|19083.82|19083.82|19103.85|19103.85|19081.64|19081.64|0
1633074900000|2021-10-01 07:55:00|19085.1|19085.1|19095.31|19095.31|19107.72|19107.72|19078.93|19078.93|0
1633075200000|2021-10-01 08:00:00|19092.22|19092.22|19082.88|19082.88|19098.39|19098.39|19082.88|19082.88|0
1633075500000|2021-10-01 08:05:00|19085.96|19085.96|19057.94|19057.94|19110.39|19110.39|19056.02|19056.02|0
1633075800000|2021-10-01 08:10:00|19061.02|19061.02|19083.81|19083.81|19083.81|19083.81|19052.91|19052.91|0
1633076100000|2021-10-01 08:15:00|19084.94|19084.94|19121.76|19121.76|19125.4|19125.4|19084.94|19084.94|0
1633076400000|2021-10-01 08:20:00|19119.88|19119.88|19094.34|19094.34|19119.88|19119.88|19094.34|19094.34|0
1633076700000|2021-10-01 08:25:00|19093.8|19093.8|19092.48|19092.48|19094.55|19094.55|19085.56|19085.56|0
1633077000000|2021-10-01 08:30:00|19091.73|19091.73|19097.6|19097.6|19098.65|19098.65|19083.23|19083.23|0
1633077300000|2021-10-01 08:35:00|19100.68|19100.68|19087.03|19087.03|19100.68|19100.68|19083.81|19083.81|0
1633077600000|2021-10-01 08:40:00|19083.95|19083.95|19099.3|19099.3|19119.08|19119.08|19083.95|19083.95|0
1633077900000|2021-10-01 08:45:00|19098.92|19098.92|19105.02|19105.02|19108.11|19108.11|19094.53|19094.53|0
1633078200000|2021-10-01 08:50:00|19104.27|19104.27|19103.53|19103.53|19105.02|19105.02|19091.57|19091.57|0
1633078500000|2021-10-01 08:55:00|19103.16|19103.16|19104.28|19104.28|19107.37|19107.37|19067.76|19067.76|0
1633078800000|2021-10-01 09:00:00|19103.53|19103.53|19129.71|19129.71|19129.71|19129.71|19102.89|19102.89|0
1633079100000|2021-10-01 09:05:00|19135.88|19135.88|19138.24|19138.24|19142.07|19142.07|19132.07|19132.07|0
1633079400000|2021-10-01 09:10:00|19138.88|19138.88|19144.54|19144.54|19144.54|19144.54|19132.11|19132.11|0
1633079700000|2021-10-01 09:15:00|19141.46|19141.46|19112.19|19112.19|19141.46|19141.46|19112.19|19112.19|0
1633080000000|2021-10-01 09:20:00|19115.19|19115.19|19117.63|19117.63|19118.93|19118.93|19113.27|19113.27|0
1633080300000|2021-10-01 09:25:00|19114.55|19114.55|19106.84|19106.84|19115.19|19115.19|19098.48|19098.48|0
1633080600000|2021-10-01 09:30:00|19100.67|19100.67|19099.96|19099.96|19111.06|19111.06|19094.59|19094.59|0
1633080900000|2021-10-01 09:35:00|19103.05|19103.05|19091.31|19091.31|19105.14|19105.14|19086.03|19086.03|0
1633081200000|2021-10-01 09:40:00|19090.93|19090.93|19091.42|19091.42|19097.1|19097.1|19084.76|19084.76|0
1633081500000|2021-10-01 09:45:00|19088.33|19088.33|19104.28|19104.28|19104.5|19104.5|19082.69|19082.69|0
1633081800000|2021-10-01 09:50:00|19104.92|19104.92|19108.76|19108.76|19120.95|19120.95|19104.92|19104.92|0
1633082100000|2021-10-01 09:55:00|19110.68|19110.68|19105.33|19105.33|19141.34|19141.34|19105.33|19105.33|0
1633082400000|2021-10-01 10:00:00|19108.41|19108.41|19117.19|19117.19|19127.52|19127.52|19105.33|19105.33|0
1633082700000|2021-10-01 10:05:00|19114.11|19114.11|19095.81|19095.81|19114.11|19114.11|19091.58|19091.58|0
1633083000000|2021-10-01 10:10:00|19092.73|19092.73|19074.88|19074.88|19092.73|19092.73|19061.38|19061.38|0
1633083300000|2021-10-01 10:15:00|19072.63|19072.63|19077.99|19077.99|19091.46|19091.46|19071.99|19071.99|0
1633083600000|2021-10-01 10:20:00|19076.07|19076.07|19111.83|19111.83|19114.91|19114.91|19076.07|19076.07|0
1633083900000|2021-10-01 10:25:00|19113.11|19113.11|19095.1|19095.1|19113.11|19113.11|19092.01|19092.01|0
1633084200000|2021-10-01 10:30:00|19093.82|19093.82|19112.39|19112.39|19112.39|19112.39|19092.54|19092.54|0
1633084500000|2021-10-01 10:35:00|19111.75|19111.75|19121.12|19121.12|19121.12|19121.12|19106.46|19106.46|0
1633084800000|2021-10-01 10:40:00|19121.49|19121.49|19119.16|19119.16|19121.49|19121.49|19115.94|19115.94|0
1633085100000|2021-10-01 10:45:00|19116.6|19116.6|19108.42|19108.42|19122.35|19122.35|19108.42|19108.42|0
1633085400000|2021-10-01 10:50:00|19111.5|19111.5|19096.2|19096.2|19118.51|19118.51|19096.2|19096.2|0
1633085700000|2021-10-01 10:55:00|19097.18|19097.18|19091.24|19091.24|19097.18|19097.18|19090.26|19090.26|0
1633086000000|2021-10-01 11:00:00|19091.99|19091.99|19098.37|19098.37|19098.37|19098.37|19091.91|19091.91|0
1633086300000|2021-10-01 11:05:00|19097.24|19097.24|19094.62|19094.62|19099.62|19099.62|19090.7|19090.7|0
1633086600000|2021-10-01 11:10:00|19093.98|19093.98|19080.98|19080.98|19097.06|19097.06|19080.98|19080.98|0
1633086900000|2021-10-01 11:15:00|19083.54|19083.54|19076.62|19076.62|19083.54|19083.54|19072.78|19072.78|0
1633087200000|2021-10-01 11:20:00|19073.53|19073.53|19063.51|19063.51|19076.62|19076.62|19061.56|19061.56|0
1633087500000|2021-10-01 11:25:00|19064.48|19064.48|19072.35|19072.35|19074.38|19074.38|19053.26|19053.26|0
1633087800000|2021-10-01 11:30:00|19072.9|19072.9|19067.48|19067.48|19072.9|19072.9|19064.92|19064.92|0
1633088100000|2021-10-01 11:35:00|19069.73|19069.73|19078.96|19078.96|19078.96|19078.96|19069.73|19069.73|0
1633088400000|2021-10-01 11:40:00|19082.05|19082.05|19127.16|19127.16|19127.16|19127.16|19078.96|19078.96|0
1633088700000|2021-10-01 11:45:00|19126.41|19126.41|19132.16|19132.16|19135.24|19135.24|19126.41|19126.41|0
1633089000000|2021-10-01 11:50:00|19135.24|19135.24|19148.61|19148.61|19148.61|19148.61|19134.87|19134.87|0
1633089300000|2021-10-01 11:55:00|19145.53|19145.53|19137.73|19137.73|19145.53|19145.53|19131.91|19131.91|0
1633089600000|2021-10-01 12:00:00|19134.64|19134.64|19108.78|19108.78|19134.64|19134.64|19105.7|19105.7|0
1633089900000|2021-10-01 12:05:00|19107.81|19107.81|19105.41|19105.41|19111.58|19111.58|19102.85|19102.85|0
1633090200000|2021-10-01 12:10:00|19104.13|19104.13|19107.28|19107.28|19114.69|19114.69|19104.13|19104.13|0
1633090500000|2021-10-01 12:15:00|19106.91|19106.91|19133.53|19133.53|19135.98|19135.98|19106.91|19106.91|0
1633090800000|2021-10-01 12:20:00|19132.78|19132.78|19168.21|19168.21|19176.3|19176.3|19131.28|19131.28|0
1633091100000|2021-10-01 12:25:00|19167.46|19167.46|19164|19164|19170.92|19170.92|19164|19164|0
1633091400000|2021-10-01 12:30:00|19147.98|19147.98|19147.14|19147.14|19152.14|19152.14|19140.97|19140.97|0
1633091700000|2021-10-01 12:35:00|19144.06|19144.06|19124.49|19124.49|19147.14|19147.14|19114.53|19114.53|0
1633092000000|2021-10-01 12:40:00|19123.74|19123.74|19126.54|19126.54|19132.47|19132.47|19123.45|19123.45|0
1633092300000|2021-10-01 12:45:00|19123.98|19123.98|19126.34|19126.34|19126.34|19126.34|19115.05|19115.05|0
1633092600000|2021-10-01 12:50:00|19129.42|19129.42|19081.91|19081.91|19129.42|19129.42|19081.91|19081.91|0
1633092900000|2021-10-01 12:55:00|19085|19085|19082.26|19082.26|19085.34|19085.34|19062.32|19062.32|0
1633093200000|2021-10-01 13:00:00|19079.17|19079.17|19107.94|19107.94|19107.94|19107.94|19052.33|19052.33|0
1633093500000|2021-10-01 13:05:00|19108.32|19108.32|19150.47|19150.47|19151.16|19151.16|19108.32|19108.32|0
1633093800000|2021-10-01 13:10:00|19150.1|19150.1|19132.57|19132.57|19150.1|19150.1|19128.4|19128.4|0
1633094100000|2021-10-01 13:15:00|19134.49|19134.49|19141.57|19141.57|19143.45|19143.45|19128.25|19128.25|0
1633094400000|2021-10-01 13:20:00|19142.32|19142.32|19134.46|19134.46|19142.9|19142.9|19132.43|19132.43|0
1633094700000|2021-10-01 13:25:00|19118.44|19118.44|19165.6|19165.6|19165.6|19165.6|19118.44|19118.44|0
1633095000000|2021-10-01 13:30:00|19133.55|19133.55|19095.56|19095.56|19133.55|19133.55|19061.85|19061.85|0
1633095300000|2021-10-01 13:35:00|19101.73|19101.73|19052.43|19052.43|19102.85|19102.85|19036.34|19036.34|0
1633095600000|2021-10-01 13:40:00|19053.71|19053.71|19059|19059|19074.23|19074.23|19052.32|19052.32|0
1633095900000|2021-10-01 13:45:00|19059.63|19059.63|19037.92|19037.92|19067.75|19067.75|19037.92|19037.92|0
1633096200000|2021-10-01 13:50:00|19041.01|19041.01|18967|18967|19045.07|19045.07|18959.52|18959.52|0
1633096500000|2021-10-01 13:55:00|18968.28|18968.28|18990.66|18990.66|18996.85|18996.85|18963.3|18963.3|0
1633096800000|2021-10-01 14:00:00|18987.58|18987.58|18952.89|18952.89|18987.58|18987.58|18920.99|18920.99|0
1633097100000|2021-10-01 14:05:00|18952.52|18952.52|19021.52|19021.52|19029.99|19029.99|18951.24|18951.24|0
1633097400000|2021-10-01 14:10:00|19022.5|19022.5|19000.84|19000.84|19022.5|19022.5|18987.86|18987.86|0
1633097700000|2021-10-01 14:15:00|18997.75|18997.75|19028.18|19028.18|19031.89|19031.89|18981.57|18981.57|0
1633098000000|2021-10-01 14:20:00|19027.54|19027.54|19033.9|19033.9|19046.15|19046.15|19017.05|19017.05|0
1633098300000|2021-10-01 14:25:00|19035.18|19035.18|19038.58|19038.58|19051.31|19051.31|19019.15|19019.15|0
1633098600000|2021-10-01 14:30:00|19022.55|19022.55|19034.5|19034.5|19035.47|19035.47|19017.55|19017.55|0
1633098900000|2021-10-01 14:35:00|19031.42|19031.42|18993.86|18993.86|19034.13|19034.13|18990.14|18990.14|0
1633099200000|2021-10-01 14:40:00|18977.83|18977.83|18958.72|18958.72|18990.49|18990.49|18957.97|18957.97|0
1633099500000|2021-10-01 14:45:00|18958.08|18958.08|18940.88|18940.88|18958.08|18958.08|18921.68|18921.68|0
1633099800000|2021-10-01 14:50:00|18924.85|18924.85|18899.43|18899.43|18943.17|18943.17|18895.71|18895.71|0
1633100100000|2021-10-01 14:55:00|18899.8|18899.8|18908.92|18908.92|18922.79|18922.79|18898.79|18898.79|0
1633100400000|2021-10-01 15:00:00|18912|18912|18896.13|18896.13|18921.63|18921.63|18895.66|18895.66|0
1633100700000|2021-10-01 15:05:00|18895.38|18895.38|18873.12|18873.12|18898.09|18898.09|18864.08|18864.08|0
1633101000000|2021-10-01 15:10:00|18872.15|18872.15|18870.31|18870.31|18872.48|18872.48|18848.64|18848.64|0
1633101300000|2021-10-01 15:15:00|18873.39|18873.39|18885.24|18885.24|18903|18903|18854.39|18854.39|0
1633101600000|2021-10-01 15:20:00|18886.33|18886.33|18886.99|18886.99|18906.38|18906.38|18872.41|18872.41|0
1633101900000|2021-10-01 15:25:00|18886.44|18886.44|18891.3|18891.3|18918.8|18918.8|18871.66|18871.66|0
1633936500000|2021-10-11 07:15:00|19797.32|19797.32|19786.79|19786.79|19797.32|19797.32|19774.87|19774.87|0
1633936800000|2021-10-11 07:20:00|19783.71|19783.71|19758.89|19758.89|19783.71|19783.71|19744.77|19744.77|0
1633937100000|2021-10-11 07:25:00|19755.12|19755.12|19752.13|19752.13|19764.6|19764.6|19745.22|19745.22|0
1633937400000|2021-10-11 07:30:00|19749.04|19749.04|19763.75|19763.75|19864.19|19864.19|19747.76|19747.76|0
1633937700000|2021-10-11 07:35:00|19766.83|19766.83|19766.62|19766.62|19774.18|19774.18|19760.66|19760.66|0
1633938000000|2021-10-11 07:40:00|19764.68|19764.68|19741.24|19741.24|19764.68|19764.68|19725.77|19725.77|0
1633938300000|2021-10-11 07:45:00|19738.16|19738.16|19739.57|19739.57|19745.72|19745.72|19728.37|19728.37|0
1633938600000|2021-10-11 07:50:00|19736.49|19736.49|19695.31|19695.31|19736.49|19736.49|19692.23|19692.23|0
1633938900000|2021-10-11 07:55:00|19692.23|19692.23|19703.29|19703.29|19703.29|19703.29|19684.42|19684.42|0
1633939200000|2021-10-11 08:00:00|19705.91|19705.91|19705.53|19705.53|19712.08|19712.08|19696.28|19696.28|0
1633939500000|2021-10-11 08:05:00|19706.62|19706.62|19681.67|19681.67|19706.62|19706.62|19680.22|19680.22|0
1633939800000|2021-10-11 08:10:00|19682.76|19682.76|19673.92|19673.92|19692.21|19692.21|19670.46|19670.46|0
1633940100000|2021-10-11 08:15:00|19673.54|19673.54|19691.69|19691.69|19695.37|19695.37|19669.57|19669.57|0
1633940400000|2021-10-11 08:20:00|19688.6|19688.6|19724.35|19724.35|19724.35|19724.35|19687.1|19687.1|0
1633940700000|2021-10-11 08:25:00|19726.27|19726.27|19719.97|19719.97|19733.14|19733.14|19718.02|19718.02|0
1633941000000|2021-10-11 08:30:00|19726.78|19726.78|19715.99|19715.99|19734.77|19734.77|19706.36|19706.36|0
1633941300000|2021-10-11 08:35:00|19715.61|19715.61|19697.53|19697.53|19715.61|19715.61|19697.53|19697.53|0
1633941600000|2021-10-11 08:40:00|19694.44|19694.44|19704.7|19704.7|19710.07|19710.07|19694.44|19694.44|0
1633941900000|2021-10-11 08:45:00|19701.61|19701.61|19704.25|19704.25|19706.06|19706.06|19698.53|19698.53|0
1633942200000|2021-10-11 08:50:00|19707.34|19707.34|19690.97|19690.97|19709.13|19709.13|19690.97|19690.97|0
1633942500000|2021-10-11 08:55:00|19687.88|19687.88|19668.93|19668.93|19687.88|19687.88|19659.98|19659.98|0
1633942800000|2021-10-11 09:00:00|19670.02|19670.02|19677.58|19677.58|19677.58|19677.58|19670.02|19670.02|0
1633943100000|2021-10-11 09:05:00|19673.75|19673.75|19645.54|19645.54|19673.75|19673.75|19645.54|19645.54|0
1633943400000|2021-10-11 09:10:00|19648.63|19648.63|19632.44|19632.44|19658.63|19658.63|19632.44|19632.44|0
1633943700000|2021-10-11 09:15:00|19635.53|19635.53|19644.41|19644.41|19645.85|19645.85|19635.53|19635.53|0
1633944000000|2021-10-11 09:20:00|19641.33|19641.33|19623.25|19623.25|19641.33|19641.33|19623.25|19623.25|0
1633944300000|2021-10-11 09:25:00|19625.17|19625.17|19614.64|19614.64|19625.17|19625.17|19608.47|19608.47|0
1633944600000|2021-10-11 09:30:00|19613.36|19613.36|19622.52|19622.52|19625.6|19625.6|19606.34|19606.34|0
1633944900000|2021-10-11 09:35:00|19619.43|19619.43|19617.67|19617.67|19625.93|19625.93|19617.67|19617.67|0
1633945200000|2021-10-11 09:40:00|19620.75|19620.75|19618.88|19618.88|19628.77|19628.77|19613.5|19613.5|0
1633945500000|2021-10-11 09:45:00|19621.96|19621.96|19631.13|19631.13|19631.13|19631.13|19621.96|19621.96|0
1633945800000|2021-10-11 09:50:00|19632.11|19632.11|19642.58|19642.58|19645.67|19645.67|19632.11|19632.11|0
1633946100000|2021-10-11 09:55:00|19639.5|19639.5|19645.72|19645.72|19648.4|19648.4|19639.5|19639.5|0
1633946400000|2021-10-11 10:00:00|19646.09|19646.09|19634.33|19634.33|19646.09|19646.09|19632.63|19632.63|0
1633946700000|2021-10-11 10:05:00|19634.97|19634.97|19632.91|19632.91|19634.97|19634.97|19631.44|19631.44|0
1633947000000|2021-10-11 10:10:00|19629.82|19629.82|19622.8|19622.8|19630.36|19630.36|19622.8|19622.8|0
1633947300000|2021-10-11 10:15:00|19623.93|19623.93|19642.68|19642.68|19642.92|19642.92|19622.05|19622.05|0
1633947600000|2021-10-11 10:20:00|19639.6|19639.6|19649.69|19649.69|19652.77|19652.77|19635.17|19635.17|0
1633947900000|2021-10-11 10:25:00|19652.77|19652.77|19610.67|19610.67|19652.77|19652.77|19610.67|19610.67|0
1633948200000|2021-10-11 10:30:00|19609.39|19609.39|19603.41|19603.41|19609.39|19609.39|19595.13|19595.13|0
1633948500000|2021-10-11 10:35:00|19600.32|19600.32|19597.32|19597.32|19606.49|19606.49|19596.68|19596.68|0
1633948800000|2021-10-11 10:40:00|19599.24|19599.24|19612.64|19612.64|19612.64|19612.64|19590.6|19590.6|0
1633949100000|2021-10-11 10:45:00|19612.1|19612.1|19597.99|19597.99|19613.9|19613.9|19597.99|19597.99|0
1633949400000|2021-10-11 10:50:00|19597.44|19597.44|19598.23|19598.23|19598.23|19598.23|19596.35|19596.35|0
1633949700000|2021-10-11 10:55:00|19600.17|19600.17|19610.63|19610.63|19616.45|19616.45|19594.9|19594.9|0
1633950000000|2021-10-11 11:00:00|19604.46|19604.46|19604.66|19604.66|19608.83|19608.83|19601.57|19601.57|0
1633950300000|2021-10-11 11:05:00|19601.57|19601.57|19611.58|19611.58|19614.66|19614.66|19601.57|19601.57|0
1633950600000|2021-10-11 11:10:00|19610.94|19610.94|19605.72|19605.72|19611.58|19611.58|19605.34|19605.34|0
1633950900000|2021-10-11 11:15:00|19606.99|19606.99|19611.63|19611.63|19613.54|19613.54|19606.99|19606.99|0
1633951200000|2021-10-11 11:20:00|19612.38|19612.38|19619.56|19619.56|19627.23|19627.23|19612.38|19612.38|0
1633951500000|2021-10-11 11:25:00|19622.65|19622.65|19617.86|19617.86|19623.51|19623.51|19617.49|19617.49|0
1633951800000|2021-10-11 11:30:00|19617.23|19617.23|19612.87|19612.87|19619.41|19619.41|19612.87|19612.87|0
1633952100000|2021-10-11 11:35:00|19609.78|19609.78|19596.25|19596.25|19609.78|19609.78|19592.04|19592.04|0
1633952400000|2021-10-11 11:40:00|19599.34|19599.34|19591.51|19591.51|19599.34|19599.34|19591.14|19591.14|0
1633952700000|2021-10-11 11:45:00|19592.15|19592.15|19590.01|19590.01|19594.11|19594.11|19590.01|19590.01|0
1633953000000|2021-10-11 11:50:00|19589.04|19589.04|19603.6|19603.6|19603.6|19603.6|19585.66|19585.66|0
1633953300000|2021-10-11 11:55:00|19602.32|19602.32|19597.55|19597.55|19603.34|19603.34|19597.55|19597.55|0
1633953600000|2021-10-11 12:00:00|19596.8|19596.8|19601.73|19601.73|19602.28|19602.28|19592.62|19592.62|0
1633953900000|2021-10-11 12:05:00|19601.09|19601.09|19589.56|19589.56|19601.09|19601.09|19589.56|19589.56|0
1633954200000|2021-10-11 12:10:00|19592.64|19592.64|19588.18|19588.18|19593.92|19593.92|19588.18|19588.18|0
1633954500000|2021-10-11 12:15:00|19589.45|19589.45|19630.94|19630.94|19639.22|19639.22|19589.45|19589.45|0
1633954800000|2021-10-11 12:20:00|19627.86|19627.86|19648.06|19648.06|19648.7|19648.7|19615.56|19615.56|0
1633955100000|2021-10-11 12:25:00|19649.34|19649.34|19649.51|19649.51|19650.48|19650.48|19646.76|19646.76|0
1633955400000|2021-10-11 12:30:00|19652.59|19652.59|19652.71|19652.71|19652.71|19652.71|19645.57|19645.57|0
1633955700000|2021-10-11 12:35:00|19652.33|19652.33|19652.49|19652.49|19655.53|19655.53|19649.25|19649.25|0
1633956000000|2021-10-11 12:40:00|19653.03|19653.03|19642.68|19642.68|19654.8|19654.8|19626.65|19626.65|0
1633956300000|2021-10-11 12:45:00|19636.51|19636.51|19649.09|19649.09|19652.17|19652.17|19636.51|19636.51|0
1633956600000|2021-10-11 12:50:00|19646|19646|19639.31|19639.31|19649.09|19649.09|19636.75|19636.75|0
1633956900000|2021-10-11 12:55:00|19642.39|19642.39|19621.27|19621.27|19644.95|19644.95|19613.96|19613.96|0
1633957200000|2021-10-11 13:00:00|19618.18|19618.18|19626.05|19626.05|19626.05|19626.05|19616.24|19616.24|0
1633957500000|2021-10-11 13:05:00|19627.33|19627.33|19633.46|19633.46|19641.02|19641.02|19624.88|19624.88|0
1633957800000|2021-10-11 13:10:00|19630.37|19630.37|19635.42|19635.42|19637.6|19637.6|19621.58|19621.58|0
1633958100000|2021-10-11 13:15:00|19638.5|19638.5|19647.12|19647.12|19650.95|19650.95|19637.86|19637.86|0
1633958400000|2021-10-11 13:20:00|19644.03|19644.03|19635.38|19635.38|19645.01|19645.01|19631.96|19631.96|0
1633958700000|2021-10-11 13:25:00|19635|19635|19637.67|19637.67|19638.09|19638.09|19631.92|19631.92|0
1633959000000|2021-10-11 13:30:00|19634.59|19634.59|19648.27|19648.27|19648.27|19648.27|19621.98|19621.98|0
1633959300000|2021-10-11 13:35:00|19651.35|19651.35|19667.98|19667.98|19676.68|19676.68|19651.35|19651.35|0
1633959600000|2021-10-11 13:40:00|19671.06|19671.06|19667.16|19667.16|19671.5|19671.5|19658.73|19658.73|0
1633959900000|2021-10-11 13:45:00|19667.91|19667.91|19710.57|19710.57|19713.66|19713.66|19667.91|19667.91|0
1633960200000|2021-10-11 13:50:00|19715.43|19715.43|19717.18|19717.18|19717.18|19717.18|19701|19701|0
1633960500000|2021-10-11 13:55:00|19714.1|19714.1|19719.42|19719.42|19723.07|19723.07|19709.78|19709.78|0
1633960800000|2021-10-11 14:00:00|19716.33|19716.33|19705.89|19705.89|19720.7|19720.7|19677.61|19677.61|0
1633961100000|2021-10-11 14:05:00|19702.8|19702.8|19758.38|19758.38|19758.38|19758.38|19702.8|19702.8|0
1633961400000|2021-10-11 14:10:00|19760.02|19760.02|19769.08|19769.08|19769.08|19769.08|19752.9|19752.9|0
1633961700000|2021-10-11 14:15:00|19769.83|19769.83|19787.68|19787.68|19790.21|19790.21|19767.64|19767.64|0
1633962000000|2021-10-11 14:20:00|19785.49|19785.49|19807.48|19807.48|19807.48|19807.48|19783.37|19783.37|0
1633962300000|2021-10-11 14:25:00|19823.51|19823.51|19835.78|19835.78|19836.79|19836.79|19823.51|19823.51|0
1633962600000|2021-10-11 14:30:00|19832.69|19832.69|19862.7|19862.7|19863.25|19863.25|19818|19818|0
1633962900000|2021-10-11 14:35:00|19859.62|19859.62|19877.4|19877.4|19877.4|19877.4|19858.63|19858.63|0
1633963200000|2021-10-11 14:40:00|19893.43|19893.43|19988.21|19988.21|19990.68|19990.68|19893.43|19893.43|0
1633963500000|2021-10-11 14:45:00|19989.18|19989.18|19996.77|19996.77|19997.85|19997.85|19989.18|19989.18|0
1633963800000|2021-10-11 14:50:00|19998.96|19998.96|20025.81|20025.81|20032.53|20032.53|19967.28|19967.28|0
1633964100000|2021-10-11 14:55:00|20026.19|20026.19|20034.03|20034.03|20038.85|20038.85|20022.13|20022.13|0
1633964400000|2021-10-11 15:00:00|20037.11|20037.11|20046.61|20046.61|20046.61|20046.61|20022.68|20022.68|0
1633964700000|2021-10-11 15:05:00|20047.25|20047.25|20056.46|20056.46|20060.19|20060.19|20041.08|20041.08|0
1633965000000|2021-10-11 15:10:00|20072.49|20072.49|20063.25|20063.25|20079.65|20079.65|20059.73|20059.73|0
1633965300000|2021-10-11 15:15:00|20063.8|20063.8|20076.9|20076.9|20099.46|20099.46|20063.25|20063.25|0
1633965600000|2021-10-11 15:20:00|20079.99|20079.99|19983.13|19983.13|20096.65|20096.65|19983.13|19983.13|0
1633965900000|2021-10-11 15:25:00|19999.15|19999.15|20029.8|20029.8|20029.8|20029.8|19979.85|19979.85|0
1634022900000|2021-10-12 07:15:00|19831.27|19831.27|19840.67|19840.67|19852.77|19852.77|19831.27|19831.27|0
1634023200000|2021-10-12 07:20:00|19843.75|19843.75|19893.61|19893.61|19893.61|19893.61|19843.75|19843.75|0
1634023500000|2021-10-12 07:25:00|19895.86|19895.86|19930.62|19930.62|19935.34|19935.34|19895.86|19895.86|0
1634023800000|2021-10-12 07:30:00|19924.45|19924.45|19911.56|19911.56|19932.12|19932.12|19907.26|19907.26|0
1634024100000|2021-10-12 07:35:00|19914.64|19914.64|19928.04|19928.04|19954.81|19954.81|19914.64|19914.64|0
1634024400000|2021-10-12 07:40:00|19928.41|19928.41|19931.79|19931.79|19942.63|19942.63|19926.08|19926.08|0
1634024700000|2021-10-12 07:45:00|19932.43|19932.43|19932.02|19932.02|19956.78|19956.78|19932.02|19932.02|0
1634025000000|2021-10-12 07:50:00|19934.16|19934.16|19934.88|19934.88|19942.1|19942.1|19924.06|19924.06|0
1634025300000|2021-10-12 07:55:00|19940.52|19940.52|19959.17|19959.17|19978.43|19978.43|19940.52|19940.52|0
1634025600000|2021-10-12 08:00:00|19956.09|19956.09|19965.86|19965.86|19968.94|19968.94|19949.17|19949.17|0
1634025900000|2021-10-12 08:05:00|19966.5|19966.5|19982.89|19982.89|19985.98|19985.98|19966.5|19966.5|0
1634026200000|2021-10-12 08:10:00|19983.27|19983.27|19999.11|19999.11|20005.11|20005.11|19982.41|19982.41|0
1634026500000|2021-10-12 08:15:00|19999.49|19999.49|19985.2|19985.2|20000.7|20000.7|19981.59|19981.59|0
1634026800000|2021-10-12 08:20:00|19986.48|19986.48|19982.8|19982.8|19988.18|19988.18|19979.72|19979.72|0
1634027100000|2021-10-12 08:25:00|19979.72|19979.72|19990.85|19990.85|19990.85|19990.85|19979.72|19979.72|0
1634027400000|2021-10-12 08:30:00|19992.76|19992.76|20002.19|20002.19|20002.19|20002.19|19986.3|19986.3|0
1634027700000|2021-10-12 08:35:00|20004.44|20004.44|20023.86|20023.86|20027.91|20027.91|20001.37|20001.37|0
1634028000000|2021-10-12 08:40:00|20020.77|20020.77|20027.47|20027.47|20034.55|20034.55|20006.18|20006.18|0
1634028300000|2021-10-12 08:45:00|20033.64|20033.64|20035.26|20035.26|20047.57|20047.57|20027.47|20027.47|0
1634028600000|2021-10-12 08:50:00|20035.9|20035.9|20048.81|20048.81|20052.44|20052.44|20029.89|20029.89|0
1634028900000|2021-10-12 08:55:00|20047.69|20047.69|20045.95|20045.95|20047.69|20047.69|20041.25|20041.25|0
1634029200000|2021-10-12 09:00:00|20046.58|20046.58|20076.7|20076.7|20076.7|20076.7|20042.82|20042.82|0
1634029500000|2021-10-12 09:05:00|20078.2|20078.2|20063.52|20063.52|20084.95|20084.95|20060.44|20060.44|0
1634029800000|2021-10-12 09:10:00|20072.78|20072.78|20032.53|20032.53|20072.78|20072.78|20029.45|20029.45|0
1634030100000|2021-10-12 09:15:00|20034.41|20034.41|20033.72|20033.72|20037.49|20037.49|20028.76|20028.76|0
1634030400000|2021-10-12 09:20:00|20032.6|20032.6|20025.57|20025.57|20034.93|20034.93|20025.57|20025.57|0
1634030700000|2021-10-12 09:25:00|20019.17|20019.17|20032.13|20032.13|20032.13|20032.13|20016.74|20016.74|0
1634031000000|2021-10-12 09:30:00|20031.15|20031.15|20034.77|20034.77|20039.8|20039.8|20030.18|20030.18|0
1634031300000|2021-10-12 09:35:00|20034.13|20034.13|20038.78|20038.78|20044.2|20044.2|20033.75|20033.75|0
1634031600000|2021-10-12 09:40:00|20035.7|20035.7|20049.39|20049.39|20049.39|20049.39|20035.7|20035.7|0
1634031900000|2021-10-12 09:45:00|20050.02|20050.02|20033.3|20033.3|20053.48|20053.48|20030.21|20030.21|0
1634032200000|2021-10-12 09:50:00|20036.38|20036.38|20027.1|20027.1|20039.62|20039.62|20027.1|20027.1|0
1634032500000|2021-10-12 09:55:00|20028.07|20028.07|20053.4|20053.4|20053.4|20053.4|20028.07|20028.07|0
1634032800000|2021-10-12 10:00:00|20055.35|20055.35|20064.89|20064.89|20064.89|20064.89|20054.54|20054.54|0
1634033100000|2021-10-12 10:05:00|20067.98|20067.98|20075.2|20075.2|20081.73|20081.73|20067.98|20067.98|0
1634033400000|2021-10-12 10:10:00|20079.68|20079.68|20079.11|20079.11|20079.68|20079.68|20071.37|20071.37|0
1634033700000|2021-10-12 10:15:00|20082.19|20082.19|20067.67|20067.67|20082.19|20082.19|20057.37|20057.37|0
1634034000000|2021-10-12 10:20:00|20070.22|20070.22|20074.95|20074.95|20083.54|20083.54|20070.22|20070.22|0
1634034300000|2021-10-12 10:25:00|20074.31|20074.31|20076.04|20076.04|20078.18|20078.18|20066.25|20066.25|0
1634034600000|2021-10-12 10:30:00|20073.12|20073.12|20085.57|20085.57|20085.57|20085.57|20069.06|20069.06|0
1634034900000|2021-10-12 10:35:00|20088.77|20088.77|20101.44|20101.44|20101.44|20101.44|20088.77|20088.77|0
1634035200000|2021-10-12 10:40:00|20097.61|20097.61|20107.14|20107.14|20113.69|20113.69|20097.61|20097.61|0
1634035500000|2021-10-12 10:45:00|20107.78|20107.78|20100.5|20100.5|20107.78|20107.78|20094.69|20094.69|0
1634035800000|2021-10-12 10:50:00|20106.67|20106.67|20096.6|20096.6|20112.42|20112.42|20094.52|20094.52|0
1634036100000|2021-10-12 10:55:00|20098.54|20098.54|20106.98|20106.98|20112.01|20112.01|20086.88|20086.88|0
1634036400000|2021-10-12 11:00:00|20103.89|20103.89|20106.83|20106.83|20107.95|20107.95|20103.74|20103.74|0
1634036700000|2021-10-12 11:05:00|20103.74|20103.74|20108.12|20108.12|20109.91|20109.91|20103.74|20103.74|0
1634037000000|2021-10-12 11:10:00|20108.87|20108.87|20128.19|20128.19|20128.19|20128.19|20108.87|20108.87|0
1634037300000|2021-10-12 11:15:00|20131.28|20131.28|20108.32|20108.32|20131.28|20131.28|20107.86|20107.86|0
1634037600000|2021-10-12 11:20:00|20108.96|20108.96|20110.26|20110.26|20111.24|20111.24|20105.07|20105.07|0
1634037900000|2021-10-12 11:25:00|20108.99|20108.99|20120.92|20120.92|20124.31|20124.31|20101.93|20101.93|0
1634038200000|2021-10-12 11:30:00|20121.89|20121.89|20112.71|20112.71|20125.8|20125.8|20112.71|20112.71|0
1634038500000|2021-10-12 11:35:00|20113.08|20113.08|20104.01|20104.01|20113.08|20113.08|20104.01|20104.01|0
1634038800000|2021-10-12 11:40:00|20107.1|20107.1|20120.24|20120.24|20120.24|20120.24|20107.1|20107.1|0
1634039100000|2021-10-12 11:45:00|20122.16|20122.16|20091.5|20091.5|20125.89|20125.89|20090.75|20090.75|0
1634039400000|2021-10-12 11:50:00|20088.41|20088.41|20057.4|20057.4|20088.41|20088.41|20057.4|20057.4|0
1634039700000|2021-10-12 11:55:00|20055.76|20055.76|20069.38|20069.38|20069.38|20069.38|20055.76|20055.76|0
1634040000000|2021-10-12 12:00:00|20072.47|20072.47|20082.84|20082.84|20089.01|20089.01|20072.47|20072.47|0
1634040300000|2021-10-12 12:05:00|20085.93|20085.93|20094.77|20094.77|20095.32|20095.32|20085.93|20085.93|0
1634040600000|2021-10-12 12:10:00|20094.22|20094.22|20111.79|20111.79|20114.87|20114.87|20094.22|20094.22|0
1634040900000|2021-10-12 12:15:00|20114.87|20114.87|20126.6|20126.6|20130.9|20130.9|20114.87|20114.87|0
1634041200000|2021-10-12 12:20:00|20110.57|20110.57|20071.05|20071.05|20110.57|20110.57|20071.05|20071.05|0
1634041500000|2021-10-12 12:25:00|20074.14|20074.14|20059.83|20059.83|20075.64|20075.64|20054.41|20054.41|0
1634041800000|2021-10-12 12:30:00|20056.74|20056.74|20043.21|20043.21|20056.74|20056.74|20043.21|20043.21|0
1634042100000|2021-10-12 12:35:00|20042.84|20042.84|20021.71|20021.71|20042.84|20042.84|20019.12|20019.12|0
1634042400000|2021-10-12 12:40:00|20023.65|20023.65|20001.63|20001.63|20023.65|20023.65|20001.63|20001.63|0
1634042700000|2021-10-12 12:45:00|19998.55|19998.55|19996.64|19996.64|20008.37|20008.37|19992.05|19992.05|0
1634043000000|2021-10-12 12:50:00|19993.56|19993.56|19994.95|19994.95|19994.95|19994.95|19989.54|19989.54|0
1634043300000|2021-10-12 12:55:00|19998.03|19998.03|19989.62|19989.62|20007.29|20007.29|19989.62|19989.62|0
1634043600000|2021-10-12 13:00:00|19992.7|19992.7|20010.91|20010.91|20010.91|20010.91|19989.24|19989.24|0
1634043900000|2021-10-12 13:05:00|20010.27|20010.27|20025.59|20025.59|20025.59|20025.59|19986.05|19986.05|0
1634044200000|2021-10-12 13:10:00|20022.5|20022.5|20019.8|20019.8|20035.76|20035.76|20010.48|20010.48|0
1634044500000|2021-10-12 13:15:00|20019.05|20019.05|20019.78|20019.78|20022.86|20022.86|20001.86|20001.86|0
1634044800000|2021-10-12 13:20:00|20020.53|20020.53|20015.74|20015.74|20031.13|20031.13|20015.74|20015.74|0
1634045100000|2021-10-12 13:25:00|20014.24|20014.24|20005.89|20005.89|20032.63|20032.63|20005.89|20005.89|0
1634045400000|2021-10-12 13:30:00|20021.91|20021.91|19908.9|19908.9|20021.91|20021.91|19868.8|19868.8|0
1634045700000|2021-10-12 13:35:00|19909.28|19909.28|19895.98|19895.98|19909.65|19909.65|19890.43|19890.43|0
1634046000000|2021-10-12 13:40:00|19899.07|19899.07|19900.49|19900.49|19902.15|19902.15|19876.26|19876.26|0
1634046300000|2021-10-12 13:45:00|19899.37|19899.37|19972.82|19972.82|19980.76|19980.76|19892.35|19892.35|0
1634046600000|2021-10-12 13:50:00|19969.74|19969.74|20001.29|20001.29|20001.29|20001.29|19958.59|19958.59|0
1634046900000|2021-10-12 13:55:00|20001.84|20001.84|20004.97|20004.97|20004.97|20004.97|19976.03|19976.03|0
1634047200000|2021-10-12 14:00:00|20001.88|20001.88|20010.15|20010.15|20022.94|20022.94|19993.91|19993.91|0
1634047500000|2021-10-12 14:05:00|20011.43|20011.43|19998.51|19998.51|20023.74|20023.74|19998.51|19998.51|0
1634047800000|2021-10-12 14:10:00|19995.59|19995.59|20008.42|20008.42|20024.57|20024.57|19993.01|19993.01|0
1634048100000|2021-10-12 14:15:00|20005.34|20005.34|20014.41|20014.41|20019.49|20019.49|19990.96|19990.96|0
1634048400000|2021-10-12 14:20:00|20017.5|20017.5|20025.98|20025.98|20026.95|20026.95|20013.95|20013.95|0
1634048700000|2021-10-12 14:25:00|20027.26|20027.26|20010.79|20010.79|20027.9|20027.9|19996.27|19996.27|0
1634049000000|2021-10-12 14:30:00|20010.25|20010.25|19978.4|19978.4|20012.36|20012.36|19968.47|19968.47|0
1634049300000|2021-10-12 14:35:00|19975.31|19975.31|19956.04|19956.04|19975.31|19975.31|19939.37|19939.37|0
1634049600000|2021-10-12 14:40:00|19964.15|19964.15|19956.24|19956.24|19972.27|19972.27|19956.24|19956.24|0
1634049900000|2021-10-12 14:45:00|19955.49|19955.49|19987.69|19987.69|19995.2|19995.2|19955.12|19955.12|0
1634050200000|2021-10-12 14:50:00|19984.6|19984.6|19988.78|19988.78|19992.84|19992.84|19963.77|19963.77|0
1634050500000|2021-10-12 14:55:00|19988.15|19988.15|19981.85|19981.85|19988.15|19988.15|19973.93|19973.93|0
1634050800000|2021-10-12 15:00:00|19984.94|19984.94|19984.1|19984.1|19992.51|19992.51|19982.48|19982.48|0
1634051100000|2021-10-12 15:05:00|19981.02|19981.02|20003.02|20003.02|20007.91|20007.91|19981.02|19981.02|0
1634051400000|2021-10-12 15:10:00|19999.94|19999.94|20024.53|20024.53|20024.53|20024.53|19999.94|19999.94|0
1634051700000|2021-10-12 15:15:00|20023.99|20023.99|20025.32|20025.32|20028.7|20028.7|20006.92|20006.92|0
1634052000000|2021-10-12 15:20:00|20024.68|20024.68|20032.65|20032.65|20037.03|20037.03|20024.68|20024.68|0
1634052300000|2021-10-12 15:25:00|20048.68|20048.68|20060.09|20060.09|20060.73|20060.73|20031.51|20031.51|0
1634109300000|2021-10-13 07:15:00|20106.58|20106.58|20083.62|20083.62|20122.45|20122.45|20083.62|20083.62|0
1634109600000|2021-10-13 07:20:00|20083.24|20083.24|20088.94|20088.94|20106.24|20106.24|20080.16|20080.16|0
1634109900000|2021-10-13 07:25:00|20085.86|20085.86|20082.44|20082.44|20092.03|20092.03|20072.54|20072.54|0
1634110200000|2021-10-13 07:30:00|20085.52|20085.52|20079.86|20079.86|20092.96|20092.96|20071.66|20071.66|0
1634110500000|2021-10-13 07:35:00|20082.94|20082.94|20080.66|20080.66|20097.39|20097.39|20076.77|20076.77|0
1634110800000|2021-10-13 07:40:00|20079.39|20079.39|20065.76|20065.76|20079.39|20079.39|20056.68|20056.68|0
1634111100000|2021-10-13 07:45:00|20067.68|20067.68|20067.25|20067.25|20070.94|20070.94|20061.31|20061.31|0
1634111400000|2021-10-13 07:50:00|20068.22|20068.22|20068.3|20068.3|20082.25|20082.25|20067.58|20067.58|0
1634111700000|2021-10-13 07:55:00|20065.75|20065.75|20083.33|20083.33|20086.41|20086.41|20059.15|20059.15|0
1634112000000|2021-10-13 08:00:00|20088.2|20088.2|20114.92|20114.92|20121.46|20121.46|20085.11|20085.11|0
1634112300000|2021-10-13 08:05:00|20111.83|20111.83|20129.79|20129.79|20129.79|20129.79|20108.92|20108.92|0
1634112600000|2021-10-13 08:10:00|20135.96|20135.96|20155.79|20155.79|20158.88|20158.88|20132.87|20132.87|0
1634112900000|2021-10-13 08:15:00|20158.88|20158.88|20178.95|20178.95|20179.59|20179.59|20147.32|20147.32|0
1634113200000|2021-10-13 08:20:00|20175.86|20175.86|20158.98|20158.98|20177.67|20177.67|20149.61|20149.61|0
1634113500000|2021-10-13 08:25:00|20157.48|20157.48|20153.49|20153.49|20157.48|20157.48|20144.76|20144.76|0
1634113800000|2021-10-13 08:30:00|20159.66|20159.66|20148.38|20148.38|20159.66|20159.66|20141.15|20141.15|0
1634114100000|2021-10-13 08:35:00|20149.66|20149.66|20183.81|20183.81|20183.81|20183.81|20147.17|20147.17|0
1634114400000|2021-10-13 08:40:00|20181.89|20181.89|20174.86|20174.86|20181.89|20181.89|20155.56|20155.56|0
1634114700000|2021-10-13 08:45:00|20177.95|20177.95|20205.46|20205.46|20206.01|20206.01|20176.03|20176.03|0
1634115000000|2021-10-13 08:50:00|20206.74|20206.74|20218.3|20218.3|20218.3|20218.3|20202.07|20202.07|0
1634115300000|2021-10-13 08:55:00|20220.17|20220.17|20207.52|20207.52|20221.87|20221.87|20202.26|20202.26|0
1634115600000|2021-10-13 09:00:00|20210.61|20210.61|20199.47|20199.47|20214.89|20214.89|20199.47|20199.47|0
1634115900000|2021-10-13 09:05:00|20202.55|20202.55|20167.91|20167.91|20202.55|20202.55|20167.91|20167.91|0
1634116200000|2021-10-13 09:10:00|20165.66|20165.66|20167.16|20167.16|20168.97|20168.97|20164.38|20164.38|0
1634116500000|2021-10-13 09:15:00|20173.33|20173.33|20169.96|20169.96|20177.4|20177.4|20169.96|20169.96|0
1634116800000|2021-10-13 09:20:00|20164.95|20164.95|20159.16|20159.16|20168.04|20168.04|20158.41|20158.41|0
1634117100000|2021-10-13 09:25:00|20162.24|20162.24|20168.55|20168.55|20171.5|20171.5|20159.16|20159.16|0
1634117400000|2021-10-13 09:30:00|20165.46|20165.46|20195.47|20195.47|20195.47|20195.47|20165.46|20165.46|0
1634117700000|2021-10-13 09:35:00|20194.72|20194.72|20198.02|20198.02|20201.11|20201.11|20185.84|20185.84|0
1634118000000|2021-10-13 09:40:00|20197.27|20197.27|20213.3|20213.3|20216.38|20216.38|20194.19|20194.19|0
1634118300000|2021-10-13 09:45:00|20215.54|20215.54|20204.57|20204.57|20217.62|20217.62|20201.48|20201.48|0
1634118600000|2021-10-13 09:50:00|20202.65|20202.65|20198.62|20198.62|20204.79|20204.79|20198.62|20198.62|0
1634118900000|2021-10-13 09:55:00|20197.49|20197.49|20201.19|20201.19|20209.92|20209.92|20197.49|20197.49|0
1634119200000|2021-10-13 10:00:00|20198.11|20198.11|20212.42|20212.42|20215.34|20215.34|20196.16|20196.16|0
1634119500000|2021-10-13 10:05:00|20215.05|20215.05|20224.25|20224.25|20236.59|20236.59|20215.05|20215.05|0
1634119800000|2021-10-13 10:10:00|20227.33|20227.33|20205.09|20205.09|20233.5|20233.5|20198.92|20198.92|0
1634120100000|2021-10-13 10:15:00|20202|20202|20218.62|20218.62|20227.88|20227.88|20198.92|20198.92|0
1634120400000|2021-10-13 10:20:00|20212.45|20212.45|20208.38|20208.38|20218.62|20218.62|20205.87|20205.87|0
1634120700000|2021-10-13 10:25:00|20208.01|20208.01|20215.97|20215.97|20215.97|20215.97|20197.35|20197.35|0
1634121000000|2021-10-13 10:30:00|20219.17|20219.17|20220.67|20220.67|20229.93|20229.93|20217.59|20217.59|0
1634121300000|2021-10-13 10:35:00|20217.59|20217.59|20225.88|20225.88|20225.88|20225.88|20213.86|20213.86|0
1634121600000|2021-10-13 10:40:00|20219.71|20219.71|20219.82|20219.82|20226.03|20226.03|20216.73|20216.73|0
1634121900000|2021-10-13 10:45:00|20216.73|20216.73|20223.8|20223.8|20223.8|20223.8|20211.88|20211.88|0
1634122200000|2021-10-13 10:50:00|20226.36|20226.36|20234.77|20234.77|20234.77|20234.77|20222.11|20222.11|0
1634122500000|2021-10-13 10:55:00|20234.39|20234.39|20251.5|20251.5|20254.59|20254.59|20231.31|20231.31|0
1634122800000|2021-10-13 11:00:00|20250.38|20250.38|20237.13|20237.13|20254.96|20254.96|20227.5|20227.5|0
1634123100000|2021-10-13 11:05:00|20240.22|20240.22|20241.5|20241.5|20247.14|20247.14|20240.22|20240.22|0
1634123400000|2021-10-13 11:10:00|20240.75|20240.75|20218|20218|20240.75|20240.75|20214.08|20214.08|0
1634123700000|2021-10-13 11:15:00|20218.38|20218.38|20201.89|20201.89|20223.2|20223.2|20199.92|20199.92|0
1634124000000|2021-10-13 11:20:00|20204.97|20204.97|20212.43|20212.43|20212.43|20212.43|20201.77|20201.77|0
1634124300000|2021-10-13 11:25:00|20209.35|20209.35|20185.99|20185.99|20212.43|20212.43|20178.21|20178.21|0
1634124600000|2021-10-13 11:30:00|20182.9|20182.9|20179.75|20179.75|20189.07|20189.07|20158.44|20158.44|0
1634124900000|2021-10-13 11:35:00|20176.67|20176.67|20177.91|20177.91|20179|20179|20174.83|20174.83|0
1634125200000|2021-10-13 11:40:00|20177.37|20177.37|20188.81|20188.81|20188.81|20188.81|20176.82|20176.82|0
1634125500000|2021-10-13 11:45:00|20185.72|20185.72|20143.79|20143.79|20188.81|20188.81|20143.79|20143.79|0
1634125800000|2021-10-13 11:50:00|20143.15|20143.15|20162.89|20162.89|20166.55|20166.55|20143.15|20143.15|0
1634126100000|2021-10-13 11:55:00|20159.8|20159.8|20150.35|20150.35|20176.06|20176.06|20148.91|20148.91|0
1634126400000|2021-10-13 12:00:00|20147.27|20147.27|20176.97|20176.97|20176.97|20176.97|20147.27|20147.27|0
1634126700000|2021-10-13 12:05:00|20178.61|20178.61|20165.68|20165.68|20181.71|20181.71|20165.53|20165.53|0
1634127000000|2021-10-13 12:10:00|20168.77|20168.77|20183.04|20183.04|20186.13|20186.13|20165.68|20165.68|0
1634127300000|2021-10-13 12:15:00|20182.29|20182.29|20171.6|20171.6|20182.29|20182.29|20167.97|20167.97|0
1634127600000|2021-10-13 12:20:00|20165.43|20165.43|20157.69|20157.69|20168.51|20168.51|20154.6|20154.6|0
1634127900000|2021-10-13 12:25:00|20157.05|20157.05|20171.15|20171.15|20174.24|20174.24|20153.32|20153.32|0
1634128200000|2021-10-13 12:30:00|20170.03|20170.03|20116.99|20116.99|20172.85|20172.85|20116.99|20116.99|0
1634128500000|2021-10-13 12:35:00|20115.05|20115.05|20099.55|20099.55|20115.05|20115.05|20091.5|20091.5|0
1634128800000|2021-10-13 12:40:00|20100.3|20100.3|20054.11|20054.11|20100.3|20100.3|20050.4|20050.4|0
1634129100000|2021-10-13 12:45:00|20052.83|20052.83|20024.92|20024.92|20060.02|20060.02|20021.83|20021.83|0
1634129400000|2021-10-13 12:50:00|20018.75|20018.75|20055.24|20055.24|20060.29|20060.29|20009.61|20009.61|0
1634129700000|2021-10-13 12:55:00|20058.33|20058.33|20032.34|20032.34|20066|20066|20029.25|20029.25|0
1634130000000|2021-10-13 13:00:00|20026.17|20026.17|20041.75|20041.75|20048.46|20048.46|20012.44|20012.44|0
1634130300000|2021-10-13 13:05:00|20041|20041|20024.91|20024.91|20047.17|20047.17|20019.57|20019.57|0
1634130600000|2021-10-13 13:10:00|20021.82|20021.82|20050.48|20050.48|20059.74|20059.74|20021.07|20021.07|0
1634130900000|2021-10-13 13:15:00|20053.57|20053.57|20066.47|20066.47|20083.47|20083.47|20053.57|20053.57|0
1634131200000|2021-10-13 13:20:00|20067.22|20067.22|20085.85|20085.85|20086.49|20086.49|20064.26|20064.26|0
1634131500000|2021-10-13 13:25:00|20086.39|20086.39|20092.71|20092.71|20114.22|20114.22|20083.31|20083.31|0
1634131800000|2021-10-13 13:30:00|20094.62|20094.62|20116.9|20116.9|20118.02|20118.02|20060.63|20060.63|0
1634132100000|2021-10-13 13:35:00|20115.62|20115.62|20187.48|20187.48|20192.48|20192.48|20114.87|20114.87|0
1634132400000|2021-10-13 13:40:00|20188.23|20188.23|20176.94|20176.94|20196.5|20196.5|20173.35|20173.35|0
1634132700000|2021-10-13 13:45:00|20176.56|20176.56|20181.4|20181.4|20220.8|20220.8|20176.56|20176.56|0
1634133000000|2021-10-13 13:50:00|20184.48|20184.48|20222.88|20222.88|20232.51|20232.51|20184.48|20184.48|0
1634133300000|2021-10-13 13:55:00|20220.32|20220.32|20229.74|20229.74|20231.76|20231.76|20206.1|20206.1|0
1634133600000|2021-10-13 14:00:00|20227.18|20227.18|20227.71|20227.71|20227.82|20227.82|20207.51|20207.51|0
1634133900000|2021-10-13 14:05:00|20226.73|20226.73|20188.93|20188.93|20227.65|20227.65|20188.93|20188.93|0
1634134200000|2021-10-13 14:10:00|20190.2|20190.2|20152.95|20152.95|20210.83|20210.83|20152.95|20152.95|0
1634134500000|2021-10-13 14:15:00|20152.31|20152.31|20170.02|20170.02|20170.02|20170.02|20152.31|20152.31|0
1634134800000|2021-10-13 14:20:00|20171.93|20171.93|20172.95|20172.95|20179.49|20179.49|20161.44|20161.44|0
1634135100000|2021-10-13 14:25:00|20173.7|20173.7|20172.38|20172.38|20187.44|20187.44|20168.81|20168.81|0
1634135400000|2021-10-13 14:30:00|20173.66|20173.66|20225.41|20225.41|20225.6|20225.6|20173.66|20173.66|0
1634135700000|2021-10-13 14:35:00|20227.33|20227.33|20268.34|20268.34|20268.34|20268.34|20227.33|20227.33|0
1634136000000|2021-10-13 14:40:00|20267.21|20267.21|20261.22|20261.22|20267.21|20267.21|20252.28|20252.28|0
1634136300000|2021-10-13 14:45:00|20258.14|20258.14|20265.48|20265.48|20270.23|20270.23|20252.97|20252.97|0
1634136600000|2021-10-13 14:50:00|20268.56|20268.56|20274.39|20274.39|20275.48|20275.48|20242.98|20242.98|0
1634136900000|2021-10-13 14:55:00|20274.76|20274.76|20271.69|20271.69|20284.02|20284.02|20265.45|20265.45|0
1634137200000|2021-10-13 15:00:00|20272.24|20272.24|20270.21|20270.21|20289.34|20289.34|20256.21|20256.21|0
1634137500000|2021-10-13 15:05:00|20267.12|20267.12|20279.61|20279.61|20286|20286|20267.12|20267.12|0
1634137800000|2021-10-13 15:10:00|20280.73|20280.73|20288.04|20288.04|20291.39|20291.39|20271.63|20271.63|0
1634138100000|2021-10-13 15:15:00|20288.68|20288.68|20301.02|20301.02|20301.02|20301.02|20284.37|20284.37|0
1634138400000|2021-10-13 15:20:00|20297.94|20297.94|20330.53|20330.53|20340.83|20340.83|20295.52|20295.52|0
1634138700000|2021-10-13 15:25:00|20327.44|20327.44|20329.63|20329.63|20333.24|20333.24|20307.93|20307.93|0
1634195700000|2021-10-14 07:15:00|20406.14|20406.14|20425|20425|20432.53|20432.53|20401.96|20401.96|0
1634196000000|2021-10-14 07:20:00|20440.43|20440.43|20495.78|20495.78|20501.95|20501.95|20440.43|20440.43|0
1634196300000|2021-10-14 07:25:00|20498.86|20498.86|20474.17|20474.17|20498.86|20498.86|20467.06|20467.06|0
1634196600000|2021-10-14 07:30:00|20471.08|20471.08|20399.17|20399.17|20471.08|20471.08|20399.17|20399.17|0
1634196900000|2021-10-14 07:35:00|20403.01|20403.01|20458.11|20458.11|20458.38|20458.38|20397.64|20397.64|0
1634197200000|2021-10-14 07:40:00|20464.28|20464.28|20481.88|20481.88|20482.82|20482.82|20464.28|20464.28|0
1634197500000|2021-10-14 07:45:00|20484.97|20484.97|20500.92|20500.92|20512.32|20512.32|20478.8|20478.8|0
1634197800000|2021-10-14 07:50:00|20504.01|20504.01|20491.72|20491.72|20505.88|20505.88|20486.76|20486.76|0
1634198100000|2021-10-14 07:55:00|20488.63|20488.63|20465.07|20465.07|20488.63|20488.63|20456.84|20456.84|0
1634198400000|2021-10-14 08:00:00|20468.15|20468.15|20470.96|20470.96|20483.69|20483.69|20467.07|20467.07|0
1634198700000|2021-10-14 08:05:00|20467.87|20467.87|20468.45|20468.45|20468.45|20468.45|20442.53|20442.53|0
1634199000000|2021-10-14 08:10:00|20469.58|20469.58|20493.5|20493.5|20493.5|20493.5|20468.14|20468.14|0
1634199300000|2021-10-14 08:15:00|20494.44|20494.44|20495.31|20495.31|20502.79|20502.79|20476.73|20476.73|0
1634199600000|2021-10-14 08:20:00|20496.25|20496.25|20497.78|20497.78|20508.18|20508.18|20496.25|20496.25|0
1634199900000|2021-10-14 08:25:00|20494.69|20494.69|20514.5|20514.5|20514.5|20514.5|20486.63|20486.63|0
1634200200000|2021-10-14 08:30:00|20517.58|20517.58|20533.45|20533.45|20538.95|20538.95|20515.68|20515.68|0
1634200500000|2021-10-14 08:35:00|20530.36|20530.36|20529.16|20529.16|20533.45|20533.45|20512.46|20512.46|0
1634200800000|2021-10-14 08:40:00|20526.07|20526.07|20527.2|20527.2|20531.73|20531.73|20517.76|20517.76|0
1634201100000|2021-10-14 08:45:00|20524.11|20524.11|20553.47|20553.47|20553.47|20553.47|20521.03|20521.03|0
1634201400000|2021-10-14 08:50:00|20569.49|20569.49|20575.56|20575.56|20604.18|20604.18|20558.79|20558.79|0
1634201700000|2021-10-14 08:55:00|20581.73|20581.73|20560.53|20560.53|20582.28|20582.28|20559.59|20559.59|0
1634202000000|2021-10-14 09:00:00|20566.7|20566.7|20583.38|20583.38|20592.02|20592.02|20566.7|20566.7|0
1634202300000|2021-10-14 09:05:00|20586.47|20586.47|20555.78|20555.78|20586.47|20586.47|20550.79|20550.79|0
1634202600000|2021-10-14 09:10:00|20559.8|20559.8|20554.84|20554.84|20569.05|20569.05|20551.75|20551.75|0
1634202900000|2021-10-14 09:15:00|20557.93|20557.93|20577.75|20577.75|20578.96|20578.96|20554.84|20554.84|0
1634203200000|2021-10-14 09:20:00|20580.84|20580.84|20580.25|20580.25|20590.96|20590.96|20577.54|20577.54|0
1634203500000|2021-10-14 09:25:00|20577.17|20577.17|20574.77|20574.77|20580.63|20580.63|20563.27|20563.27|0
1634203800000|2021-10-14 09:30:00|20573.5|20573.5|20593.73|20593.73|20596.82|20596.82|20573.5|20573.5|0
1634204100000|2021-10-14 09:35:00|20596.54|20596.54|20606.95|20606.95|20613.18|20613.18|20596.54|20596.54|0
1634204400000|2021-10-14 09:40:00|20610.03|20610.03|20606.16|20606.16|20613.78|20613.78|20599.99|20599.99|0
1634204700000|2021-10-14 09:45:00|20603.08|20603.08|20603.13|20603.13|20609.25|20609.25|20599.61|20599.61|0
1634205000000|2021-10-14 09:50:00|20600.05|20600.05|20646.71|20646.71|20649.8|20649.8|20600.05|20600.05|0
1634205300000|2021-10-14 09:55:00|20649.8|20649.8|20648.93|20648.93|20663.14|20663.14|20641.16|20641.16|0
1634205600000|2021-10-14 10:00:00|20645.73|20645.73|20635.27|20635.27|20645.73|20645.73|20632.46|20632.46|0
1634205900000|2021-10-14 10:05:00|20638.35|20638.35|20629.71|20629.71|20645.14|20645.14|20629.71|20629.71|0
1634206200000|2021-10-14 10:10:00|20630.68|20630.68|20621.55|20621.55|20634.6|20634.6|20619.11|20619.11|0
1634206500000|2021-10-14 10:15:00|20624.64|20624.64|20639.55|20639.55|20639.55|20639.55|20624.64|20624.64|0
1634206800000|2021-10-14 10:20:00|20623.52|20623.52|20632.94|20632.94|20647.39|20647.39|20623.52|20623.52|0
1634207100000|2021-10-14 10:25:00|20636.02|20636.02|20647.42|20647.42|20647.42|20647.42|20636.02|20636.02|0
1634207400000|2021-10-14 10:30:00|20646.88|20646.88|20664.82|20664.82|20666.74|20666.74|20646.88|20646.88|0
1634207700000|2021-10-14 10:35:00|20666.69|20666.69|20658.36|20658.36|20681.11|20681.11|20649.1|20649.1|0
1634208000000|2021-10-14 10:40:00|20663.89|20663.89|20675.36|20675.36|20678.21|20678.21|20660.8|20660.8|0
1634208300000|2021-10-14 10:45:00|20691.38|20691.38|20721.04|20721.04|20721.04|20721.04|20687.4|20687.4|0
1634208600000|2021-10-14 10:50:00|20717.95|20717.95|20748.02|20748.02|20754.86|20754.86|20717.95|20717.95|0
1634208900000|2021-10-14 10:55:00|20747.09|20747.09|20760.09|20760.09|20768.95|20768.95|20747.09|20747.09|0
1634209200000|2021-10-14 11:00:00|20763.98|20763.98|20787.38|20787.38|20797.57|20797.57|20763.98|20763.98|0
1634209500000|2021-10-14 11:05:00|20784.29|20784.29|20775.29|20775.29|20790.46|20790.46|20772.21|20772.21|0
1634209800000|2021-10-14 11:10:00|20773.42|20773.42|20796.35|20796.35|20799.44|20799.44|20771.5|20771.5|0
1634210100000|2021-10-14 11:15:00|20795.42|20795.42|20752.02|20752.02|20795.42|20795.42|20752.02|20752.02|0
1634210400000|2021-10-14 11:20:00|20749.83|20749.83|20767.05|20767.05|20770.77|20770.77|20747.29|20747.29|0
1634210700000|2021-10-14 11:25:00|20768.92|20768.92|20738.64|20738.64|20772.98|20772.98|20728.45|20728.45|0
1634211000000|2021-10-14 11:30:00|20737.36|20737.36|20730.63|20730.63|20737.36|20737.36|20718.44|20718.44|0
1634211300000|2021-10-14 11:35:00|20727.54|20727.54|20746.51|20746.51|20746.51|20746.51|20725.91|20725.91|0
1634211600000|2021-10-14 11:40:00|20748.38|20748.38|20725.96|20725.96|20749.59|20749.59|20725.96|20725.96|0
1634211900000|2021-10-14 11:45:00|20722.88|20722.88|20742.01|20742.01|20742.01|20742.01|20719.79|20719.79|0
1634212200000|2021-10-14 11:50:00|20738.92|20738.92|20712.09|20712.09|20740.87|20740.87|20710.81|20710.81|0
1634212500000|2021-10-14 11:55:00|20711.45|20711.45|20697.33|20697.33|20714.26|20714.26|20691.16|20691.16|0
1634212800000|2021-10-14 12:00:00|20700.42|20700.42|20711.35|20711.35|20729.3|20729.3|20700.42|20700.42|0
1634213100000|2021-10-14 12:05:00|20714.44|20714.44|20731.46|20731.46|20731.46|20731.46|20694.52|20694.52|0
1634213400000|2021-10-14 12:10:00|20734.55|20734.55|20782.85|20782.85|20785.93|20785.93|20708.89|20708.89|0
1634213700000|2021-10-14 12:15:00|20785.93|20785.93|20787.9|20787.9|20796.67|20796.67|20783.36|20783.36|0
1634214000000|2021-10-14 12:20:00|20789.18|20789.18|20795.45|20795.45|20795.45|20795.45|20757.82|20757.82|0
1634214300000|2021-10-14 12:25:00|20779.42|20779.42|20786.71|20786.71|20786.71|20786.71|20771.59|20771.59|0
1634214600000|2021-10-14 12:30:00|20789.8|20789.8|20818.11|20818.11|20818.11|20818.11|20787.24|20787.24|0
1634214900000|2021-10-14 12:35:00|20815.02|20815.02|20795.77|20795.77|20815.02|20815.02|20795.77|20795.77|0
1634215200000|2021-10-14 12:40:00|20797.05|20797.05|20805.78|20805.78|20818.41|20818.41|20795.24|20795.24|0
1634215500000|2021-10-14 12:45:00|20808.86|20808.86|20816.56|20816.56|20826.8|20826.8|20808.86|20808.86|0
1634215800000|2021-10-14 12:50:00|20817.66|20817.66|20786.83|20786.83|20820.66|20820.66|20784.07|20784.07|0
1634216100000|2021-10-14 12:55:00|20783.74|20783.74|20792.74|20792.74|20810.71|20810.71|20780.66|20780.66|0
1634216400000|2021-10-14 13:00:00|20791.81|20791.81|20795.86|20795.86|20795.86|20795.86|20779.47|20779.47|0
1634216700000|2021-10-14 13:05:00|20792.78|20792.78|20805.59|20805.59|20805.59|20805.59|20783.4|20783.4|0
1634217000000|2021-10-14 13:10:00|20806.53|20806.53|20814.92|20814.92|20818.01|20818.01|20793.13|20793.13|0
1634217300000|2021-10-14 13:15:00|20811.84|20811.84|20831.13|20831.13|20831.13|20831.13|20807.82|20807.82|0
1634217600000|2021-10-14 13:20:00|20834.21|20834.21|20830.67|20830.67|20856.41|20856.41|20826.64|20826.64|0
1634217900000|2021-10-14 13:25:00|20814.64|20814.64|20833.81|20833.81|20841.86|20841.86|20793.38|20793.38|0
1634218200000|2021-10-14 13:30:00|20801.76|20801.76|20853.9|20853.9|20854.54|20854.54|20758.22|20758.22|0
1634218500000|2021-10-14 13:35:00|20856.99|20856.99|20850.93|20850.93|20873.37|20873.37|20840.96|20840.96|0
1634218800000|2021-10-14 13:40:00|20850|20850|20821.98|20821.98|20850|20850|20816.88|20816.88|0
1634219100000|2021-10-14 13:45:00|20821.34|20821.34|20852.34|20852.34|20866.49|20866.49|20811.11|20811.11|0
1634219400000|2021-10-14 13:50:00|20852.98|20852.98|20848.94|20848.94|20860.7|20860.7|20846.99|20846.99|0
1634219700000|2021-10-14 13:55:00|20849.88|20849.88|20862.33|20862.33|20862.52|20862.52|20843.73|20843.73|0
1634220000000|2021-10-14 14:00:00|20865.41|20865.41|20881.47|20881.47|20907.8|20907.8|20862.33|20862.33|0
1634220300000|2021-10-14 14:05:00|20884.56|20884.56|20894.1|20894.1|20901.79|20901.79|20878.96|20878.96|0
1634220600000|2021-10-14 14:10:00|20894.73|20894.73|20871.26|20871.26|20894.73|20894.73|20866.61|20866.61|0
1634220900000|2021-10-14 14:15:00|20870.32|20870.32|20813.19|20813.19|20870.32|20870.32|20807.28|20807.28|0
1634221200000|2021-10-14 14:20:00|20816.28|20816.28|20820.43|20820.43|20828.68|20828.68|20808.3|20808.3|0
1634221500000|2021-10-14 14:25:00|20826.6|20826.6|20831.28|20831.28|20832.88|20832.88|20817.12|20817.12|0
1634221800000|2021-10-14 14:30:00|20834.09|20834.09|20821.71|20821.71|20850.12|20850.12|20815.54|20815.54|0
1634222100000|2021-10-14 14:35:00|20818.63|20818.63|20783.81|20783.81|20821.71|20821.71|20783.81|20783.81|0
1634222400000|2021-10-14 14:40:00|20782.87|20782.87|20764.03|20764.03|20786.51|20786.51|20760.61|20760.61|0
1634222700000|2021-10-14 14:45:00|20764.58|20764.58|20767.86|20767.86|20775.34|20775.34|20761.49|20761.49|0
1634223000000|2021-10-14 14:50:00|20770.95|20770.95|20791.26|20791.26|20796.79|20796.79|20759.65|20759.65|0
1634223300000|2021-10-14 14:55:00|20794.34|20794.34|20788.22|20788.22|20798.48|20798.48|20777.26|20777.26|0
1634223600000|2021-10-14 15:00:00|20785.14|20785.14|20754.06|20754.06|20788.22|20788.22|20737.9|20737.9|0
1634223900000|2021-10-14 15:05:00|20753.13|20753.13|20774.98|20774.98|20778.66|20778.66|20748.13|20748.13|0
1634224200000|2021-10-14 15:10:00|20773.89|20773.89|20764.45|20764.45|20773.89|20773.89|20747.14|20747.14|0
1634224500000|2021-10-14 15:15:00|20765.72|20765.72|20779.9|20779.9|20782.98|20782.98|20757.11|20757.11|0
1634224800000|2021-10-14 15:20:00|20782.98|20782.98|20779.76|20779.76|20798.83|20798.83|20779.76|20779.76|0
1634225100000|2021-10-14 15:25:00|20776.68|20776.68|20824.31|20824.31|20826.23|20826.23|20775.1|20775.1|0
1634282100000|2021-10-15 07:15:00|20831.05|20831.05|20822.95|20822.95|20839.4|20839.4|20808.72|20808.72|0
1634282400000|2021-10-15 07:20:00|20829.12|20829.12|20791.96|20791.96|20829.12|20829.12|20791.96|20791.96|0
1634282700000|2021-10-15 07:25:00|20786.34|20786.34|20784.41|20784.41|20793.6|20793.6|20775.24|20775.24|0
1634283000000|2021-10-15 07:30:00|20781.33|20781.33|20704.92|20704.92|20786.22|20786.22|20701.83|20701.83|0
1634283300000|2021-10-15 07:35:00|20708|20708|20667.03|20667.03|20708|20708|20667.03|20667.03|0
1634283600000|2021-10-15 07:40:00|20670.78|20670.78|20706.2|20706.2|20706.2|20706.2|20670.78|20670.78|0
1634283900000|2021-10-15 07:45:00|20704.26|20704.26|20686.24|20686.24|20714.51|20714.51|20686.24|20686.24|0
1634284200000|2021-10-15 07:50:00|20687.18|20687.18|20687.26|20687.26|20688.12|20688.12|20677.59|20677.59|0
1634284500000|2021-10-15 07:55:00|20693.01|20693.01|20720.92|20720.92|20730.17|20730.17|20693.01|20693.01|0
1634284800000|2021-10-15 08:00:00|20718|20718|20733.04|20733.04|20742|20742|20713.64|20713.64|0
1634285100000|2021-10-15 08:05:00|20736.12|20736.12|20694.59|20694.59|20736.12|20736.12|20694.59|20694.59|0
1634285400000|2021-10-15 08:10:00|20695.53|20695.53|20704.81|20704.81|20706.16|20706.16|20691.74|20691.74|0
1634285700000|2021-10-15 08:15:00|20701.73|20701.73|20684.81|20684.81|20707.9|20707.9|20680.79|20680.79|0
1634286000000|2021-10-15 08:20:00|20682.94|20682.94|20673.12|20673.12|20682.94|20682.94|20670.7|20670.7|0
1634286300000|2021-10-15 08:25:00|20676.2|20676.2|20685.43|20685.43|20687.99|20687.99|20671.84|20671.84|0
1634286600000|2021-10-15 08:30:00|20684.5|20684.5|20713.02|20713.02|20726.41|20726.41|20679.54|20679.54|0
1634286900000|2021-10-15 08:35:00|20709.93|20709.93|20712.33|20712.33|20716.81|20716.81|20704.59|20704.59|0
1634287200000|2021-10-15 08:40:00|20715.42|20715.42|20738.06|20738.06|20738.06|20738.06|20715.42|20715.42|0
1634287500000|2021-10-15 08:45:00|20739.98|20739.98|20732.4|20732.4|20742.99|20742.99|20732.4|20732.4|0
1634287800000|2021-10-15 08:50:00|20731.31|20731.31|20748.84|20748.84|20748.84|20748.84|20727.19|20727.19|0
1634288100000|2021-10-15 08:55:00|20745.76|20745.76|20738.6|20738.6|20748.84|20748.84|20736.45|20736.45|0
1634288400000|2021-10-15 09:00:00|20741.69|20741.69|20755.86|20755.86|20764.3|20764.3|20741.69|20741.69|0
1634288700000|2021-10-15 09:05:00|20757.73|20757.73|20720.33|20720.33|20757.73|20757.73|20713.76|20713.76|0
1634289000000|2021-10-15 09:10:00|20721.26|20721.26|20724.93|20724.93|20724.93|20724.93|20721.26|20721.26|0
1634289300000|2021-10-15 09:15:00|20724.39|20724.39|20736.2|20736.2|20758.24|20758.24|20723.84|20723.84|0
1634289600000|2021-10-15 09:20:00|20734.25|20734.25|20705.31|20705.31|20741.47|20741.47|20704.17|20704.17|0
1634289900000|2021-10-15 09:25:00|20704.37|20704.37|20689.42|20689.42|20716.71|20716.71|20689.42|20689.42|0
1634290200000|2021-10-15 09:30:00|20692.51|20692.51|20700.44|20700.44|20705.67|20705.67|20692.51|20692.51|0
1634290500000|2021-10-15 09:35:00|20703.53|20703.53|20705.73|20705.73|20708.82|20708.82|20694.23|20694.23|0
1634290800000|2021-10-15 09:40:00|20708.82|20708.82|20699.99|20699.99|20708.82|20708.82|20688.94|20688.94|0
1634291100000|2021-10-15 09:45:00|20700.63|20700.63|20700.45|20700.45|20705.59|20705.59|20693.01|20693.01|0
1634291400000|2021-10-15 09:50:00|20699.48|20699.48|20672.03|20672.03|20699.82|20699.82|20668.95|20668.95|0
1634291700000|2021-10-15 09:55:00|20670.94|20670.94|20678.27|20678.27|20691.27|20691.27|20662.9|20662.9|0
1634292000000|2021-10-15 10:00:00|20677.63|20677.63|20666.82|20666.82|20677.63|20677.63|20662.13|20662.13|0
1634292300000|2021-10-15 10:05:00|20663.74|20663.74|20694.92|20694.92|20694.92|20694.92|20660.65|20660.65|0
1634292600000|2021-10-15 10:10:00|20692.97|20692.97|20694.82|20694.82|20694.82|20694.82|20682.55|20682.55|0
1634292900000|2021-10-15 10:15:00|20697.37|20697.37|20682.26|20682.26|20701.43|20701.43|20672.32|20672.32|0
1634293200000|2021-10-15 10:20:00|20685.35|20685.35|20692.34|20692.34|20695.42|20695.42|20679.36|20679.36|0
1634293500000|2021-10-15 10:25:00|20692.98|20692.98|20699.48|20699.48|20704.51|20704.51|20692.98|20692.98|0
1634293800000|2021-10-15 10:30:00|20703.96|20703.96|20665.14|20665.14|20706.47|20706.47|20665.14|20665.14|0
1634294100000|2021-10-15 10:35:00|20662.05|20662.05|20652.14|20652.14|20668.97|20668.97|20652.14|20652.14|0
1634294400000|2021-10-15 10:40:00|20653.08|20653.08|20673.23|20673.23|20677.3|20677.3|20648.12|20648.12|0
1634294700000|2021-10-15 10:45:00|20674.21|20674.21|20659.81|20659.81|20676.15|20676.15|20659.81|20659.81|0
1634295000000|2021-10-15 10:50:00|20662.89|20662.89|20661.71|20661.71|20691.9|20691.9|20661.71|20661.71|0
1634295300000|2021-10-15 10:55:00|20662.68|20662.68|20647.07|20647.07|20662.68|20662.68|20644.62|20644.62|0
1634295600000|2021-10-15 11:00:00|20645.12|20645.12|20623.32|20623.32|20657.55|20657.55|20619.1|20619.1|0
1634295900000|2021-10-15 11:05:00|20621.68|20621.68|20630.02|20630.02|20642.53|20642.53|20614.47|20614.47|0
1634296200000|2021-10-15 11:10:00|20630.4|20630.4|20625.16|20625.16|20633.63|20633.63|20622.07|20622.07|0
1634296500000|2021-10-15 11:15:00|20623.66|20623.66|20643.41|20643.41|20643.41|20643.41|20623.66|20623.66|0
1634296800000|2021-10-15 11:20:00|20640.32|20640.32|20637.24|20637.24|20644.05|20644.05|20634.15|20634.15|0
1634297100000|2021-10-15 11:25:00|20631.07|20631.07|20633.11|20633.11|20638.82|20638.82|20625.73|20625.73|0
1634297400000|2021-10-15 11:30:00|20636.2|20636.2|20626.46|20626.46|20636.2|20636.2|20626.46|20626.46|0
1634297700000|2021-10-15 11:35:00|20629.54|20629.54|20625.66|20625.66|20636.75|20636.75|20624.94|20624.94|0
1634298000000|2021-10-15 11:40:00|20628.74|20628.74|20626.37|20626.37|20630.79|20630.79|20622.57|20622.57|0
1634298300000|2021-10-15 11:45:00|20625.25|20625.25|20589.62|20589.62|20625.25|20625.25|20587.75|20587.75|0
1634298600000|2021-10-15 11:50:00|20595.79|20595.79|20617.35|20617.35|20620.43|20620.43|20590|20590|0
1634298900000|2021-10-15 11:55:00|20616.6|20616.6|20588.69|20588.69|20620.43|20620.43|20588.69|20588.69|0
1634299200000|2021-10-15 12:00:00|20591.78|20591.78|20603.4|20603.4|20603.4|20603.4|20591.78|20591.78|0
1634299500000|2021-10-15 12:05:00|20601.52|20601.52|20624.46|20624.46|20634.25|20634.25|20601.52|20601.52|0
1634299800000|2021-10-15 12:10:00|20622.59|20622.59|20595.01|20595.01|20640.56|20640.56|20591.93|20591.93|0
1634300100000|2021-10-15 12:15:00|20596.51|20596.51|20583.35|20583.35|20603.78|20603.78|20583.35|20583.35|0
1634300400000|2021-10-15 12:20:00|20580.44|20580.44|20605.95|20605.95|20605.95|20605.95|20578.39|20578.39|0
1634300700000|2021-10-15 12:25:00|20599.78|20599.78|20597.53|20597.53|20606.55|20606.55|20591.36|20591.36|0
1634301000000|2021-10-15 12:30:00|20591.36|20591.36|20585.54|20585.54|20592.72|20592.72|20579.75|20579.75|0
1634301300000|2021-10-15 12:35:00|20586.51|20586.51|20598.04|20598.04|20598.04|20598.04|20585.58|20585.58|0
1634301600000|2021-10-15 12:40:00|20599.54|20599.54|20599.02|20599.02|20606.86|20606.86|20576.85|20576.85|0
1634301900000|2021-10-15 12:45:00|20595.94|20595.94|20572.02|20572.02|20598.65|20598.65|20569.31|20569.31|0
1634302200000|2021-10-15 12:50:00|20571.47|20571.47|20570.96|20570.96|20588.77|20588.77|20565.3|20565.3|0
1634302500000|2021-10-15 12:55:00|20569.68|20569.68|20569.65|20569.65|20571.15|20571.15|20557.31|20557.31|0
1634302800000|2021-10-15 13:00:00|20566.56|20566.56|20575.05|20575.05|20575.11|20575.11|20561.53|20561.53|0
1634303100000|2021-10-15 13:05:00|20571.97|20571.97|20566.22|20566.22|20587.37|20587.37|20566.22|20566.22|0
1634303400000|2021-10-15 13:10:00|20567.19|20567.19|20565.84|20565.84|20579.3|20579.3|20557.1|20557.1|0
1634303700000|2021-10-15 13:15:00|20567.33|20567.33|20549.92|20549.92|20567.33|20567.33|20547|20547|0
1634304000000|2021-10-15 13:20:00|20546.83|20546.83|20559.4|20559.4|20564.24|20564.24|20535.05|20535.05|0
1634304300000|2021-10-15 13:25:00|20562.48|20562.48|20539.53|20539.53|20562.48|20562.48|20526.98|20526.98|0
1634304600000|2021-10-15 13:30:00|20523.5|20523.5|20479.09|20479.09|20539.53|20539.53|20465.48|20465.48|0
1634304900000|2021-10-15 13:35:00|20482.17|20482.17|20470.98|20470.98|20488|20488|20470.98|20470.98|0
1634305200000|2021-10-15 13:40:00|20470.23|20470.23|20498.34|20498.34|20498.95|20498.95|20459.25|20459.25|0
1634305500000|2021-10-15 13:45:00|20499.98|20499.98|20573.96|20573.96|20576.26|20576.26|20499.98|20499.98|0
1634305800000|2021-10-15 13:50:00|20573.21|20573.21|20609.72|20609.72|20609.72|20609.72|20571.47|20571.47|0
1634306100000|2021-10-15 13:55:00|20612.81|20612.81|20602.92|20602.92|20621.89|20621.89|20590.81|20590.81|0
1634306400000|2021-10-15 14:00:00|20603.56|20603.56|20691.06|20691.06|20711.75|20711.75|20603.56|20603.56|0
1634306700000|2021-10-15 14:05:00|20687.98|20687.98|20673.29|20673.29|20687.98|20687.98|20661.44|20661.44|0
1634307000000|2021-10-15 14:10:00|20672.01|20672.01|20699.59|20699.59|20700.56|20700.56|20668.92|20668.92|0
1634307300000|2021-10-15 14:15:00|20700.53|20700.53|20709.65|20709.65|20718.01|20718.01|20692.21|20692.21|0
1634307600000|2021-10-15 14:20:00|20708.71|20708.71|20692.79|20692.79|20708.71|20708.71|20687.83|20687.83|0
1634307900000|2021-10-15 14:25:00|20692.15|20692.15|20658.37|20658.37|20692.15|20692.15|20656.56|20656.56|0
1634308200000|2021-10-15 14:30:00|20658.92|20658.92|20646.35|20646.35|20659.46|20659.46|20623.95|20623.95|0
1634308500000|2021-10-15 14:35:00|20645.81|20645.81|20645.75|20645.75|20668.12|20668.12|20645.75|20645.75|0
1634308800000|2021-10-15 14:40:00|20647.03|20647.03|20683.29|20683.29|20694.31|20694.31|20647.03|20647.03|0
1634309100000|2021-10-15 14:45:00|20683.93|20683.93|20695.1|20695.1|20698.52|20698.52|20683.93|20683.93|0
1634309400000|2021-10-15 14:50:00|20696.07|20696.07|20706.7|20706.7|20716.54|20716.54|20696.07|20696.07|0
1634309700000|2021-10-15 14:55:00|20706.33|20706.33|20714.88|20714.88|20750.41|20750.41|20700.16|20700.16|0
1634310000000|2021-10-15 15:00:00|20713.75|20713.75|20705.19|20705.19|20713.75|20713.75|20696.99|20696.99|0
1634310300000|2021-10-15 15:05:00|20702.11|20702.11|20712.53|20712.53|20714.45|20714.45|20702.11|20702.11|0
1634310600000|2021-10-15 15:10:00|20728.55|20728.55|20710.72|20710.72|20728.55|20728.55|20710.72|20710.72|0
1634310900000|2021-10-15 15:15:00|20711.36|20711.36|20696.57|20696.57|20714.01|20714.01|20678.88|20678.88|0
1634311200000|2021-10-15 15:20:00|20696.2|20696.2|20706.32|20706.32|20714.97|20714.97|20686.98|20686.98|0
1634311500000|2021-10-15 15:25:00|20705.95|20705.95|20742.8|20742.8|20745.89|20745.89|20705.2|20705.2|0
1634541300000|2021-10-18 07:15:00|20840.45|20840.45|20702.47|20702.47|20841.04|20841.04|20702.47|20702.47|0
1634541600000|2021-10-18 07:20:00|20699.91|20699.91|20717.95|20717.95|20717.95|20717.95|20698.81|20698.81|0
1634541900000|2021-10-18 07:25:00|20733.38|20733.38|20732.45|20732.45|20735.18|20735.18|20715.92|20715.92|0
1634542200000|2021-10-18 07:30:00|20729.37|20729.37|20817.28|20817.28|20817.28|20817.28|20727.73|20727.73|0
1634542500000|2021-10-18 07:35:00|20819.84|20819.84|20803.14|20803.14|20819.84|20819.84|20803.14|20803.14|0
1634542800000|2021-10-18 07:40:00|20801.22|20801.22|20853.31|20853.31|20853.31|20853.31|20801.22|20801.22|0
1634543100000|2021-10-18 07:45:00|20854.41|20854.41|20891.23|20891.23|20898.54|20898.54|20852.49|20852.49|0
1634543400000|2021-10-18 07:50:00|20892.17|20892.17|20893.81|20893.81|20918.46|20918.46|20892.17|20892.17|0
1634543700000|2021-10-18 07:55:00|20909.84|20909.84|20951.65|20951.65|20971.28|20971.28|20904.83|20904.83|0
1634544000000|2021-10-18 08:00:00|20948.56|20948.56|20946.6|20946.6|20961.97|20961.97|20934.13|20934.13|0
1634544300000|2021-10-18 08:05:00|20947.88|20947.88|20952.06|20952.06|20975.52|20975.52|20941.18|20941.18|0
1634544600000|2021-10-18 08:10:00|20955.14|20955.14|20952.81|20952.81|20955.26|20955.26|20941.53|20941.53|0
1634544900000|2021-10-18 08:15:00|20950.94|20950.94|20954.74|20954.74|20962.3|20962.3|20943.08|20943.08|0
1634545200000|2021-10-18 08:20:00|20955.38|20955.38|20972.49|20972.49|20978.66|20978.66|20949.21|20949.21|0
1634545500000|2021-10-18 08:25:00|20969.41|20969.41|20970.7|20970.7|20984.53|20984.53|20967.17|20967.17|0
1634545800000|2021-10-18 08:30:00|20970.06|20970.06|20963|20963|20989.57|20989.57|20959.27|20959.27|0
1634546100000|2021-10-18 08:35:00|20960.44|20960.44|20919.95|20919.95|20960.44|20960.44|20914.84|20914.84|0
1634546400000|2021-10-18 08:40:00|20918.03|20918.03|20908.31|20908.31|20918.03|20918.03|20896.77|20896.77|0
1634546700000|2021-10-18 08:45:00|20902.13|20902.13|20915.16|20915.16|20920.16|20920.16|20902.13|20902.13|0
1634547000000|2021-10-18 08:50:00|20918.24|20918.24|20885.52|20885.52|20918.88|20918.88|20882.44|20882.44|0
1634547300000|2021-10-18 08:55:00|20892.44|20892.44|20885.9|20885.9|20898.61|20898.61|20882.81|20882.81|0
1634547600000|2021-10-18 09:00:00|20885.52|20885.52|20914.2|20914.2|20914.2|20914.2|20881.31|20881.31|0
1634547900000|2021-10-18 09:05:00|20913.56|20913.56|20883.13|20883.13|20913.56|20913.56|20879.63|20879.63|0
1634548200000|2021-10-18 09:10:00|20882.75|20882.75|20892.24|20892.24|20901.08|20901.08|20875.46|20875.46|0
1634548500000|2021-10-18 09:15:00|20895.33|20895.33|20889.24|20889.24|20905.9|20905.9|20889.24|20889.24|0
1634548800000|2021-10-18 09:20:00|20892.32|20892.32|20941.67|20941.67|20954.01|20954.01|20889.24|20889.24|0
1634549100000|2021-10-18 09:25:00|20940.58|20940.58|20920.06|20920.06|20946.04|20946.04|20914.85|20914.85|0
1634549400000|2021-10-18 09:30:00|20904.03|20904.03|20907.91|20907.91|20907.91|20907.91|20893.5|20893.5|0
1634549700000|2021-10-18 09:35:00|20910.47|20910.47|20935.18|20935.18|20938.26|20938.26|20904.37|20904.37|0
1634550000000|2021-10-18 09:40:00|20934.54|20934.54|20932.21|20932.21|20935.71|20935.71|20926.04|20926.04|0
1634550300000|2021-10-18 09:45:00|20933.49|20933.49|20930.94|20930.94|20934.77|20934.77|20923.6|20923.6|0
1634550600000|2021-10-18 09:50:00|20932.21|20932.21|20943.05|20943.05|20944.03|20944.03|20932.21|20932.21|0
1634550900000|2021-10-18 09:55:00|20959.08|20959.08|20941.13|20941.13|20959.08|20959.08|20939.33|20939.33|0
1634551200000|2021-10-18 10:00:00|20938.05|20938.05|20950.05|20950.05|20953.14|20953.14|20933.68|20933.68|0
1634551500000|2021-10-18 10:05:00|20953.14|20953.14|20981.5|20981.5|20981.5|20981.5|20951.86|20951.86|0
1634551800000|2021-10-18 10:10:00|20978.42|20978.42|20985.6|20985.6|20995.59|20995.59|20975.33|20975.33|0
1634552100000|2021-10-18 10:15:00|20986.24|20986.24|20987.4|20987.4|20993.35|20993.35|20984.32|20984.32|0
1634552400000|2021-10-18 10:20:00|20984.32|20984.32|20971.62|20971.62|20987.4|20987.4|20968.53|20968.53|0
1634552700000|2021-10-18 10:25:00|20974.7|20974.7|20974.95|20974.95|20974.95|20974.95|20968.78|20968.78|0
1634553000000|2021-10-18 10:30:00|20971.87|20971.87|20962.45|20962.45|20974.95|20974.95|20957.44|20957.44|0
1634553300000|2021-10-18 10:35:00|20959.36|20959.36|20957.33|20957.33|20959.36|20959.36|20942|20942|0
1634553600000|2021-10-18 10:40:00|20960.41|20960.41|20979.14|20979.14|20979.14|20979.14|20957.33|20957.33|0
1634553900000|2021-10-18 10:45:00|20977.87|20977.87|20969.48|20969.48|20977.87|20977.87|20963.31|20963.31|0
1634554200000|2021-10-18 10:50:00|20966.39|20966.39|20972.04|20972.04|20975.12|20975.12|20966.39|20966.39|0
1634554500000|2021-10-18 10:55:00|20975.12|20975.12|20996.79|20996.79|20996.79|20996.79|20971.51|20971.51|0
1634554800000|2021-10-18 11:00:00|20997.43|20997.43|21011.93|21011.93|21016.24|21016.24|20997.43|20997.43|0
1634555100000|2021-10-18 11:05:00|21015.02|21015.02|21010.51|21010.51|21019.24|21019.24|21010.51|21010.51|0
1634555400000|2021-10-18 11:10:00|21012.46|21012.46|21015.69|21015.69|21022.49|21022.49|21004.55|21004.55|0
1634555700000|2021-10-18 11:15:00|21012.6|21012.6|21003.04|21003.04|21014.52|21014.52|21003.04|21003.04|0
1634556000000|2021-10-18 11:20:00|21006.13|21006.13|21000.49|21000.49|21006.13|21006.13|20999.85|20999.85|0
1634556300000|2021-10-18 11:25:00|20999.85|20999.85|20999.61|20999.61|20999.85|20999.85|20983.58|20983.58|0
1634556600000|2021-10-18 11:30:00|21002.69|21002.69|21005.97|21005.97|21022.85|21022.85|21002.32|21002.32|0
1634556900000|2021-10-18 11:35:00|21009.05|21009.05|20999.57|20999.57|21013.86|21013.86|20995.52|20995.52|0
1634557200000|2021-10-18 11:40:00|20998.93|20998.93|21024.65|21024.65|21026.6|21026.6|20985.46|20985.46|0
1634557500000|2021-10-18 11:45:00|21018.48|21018.48|21004.74|21004.74|21023.1|21023.1|21000.77|21000.77|0
1634557800000|2021-10-18 11:50:00|21001.66|21001.66|21022.43|21022.43|21022.43|21022.43|20999|20999|0
1634558100000|2021-10-18 11:55:00|21020.93|21020.93|21037.29|21037.29|21040.37|21040.37|21020.93|21020.93|0
1634558400000|2021-10-18 12:00:00|21034.2|21034.2|21058.2|21058.2|21058.2|21058.2|21034.2|21034.2|0
1634558700000|2021-10-18 12:05:00|21063.21|21063.21|21087.13|21087.13|21090.21|21090.21|21063.01|21063.01|0
1634559000000|2021-10-18 12:10:00|21090.21|21090.21|21109.8|21109.8|21124.88|21124.88|21087.13|21087.13|0
1634559300000|2021-10-18 12:15:00|21112.88|21112.88|21092.35|21092.35|21118.88|21118.88|21092.35|21092.35|0
1634559600000|2021-10-18 12:20:00|21089.27|21089.27|21101.04|21101.04|21132.67|21132.67|21089.27|21089.27|0
1634559900000|2021-10-18 12:25:00|21104.13|21104.13|21112.03|21112.03|21133.08|21133.08|21070.36|21070.36|0
1634560200000|2021-10-18 12:30:00|21113.95|21113.95|21092.59|21092.59|21113.95|21113.95|21074.98|21074.98|0
1634560500000|2021-10-18 12:35:00|21089.5|21089.5|21029.24|21029.24|21089.5|21089.5|21014.1|21014.1|0
1634560800000|2021-10-18 12:40:00|21026.15|21026.15|21042.82|21042.82|21042.82|21042.82|21008.63|21008.63|0
1634561100000|2021-10-18 12:45:00|21039.73|21039.73|21032.62|21032.62|21039.73|21039.73|21011.75|21011.75|0
1634561400000|2021-10-18 12:50:00|21029.54|21029.54|21028.15|21028.15|21033.26|21033.26|21007.76|21007.76|0
1634561700000|2021-10-18 12:55:00|21012.12|21012.12|21023.91|21023.91|21039.04|21039.04|21005.95|21005.95|0
1634562000000|2021-10-18 13:00:00|21024.55|21024.55|21022.53|21022.53|21038.55|21038.55|21018.69|21018.69|0
1634562300000|2021-10-18 13:05:00|21021.78|21021.78|21038.7|21038.7|21038.7|21038.7|21011.77|21011.77|0
1634562600000|2021-10-18 13:10:00|21039.24|21039.24|21015.56|21015.56|21042.33|21042.33|21015.56|21015.56|0
1634562900000|2021-10-18 13:15:00|21047.61|21047.61|21031.34|21031.34|21053.78|21053.78|21016.97|21016.97|0
1634563200000|2021-10-18 13:20:00|21029.7|21029.7|21006.01|21006.01|21030.45|21030.45|20999.84|20999.84|0
1634563500000|2021-10-18 13:25:00|21009.1|21009.1|21023.27|21023.27|21023.27|21023.27|21003.15|21003.15|0
1634563800000|2021-10-18 13:30:00|21026.36|21026.36|20916.4|20916.4|21042.38|21042.38|20916.4|20916.4|0
1634564100000|2021-10-18 13:35:00|20900.38|20900.38|20886.2|20886.2|20901.02|20901.02|20850.05|20850.05|0
1634564400000|2021-10-18 13:40:00|20902.23|20902.23|20880.08|20880.08|20905.2|20905.2|20864.67|20864.67|0
1634564700000|2021-10-18 13:45:00|20879.7|20879.7|20844.45|20844.45|20896.82|20896.82|20843.55|20843.55|0
1634565000000|2021-10-18 13:50:00|20847.54|20847.54|20836.03|20836.03|20847.54|20847.54|20828.69|20828.69|0
1634565300000|2021-10-18 13:55:00|20839.11|20839.11|20840.28|20840.28|20850.93|20850.93|20826.07|20826.07|0
1634565600000|2021-10-18 14:00:00|20840.92|20840.92|20827.11|20827.11|20848.49|20848.49|20814.32|20814.32|0
1634565900000|2021-10-18 14:05:00|20824.02|20824.02|20918.93|20918.93|20918.93|20918.93|20820.19|20820.19|0
1634566200000|2021-10-18 14:10:00|20922.01|20922.01|20928.98|20928.98|20938.85|20938.85|20922.01|20922.01|0
1634566500000|2021-10-18 14:15:00|20925.9|20925.9|20958.65|20958.65|20962.67|20962.67|20922.81|20922.81|0
1634566800000|2021-10-18 14:20:00|20959.62|20959.62|20968.38|20968.38|20977.13|20977.13|20954.92|20954.92|0
1634567100000|2021-10-18 14:25:00|20967.74|20967.74|20966.11|20966.11|20975.19|20975.19|20949.27|20949.27|0
1634567400000|2021-10-18 14:30:00|20965.47|20965.47|20975.7|20975.7|20975.7|20975.7|20965.47|20965.47|0
1634567700000|2021-10-18 14:35:00|20975.06|20975.06|20970.65|20970.65|20978.03|20978.03|20949.14|20949.14|0
1634568000000|2021-10-18 14:40:00|20969.56|20969.56|20956.07|20956.07|20976.82|20976.82|20955.43|20955.43|0
1634568300000|2021-10-18 14:45:00|20953.26|20953.26|20975.44|20975.44|20982.01|20982.01|20944|20944|0
1634568600000|2021-10-18 14:50:00|20978.52|20978.52|20970.07|20970.07|20978.52|20978.52|20970.07|20970.07|0
1634568900000|2021-10-18 14:55:00|20973.16|20973.16|20969.4|20969.4|20980.26|20980.26|20969.4|20969.4|0
1634569200000|2021-10-18 15:00:00|20972.48|20972.48|20953.4|20953.4|20972.48|20972.48|20953.4|20953.4|0
1634569500000|2021-10-18 15:05:00|20969.42|20969.42|20947.19|20947.19|20969.42|20969.42|20947.19|20947.19|0
1634569800000|2021-10-18 15:10:00|20946.25|20946.25|20948.53|20948.53|20954.03|20954.03|20946.25|20946.25|0
1634570100000|2021-10-18 15:15:00|20946.65|20946.65|20936.86|20936.86|20946.65|20946.65|20921.5|20921.5|0
1634570400000|2021-10-18 15:20:00|20933.77|20933.77|20941.57|20941.57|20942.7|20942.7|20932.8|20932.8|0
1634570700000|2021-10-18 15:25:00|20938.49|20938.49|20934.11|20934.11|20941.57|20941.57|20931.03|20931.03|0
1634627700000|2021-10-19 07:15:00|21253.25|21253.25|21247.97|21247.97|21258.32|21258.32|21245.78|21245.78|0
1634628000000|2021-10-19 07:20:00|21244.88|21244.88|21250.97|21250.97|21261.21|21261.21|21233.99|21233.99|0
1634628300000|2021-10-19 07:25:00|21252.61|21252.61|21208.56|21208.56|21252.61|21252.61|21208.56|21208.56|0
1634628600000|2021-10-19 07:30:00|21209.49|21209.49|21250.28|21250.28|21250.28|21250.28|21203.28|21203.28|0
1634628900000|2021-10-19 07:35:00|21251.22|21251.22|21275.85|21275.85|21275.85|21275.85|21249.94|21249.94|0
1634629200000|2021-10-19 07:40:00|21273.04|21273.04|21283.89|21283.89|21296.98|21296.98|21268.34|21268.34|0
1634629500000|2021-10-19 07:45:00|21288.36|21288.36|21245.34|21245.34|21288.36|21288.36|21239.77|21239.77|0
1634629800000|2021-10-19 07:50:00|21245.89|21245.89|21276.72|21276.72|21278.05|21278.05|21245.89|21245.89|0
1634630100000|2021-10-19 07:55:00|21273.64|21273.64|21258.7|21258.7|21274.87|21274.87|21257.95|21257.95|0
1634630400000|2021-10-19 08:00:00|21257.76|21257.76|21295.28|21295.28|21295.28|21295.28|21257.76|21257.76|0
1634630700000|2021-10-19 08:05:00|21294.19|21294.19|21273.79|21273.79|21299.13|21299.13|21273.79|21273.79|0
1634631000000|2021-10-19 08:10:00|21274.73|21274.73|21292.46|21292.46|21292.46|21292.46|21274.73|21274.73|0
1634631300000|2021-10-19 08:15:00|21291.18|21291.18|21294.49|21294.49|21299.79|21299.79|21289.26|21289.26|0
1634631600000|2021-10-19 08:20:00|21295.04|21295.04|21282.63|21282.63|21298.54|21298.54|21278.94|21278.94|0
1634631900000|2021-10-19 08:25:00|21283.57|21283.57|21314.72|21314.72|21319.08|21319.08|21282.63|21282.63|0
1634632200000|2021-10-19 08:30:00|21311.64|21311.64|21306.61|21306.61|21314.17|21314.17|21295.92|21295.92|0
1634632500000|2021-10-19 08:35:00|21307.16|21307.16|21285.03|21285.03|21313.95|21313.95|21285.03|21285.03|0
1634632800000|2021-10-19 08:40:00|21285.58|21285.58|21298.92|21298.92|21300.8|21300.8|21285.58|21285.58|0
1634633100000|2021-10-19 08:45:00|21297.28|21297.28|21326.62|21326.62|21326.62|21326.62|21295.64|21295.64|0
1634633400000|2021-10-19 08:50:00|21319.17|21319.17|21299.62|21299.62|21319.17|21319.17|21299.62|21299.62|0
1634633700000|2021-10-19 08:55:00|21301.77|21301.77|21293.59|21293.59|21302.84|21302.84|21290.22|21290.22|0
1634634000000|2021-10-19 09:00:00|21295.23|21295.23|21300.04|21300.04|21300.98|21300.98|21286.81|21286.81|0
1634634300000|2021-10-19 09:05:00|21298.95|21298.95|21295.11|21295.11|21310.65|21310.65|21294.39|21294.39|0
1634634600000|2021-10-19 09:10:00|21293.24|21293.24|21316.75|21316.75|21321.76|21321.76|21291.37|21291.37|0
1634634900000|2021-10-19 09:15:00|21319.95|21319.95|21314.65|21314.65|21321.87|21321.87|21305.59|21305.59|0
1634635200000|2021-10-19 09:20:00|21311.57|21311.57|21317.43|21317.43|21317.43|21317.43|21299.05|21299.05|0
1634635500000|2021-10-19 09:25:00|21314.34|21314.34|21299.26|21299.26|21316.86|21316.86|21298.17|21298.17|0
1634635800000|2021-10-19 09:30:00|21302.34|21302.34|21301.58|21301.58|21309.93|21309.93|21301.58|21301.58|0
1634636100000|2021-10-19 09:35:00|21303.46|21303.46|21298.81|21298.81|21306.54|21306.54|21298.81|21298.81|0
1634636400000|2021-10-19 09:40:00|21296.62|21296.62|21314.52|21314.52|21319.38|21319.38|21296.62|21296.62|0
1634636700000|2021-10-19 09:45:00|21315.07|21315.07|21289.78|21289.78|21315.07|21315.07|21289.78|21289.78|0
1634637000000|2021-10-19 09:50:00|21290.72|21290.72|21297.89|21297.89|21297.89|21297.89|21288.22|21288.22|0
1634637300000|2021-10-19 09:55:00|21296.01|21296.01|21270.51|21270.51|21296.01|21296.01|21270.51|21270.51|0
1634637600000|2021-10-19 10:00:00|21266.04|21266.04|21234.46|21234.46|21269.12|21269.12|21234.46|21234.46|0
1634637900000|2021-10-19 10:05:00|21231.38|21231.38|21235.81|21235.81|21237.24|21237.24|21226.35|21226.35|0
1634638200000|2021-10-19 10:10:00|21232.73|21232.73|21212.19|21212.19|21236.45|21236.45|21209.01|21209.01|0
1634638500000|2021-10-19 10:15:00|21215.27|21215.27|21226.65|21226.65|21230.17|21230.17|21208.3|21208.3|0
1634638800000|2021-10-19 10:20:00|21228.59|21228.59|21228.97|21228.97|21249.28|21249.28|21228.59|21228.59|0
1634639100000|2021-10-19 10:25:00|21238.23|21238.23|21234.79|21234.79|21241.31|21241.31|21234.79|21234.79|0
1634639400000|2021-10-19 10:30:00|21231.7|21231.7|21210.57|21210.57|21232.98|21232.98|21208.31|21208.31|0
1634639700000|2021-10-19 10:35:00|21207.49|21207.49|21198.43|21198.43|21207.49|21207.49|21198.43|21198.43|0
1634640000000|2021-10-19 10:40:00|21197.88|21197.88|21199.1|21199.1|21207.14|21207.14|21195.94|21195.94|0
1634640300000|2021-10-19 10:45:00|21205.27|21205.27|21191.39|21191.39|21205.27|21205.27|21191.39|21191.39|0
1634640600000|2021-10-19 10:50:00|21197.56|21197.56|21174.9|21174.9|21197.56|21197.56|21174.9|21174.9|0
1634640900000|2021-10-19 10:55:00|21171.81|21171.81|21197.71|21197.71|21203.88|21203.88|21167.45|21167.45|0
1634641200000|2021-10-19 11:00:00|21200.8|21200.8|21186.58|21186.58|21200.8|21200.8|21173.38|21173.38|0
1634641500000|2021-10-19 11:05:00|21190.33|21190.33|21172.81|21172.81|21191.27|21191.27|21168.52|21168.52|0
1634641800000|2021-10-19 11:10:00|21171.88|21171.88|21148.74|21148.74|21173.79|21173.79|21148.74|21148.74|0
1634642100000|2021-10-19 11:15:00|21147.65|21147.65|21150.19|21150.19|21154.91|21154.91|21140.65|21140.65|0
1634642400000|2021-10-19 11:20:00|21153.28|21153.28|21157.27|21157.27|21158.78|21158.78|21150.19|21150.19|0
1634642700000|2021-10-19 11:25:00|21154.18|21154.18|21147.79|21147.79|21154.63|21154.63|21142.15|21142.15|0
1634643000000|2021-10-19 11:30:00|21144.71|21144.71|21145.57|21145.57|21150.88|21150.88|21135.01|21135.01|0
1634643300000|2021-10-19 11:35:00|21144.45|21144.45|21155.75|21155.75|21166.26|21166.26|21144.45|21144.45|0
1634643600000|2021-10-19 11:40:00|21158.84|21158.84|21155.24|21155.24|21163.95|21163.95|21154.7|21154.7|0
1634643900000|2021-10-19 11:45:00|21156.21|21156.21|21138.96|21138.96|21156.21|21156.21|21135.13|21135.13|0
1634644200000|2021-10-19 11:50:00|21145.13|21145.13|21150.95|21150.95|21160.21|21160.21|21145.13|21145.13|0
1634644500000|2021-10-19 11:55:00|21154.04|21154.04|21156.01|21156.01|21160.71|21160.71|21152.9|21152.9|0
1634644800000|2021-10-19 12:00:00|21156.55|21156.55|21168.36|21168.36|21170.19|21170.19|21156.55|21156.55|0
1634645100000|2021-10-19 12:05:00|21171.45|21171.45|21177.63|21177.63|21183.76|21183.76|21171.45|21171.45|0
1634645400000|2021-10-19 12:10:00|21175.76|21175.76|21194.55|21194.55|21199.92|21199.92|21174.78|21174.78|0
1634645700000|2021-10-19 12:15:00|21191.46|21191.46|21201.6|21201.6|21207.02|21207.02|21191.09|21191.09|0
1634646000000|2021-10-19 12:20:00|21198.52|21198.52|21188.07|21188.07|21201.76|21201.76|21186.79|21186.79|0
1634646300000|2021-10-19 12:25:00|21187.43|21187.43|21206.23|21206.23|21206.23|21206.23|21182.09|21182.09|0
1634646600000|2021-10-19 12:30:00|21204.95|21204.95|21211.33|21211.33|21224.04|21224.04|21204.95|21204.95|0
1634646900000|2021-10-19 12:35:00|21217.5|21217.5|21193.76|21193.76|21220.81|21220.81|21193.76|21193.76|0
1634647200000|2021-10-19 12:40:00|21191.2|21191.2|21215.3|21215.3|21215.3|21215.3|21187.67|21187.67|0
1634647500000|2021-10-19 12:45:00|21212.22|21212.22|21203.84|21203.84|21213.5|21213.5|21200.76|21200.76|0
1634647800000|2021-10-19 12:50:00|21207.04|21207.04|21230.25|21230.25|21230.79|21230.79|21207.04|21207.04|0
1634648100000|2021-10-19 12:55:00|21230.79|21230.79|21235.51|21235.51|21242.16|21242.16|21230.04|21230.04|0
1634648400000|2021-10-19 13:00:00|21234.53|21234.53|21212.06|21212.06|21234.53|21234.53|21203.79|21203.79|0
1634648700000|2021-10-19 13:05:00|21205.89|21205.89|21286.2|21286.2|21286.2|21286.2|21205.89|21205.89|0
1634649000000|2021-10-19 13:10:00|21286.84|21286.84|21256.65|21256.65|21286.84|21286.84|21256.65|21256.65|0
1634649300000|2021-10-19 13:15:00|21257.2|21257.2|21274.57|21274.57|21283.83|21283.83|21247.27|21247.27|0
1634649600000|2021-10-19 13:20:00|21271.49|21271.49|21225.21|21225.21|21271.49|21271.49|21225.21|21225.21|0
1634649900000|2021-10-19 13:25:00|21224.12|21224.12|21259.1|21259.1|21259.1|21259.1|21217.03|21217.03|0
1634650200000|2021-10-19 13:30:00|21243.08|21243.08|21208.48|21208.48|21243.08|21243.08|21207.99|21207.99|0
1634650500000|2021-10-19 13:35:00|21207.93|21207.93|21220.6|21220.6|21220.6|21220.6|21202.75|21202.75|0
1634650800000|2021-10-19 13:40:00|21216.76|21216.76|21196.55|21196.55|21217.4|21217.4|21180.49|21180.49|0
1634651100000|2021-10-19 13:45:00|21199.64|21199.64|21236.83|21236.83|21244.14|21244.14|21199.64|21199.64|0
1634651400000|2021-10-19 13:50:00|21234.27|21234.27|21259.28|21259.28|21259.28|21259.28|21233.15|21233.15|0
1634651700000|2021-10-19 13:55:00|21258.19|21258.19|21228.7|21228.7|21259.13|21259.13|21219.45|21219.45|0
1634652000000|2021-10-19 14:00:00|21228.33|21228.33|21248.52|21248.52|21248.52|21248.52|21228.33|21228.33|0
1634652300000|2021-10-19 14:05:00|21247.98|21247.98|21265.93|21265.93|21273.39|21273.39|21244.78|21244.78|0
1634652600000|2021-10-19 14:10:00|21269.02|21269.02|21242.51|21242.51|21272.48|21272.48|21242.51|21242.51|0
1634652900000|2021-10-19 14:15:00|21242.13|21242.13|21172.18|21172.18|21242.13|21242.13|21168|21168|0
1634653200000|2021-10-19 14:20:00|21169.09|21169.09|21162.33|21162.33|21182.48|21182.48|21162.33|21162.33|0
1634653500000|2021-10-19 14:25:00|21164.25|21164.25|21185.36|21185.36|21200.94|21200.94|21164.25|21164.25|0
1634653800000|2021-10-19 14:30:00|21181.57|21181.57|21172.08|21172.08|21182.63|21182.63|21158.8|21158.8|0
1634654100000|2021-10-19 14:35:00|21173.21|21173.21|21166.94|21166.94|21176.12|21176.12|21140.67|21140.67|0
1634654400000|2021-10-19 14:40:00|21163.86|21163.86|21151.63|21151.63|21163.86|21163.86|21151.04|21151.04|0
1634654700000|2021-10-19 14:45:00|21154.71|21154.71|21162.93|21162.93|21169.89|21169.89|21150.14|21150.14|0
1634655000000|2021-10-19 14:50:00|21159.85|21159.85|21178.65|21178.65|21184.34|21184.34|21146.87|21146.87|0
1634655300000|2021-10-19 14:55:00|21182.03|21182.03|21181.74|21181.74|21187.74|21187.74|21180.9|21180.9|0
1634655600000|2021-10-19 15:00:00|21181.1|21181.1|21182.78|21182.78|21188.35|21188.35|21171.78|21171.78|0
1634655900000|2021-10-19 15:05:00|21183.53|21183.53|21151.18|21151.18|21183.53|21183.53|21151.18|21151.18|0
1634656200000|2021-10-19 15:10:00|21150.21|21150.21|21142.39|21142.39|21154.57|21154.57|21142.01|21142.01|0
1634656500000|2021-10-19 15:15:00|21142.01|21142.01|21104.15|21104.15|21142.28|21142.28|21104.15|21104.15|0
1634656800000|2021-10-19 15:20:00|21103.51|21103.51|21085.41|21085.41|21105.46|21105.46|21073.55|21073.55|0
1634657100000|2021-10-19 15:25:00|21086.69|21086.69|21088.05|21088.05|21090.71|21090.71|21071.36|21071.36|0
1634714100000|2021-10-20 07:15:00|21188.32|21188.32|21155.69|21155.69|21188.32|21188.32|21132.45|21132.45|0
1634714400000|2021-10-20 07:20:00|21152.61|21152.61|21171.69|21171.69|21171.69|21171.69|21152.61|21152.61|0
1634714700000|2021-10-20 07:25:00|21174.77|21174.77|21175.03|21175.03|21180.94|21180.94|21171.69|21171.69|0
1634715000000|2021-10-20 07:30:00|21187.37|21187.37|21157.81|21157.81|21187.37|21187.37|21157.81|21157.81|0
1634715300000|2021-10-20 07:35:00|21156.71|21156.71|21168.54|21168.54|21168.54|21168.54|21148.36|21148.36|0
1634715600000|2021-10-20 07:40:00|21170.49|21170.49|21165.12|21165.12|21177.88|21177.88|21165.12|21165.12|0
1634715900000|2021-10-20 07:45:00|21162.04|21162.04|21150.2|21150.2|21163.73|21163.73|21146.36|21146.36|0
1634716200000|2021-10-20 07:50:00|21148.25|21148.25|21204.48|21204.48|21204.48|21204.48|21148.25|21148.25|0
1634716500000|2021-10-20 07:55:00|21201.39|21201.39|21207.25|21207.25|21207.25|21207.25|21167.03|21167.03|0
1634716800000|2021-10-20 08:00:00|21206.13|21206.13|21190.01|21190.01|21206.13|21206.13|21180.52|21180.52|0
1634717100000|2021-10-20 08:05:00|21189.04|21189.04|21154.6|21154.6|21197.32|21197.32|21154.23|21154.23|0
1634717400000|2021-10-20 08:10:00|21157.69|21157.69|21171.32|21171.32|21171.32|21171.32|21154.56|21154.56|0
1634717700000|2021-10-20 08:15:00|21177.49|21177.49|21163.07|21163.07|21183.66|21183.66|21156.9|21156.9|0
1634718000000|2021-10-20 08:20:00|21166.15|21166.15|21173.63|21173.63|21173.63|21173.63|21150.01|21150.01|0
1634718300000|2021-10-20 08:25:00|21170.55|21170.55|21193.45|21193.45|21193.45|21193.45|21167.46|21167.46|0
1634718600000|2021-10-20 08:30:00|21190.36|21190.36|21204.94|21204.94|21222.17|21222.17|21190.36|21190.36|0
1634718900000|2021-10-20 08:35:00|21198.55|21198.55|21208.96|21208.96|21212.05|21212.05|21198.55|21198.55|0
1634719200000|2021-10-20 08:40:00|21210.91|21210.91|21191.72|21191.72|21210.91|21210.91|21189.8|21189.8|0
1634719500000|2021-10-20 08:45:00|21185.55|21185.55|21181.29|21181.29|21185.55|21185.55|21179.53|21179.53|0
1634719800000|2021-10-20 08:50:00|21181.84|21181.84|21184.8|21184.8|21192.25|21192.25|21170.33|21170.33|0
1634720100000|2021-10-20 08:55:00|21187.88|21187.88|21189.27|21189.27|21189.27|21189.27|21176.18|21176.18|0
1634720400000|2021-10-20 09:00:00|21192.36|21192.36|21180.48|21180.48|21194.58|21194.58|21180.48|21180.48|0
1634720700000|2021-10-20 09:05:00|21181.76|21181.76|21179.56|21179.56|21185.65|21185.65|21176.48|21176.48|0
1634721000000|2021-10-20 09:10:00|21182.65|21182.65|21192.86|21192.86|21195.95|21195.95|21182.65|21182.65|0
1634721300000|2021-10-20 09:15:00|21190.94|21190.94|21197.39|21197.39|21200.48|21200.48|21188.14|21188.14|0
1634721600000|2021-10-20 09:20:00|21194.31|21194.31|21181.42|21181.42|21194.31|21194.31|21181.42|21181.42|0
1634721900000|2021-10-20 09:25:00|21179.92|21179.92|21187.65|21187.65|21194.25|21194.25|21168.45|21168.45|0
1634722200000|2021-10-20 09:30:00|21188.77|21188.77|21216.43|21216.43|21216.43|21216.43|21188.77|21188.77|0
1634722500000|2021-10-20 09:35:00|21222.6|21222.6|21261.97|21261.97|21261.97|21261.97|21219.52|21219.52|0
1634722800000|2021-10-20 09:40:00|21255.8|21255.8|21262.74|21262.74|21277.8|21277.8|21231.89|21231.89|0
1634723100000|2021-10-20 09:45:00|21256.57|21256.57|21297.72|21297.72|21297.72|21297.72|21249.15|21249.15|0
1634723400000|2021-10-20 09:50:00|21291.55|21291.55|21259.86|21259.86|21291.55|21291.55|21243.69|21243.69|0
1634723700000|2021-10-20 09:55:00|21260.24|21260.24|21221.04|21221.04|21266.41|21266.41|21213.8|21213.8|0
1634724000000|2021-10-20 10:00:00|21224.12|21224.12|21224.15|21224.15|21230.67|21230.67|21217.61|21217.61|0
1634724300000|2021-10-20 10:05:00|21227.24|21227.24|21228.97|21228.97|21238.98|21238.98|21225.89|21225.89|0
1634724600000|2021-10-20 10:10:00|21232.06|21232.06|21255.88|21255.88|21255.88|21255.88|21232.06|21232.06|0
1634724900000|2021-10-20 10:15:00|21256.98|21256.98|21234.2|21234.2|21256.98|21256.98|21231.12|21231.12|0
1634725200000|2021-10-20 10:20:00|21231.12|21231.12|21264.83|21264.83|21266.8|21266.8|21231.12|21231.12|0
1634725500000|2021-10-20 10:25:00|21267.45|21267.45|21254.58|21254.58|21270.54|21270.54|21253.08|21253.08|0
1634725800000|2021-10-20 10:30:00|21256.5|21256.5|21256.7|21256.7|21261.84|21261.84|21254.15|21254.15|0
1634726100000|2021-10-20 10:35:00|21257.68|21257.68|21235.74|21235.74|21257.68|21257.68|21234.46|21234.46|0
1634726400000|2021-10-20 10:40:00|21236.49|21236.49|21245.73|21245.73|21250.33|21250.33|21235.17|21235.17|0
1634726700000|2021-10-20 10:45:00|21247.98|21247.98|21247.92|21247.92|21258.42|21258.42|21244.84|21244.84|0
1634727000000|2021-10-20 10:50:00|21244.84|21244.84|21256.46|21256.46|21256.46|21256.46|21237.7|21237.7|0
1634727300000|2021-10-20 10:55:00|21258.65|21258.65|21286.53|21286.53|21289.09|21289.09|21256.73|21256.73|0
1634727600000|2021-10-20 11:00:00|21282.71|21282.71|21271.3|21271.3|21285.79|21285.79|21268.38|21268.38|0
1634727900000|2021-10-20 11:05:00|21274.38|21274.38|21306.72|21306.72|21306.72|21306.72|21274.38|21274.38|0
1634728200000|2021-10-20 11:10:00|21306.17|21306.17|21307.43|21307.43|21307.67|21307.67|21297.23|21297.23|0
1634728500000|2021-10-20 11:15:00|21301.26|21301.26|21312.09|21312.09|21312.2|21312.2|21300.95|21300.95|0
1634728800000|2021-10-20 11:20:00|21315.18|21315.18|21314.17|21314.17|21324.78|21324.78|21311.09|21311.09|0
1634729100000|2021-10-20 11:25:00|21311.09|21311.09|21311.71|21311.71|21314.8|21314.8|21301.13|21301.13|0
1634729400000|2021-10-20 11:30:00|21314.8|21314.8|21306.29|21306.29|21319.38|21319.38|21306.29|21306.29|0
1634729700000|2021-10-20 11:35:00|21312.46|21312.46|21323.18|21323.18|21325.1|21325.1|21302.29|21302.29|0
1634730000000|2021-10-20 11:40:00|21317.01|21317.01|21325.13|21325.13|21325.13|21325.13|21314.34|21314.34|0
1634730300000|2021-10-20 11:45:00|21325.5|21325.5|21328.96|21328.96|21331.67|21331.67|21322.42|21322.42|0
1634730600000|2021-10-20 11:50:00|21325.88|21325.88|21330.74|21330.74|21333.82|21333.82|21325.24|21325.24|0
1634730900000|2021-10-20 11:55:00|21333.82|21333.82|21323.31|21323.31|21333.82|21333.82|21307.29|21307.29|0
1634731200000|2021-10-20 12:00:00|21329.48|21329.48|21333.77|21333.77|21336.75|21336.75|21329.48|21329.48|0
1634731500000|2021-10-20 12:05:00|21334.52|21334.52|21341.59|21341.59|21343.55|21343.55|21333.24|21333.24|0
1634731800000|2021-10-20 12:10:00|21338.5|21338.5|21350.88|21350.88|21354.83|21354.83|21338.5|21338.5|0
1634732100000|2021-10-20 12:15:00|21351.42|21351.42|21337.23|21337.23|21351.97|21351.97|21331.06|21331.06|0
1634732400000|2021-10-20 12:20:00|21334.14|21334.14|21313.74|21313.74|21337.23|21337.23|21313.28|21313.28|0
1634732700000|2021-10-20 12:25:00|21315.01|21315.01|21298.02|21298.02|21315.01|21315.01|21281.99|21281.99|0
1634733000000|2021-10-20 12:30:00|21281.99|21281.99|21305.98|21305.98|21306.13|21306.13|21278.91|21278.91|0
1634733300000|2021-10-20 12:35:00|21309.07|21309.07|21303.05|21303.05|21313.28|21313.28|21300.6|21300.6|0
1634733600000|2021-10-20 12:40:00|21304.97|21304.97|21304.66|21304.66|21315.51|21315.51|21298.69|21298.69|0
1634733900000|2021-10-20 12:45:00|21305.21|21305.21|21302.57|21302.57|21307.97|21307.97|21298.17|21298.17|0
1634734200000|2021-10-20 12:50:00|21308.74|21308.74|21311.91|21311.91|21321.94|21321.94|21308.74|21308.74|0
1634734500000|2021-10-20 12:55:00|21310|21310|21285.75|21285.75|21310|21310|21281.01|21281.01|0
1634734800000|2021-10-20 13:00:00|21285|21285|21277.48|21277.48|21295.27|21295.27|21277.48|21277.48|0
1634735100000|2021-10-20 13:05:00|21275.6|21275.6|21282.21|21282.21|21285.72|21285.72|21259.58|21259.58|0
1634735400000|2021-10-20 13:10:00|21282.85|21282.85|21288.67|21288.67|21289.31|21289.31|21281.35|21281.35|0
1634735700000|2021-10-20 13:15:00|21291.75|21291.75|21273.39|21273.39|21292.85|21292.85|21273.39|21273.39|0
1634736000000|2021-10-20 13:20:00|21270.31|21270.31|21256.24|21256.24|21270.31|21270.31|21245.71|21245.71|0
1634736300000|2021-10-20 13:25:00|21256.62|21256.62|21175.24|21175.24|21257.74|21257.74|21175.24|21175.24|0
1634736600000|2021-10-20 13:30:00|21191.27|21191.27|21161.14|21161.14|21206.54|21206.54|21153.67|21153.67|0
1634736900000|2021-10-20 13:35:00|21162.26|21162.26|21178.02|21178.02|21178.82|21178.82|21158.16|21158.16|0
1634737200000|2021-10-20 13:40:00|21183.03|21183.03|21197.14|21197.14|21212.64|21212.64|21183.03|21183.03|0
1634737500000|2021-10-20 13:45:00|21196.76|21196.76|21173.2|21173.2|21201.24|21201.24|21170.12|21170.12|0
1634737800000|2021-10-20 13:50:00|21176.29|21176.29|21173.66|21173.66|21176.29|21176.29|21162.8|21162.8|0
1634738100000|2021-10-20 13:55:00|21174.64|21174.64|21164.1|21164.1|21177.49|21177.49|21146.8|21146.8|0
1634738400000|2021-10-20 14:00:00|21163.46|21163.46|21138.89|21138.89|21163.46|21163.46|21132.62|21132.62|0
1634738700000|2021-10-20 14:05:00|21135.98|21135.98|21128.97|21128.97|21144.7|21144.7|21128.33|21128.33|0
1634739000000|2021-10-20 14:10:00|21128.33|21128.33|21153.86|21153.86|21159.92|21159.92|21127.06|21127.06|0
1634739300000|2021-10-20 14:15:00|21156.95|21156.95|21180.4|21180.4|21180.4|21180.4|21153.23|21153.23|0
1634739600000|2021-10-20 14:20:00|21181.04|21181.04|21163.4|21163.4|21181.04|21181.04|21163.4|21163.4|0
1634739900000|2021-10-20 14:25:00|21162.86|21162.86|21184.6|21184.6|21187.69|21187.69|21152.79|21152.79|0
1634740200000|2021-10-20 14:30:00|21185.58|21185.58|21225.93|21225.93|21225.93|21225.93|21185.58|21185.58|0
1634740500000|2021-10-20 14:35:00|21227.43|21227.43|21242.91|21242.91|21247.24|21247.24|21227.43|21227.43|0
1634740800000|2021-10-20 14:40:00|21239.82|21239.82|21257.94|21257.94|21261.02|21261.02|21235.64|21235.64|0
1634741100000|2021-10-20 14:45:00|21259.21|21259.21|21265.14|21265.14|21268.22|21268.22|21257.25|21257.25|0
1634741400000|2021-10-20 14:50:00|21264.5|21264.5|21279.94|21279.94|21279.94|21279.94|21262.83|21262.83|0
1634741700000|2021-10-20 14:55:00|21278.02|21278.02|21270.83|21270.83|21282.08|21282.08|21267.75|21267.75|0
1634742000000|2021-10-20 15:00:00|21267.75|21267.75|21284.17|21284.17|21285.09|21285.09|21265.92|21265.92|0
1634742300000|2021-10-20 15:05:00|21287.26|21287.26|21310.19|21310.19|21310.74|21310.74|21287.23|21287.23|0
1634742600000|2021-10-20 15:10:00|21308.27|21308.27|21308.39|21308.39|21318.29|21318.29|21304.34|21304.34|0
1634742900000|2021-10-20 15:15:00|21308.94|21308.94|21303.15|21303.15|21308.94|21308.94|21298.34|21298.34|0
1634743200000|2021-10-20 15:20:00|21304.42|21304.42|21295.38|21295.38|21310.22|21310.22|21294.19|21294.19|0
1634743500000|2021-10-20 15:25:00|21292.3|21292.3|21281.54|21281.54|21308.12|21308.12|21281.54|21281.54|0
1634800500000|2021-10-21 07:15:00|21240.65|21240.65|21228.64|21228.64|21240.86|21240.86|21215.88|21215.88|0
1634800800000|2021-10-21 07:20:00|21225.55|21225.55|21226.36|21226.36|21228.64|21228.64|21202.6|21202.6|0
1634801100000|2021-10-21 07:25:00|21230.2|21230.2|21177.33|21177.33|21244.41|21244.41|21177.33|21177.33|0
1634801400000|2021-10-21 07:30:00|21174.24|21174.24|21205.39|21205.39|21205.39|21205.39|21164.12|21164.12|0
1634801700000|2021-10-21 07:35:00|21202.31|21202.31|21192.41|21192.41|21211.98|21211.98|21190.98|21190.98|0
1634802000000|2021-10-21 07:40:00|21189.33|21189.33|21206.88|21206.88|21217.31|21217.31|21185.58|21185.58|0
1634802300000|2021-10-21 07:45:00|21204.93|21204.93|21199.14|21199.14|21218.95|21218.95|21193.59|21193.59|0
1634802600000|2021-10-21 07:50:00|21202.23|21202.23|21197.84|21197.84|21216.68|21216.68|21183.62|21183.62|0
1634802900000|2021-10-21 07:55:00|21198.48|21198.48|21190.97|21190.97|21203.55|21203.55|21189.62|21189.62|0
1634803200000|2021-10-21 08:00:00|21187.89|21187.89|21206.18|21206.18|21206.18|21206.18|21184.89|21184.89|0
1634803500000|2021-10-21 08:05:00|21209.38|21209.38|21175.67|21175.67|21209.38|21209.38|21172.67|21172.67|0
1634803800000|2021-10-21 08:10:00|21173.8|21173.8|21182.17|21182.17|21182.17|21182.17|21161.46|21161.46|0
1634804100000|2021-10-21 08:15:00|21183.29|21183.29|21183.85|21183.85|21190.03|21190.03|21175.99|21175.99|0
1634804400000|2021-10-21 08:20:00|21176.82|21176.82|21209.35|21209.35|21209.35|21209.35|21171.05|21171.05|0
1634804700000|2021-10-21 08:25:00|21212.27|21212.27|21184.65|21184.65|21212.27|21212.27|21172.02|21172.02|0
1634805000000|2021-10-21 08:30:00|21187.73|21187.73|21191|21191|21194.08|21194.08|21187.73|21187.73|0
1634805300000|2021-10-21 08:35:00|21193.55|21193.55|21191.3|21191.3|21194.11|21194.11|21186.52|21186.52|0
1634805600000|2021-10-21 08:40:00|21194.39|21194.39|21193.34|21193.34|21200.17|21200.17|21186.3|21186.3|0
1634805900000|2021-10-21 08:45:00|21193.98|21193.98|21180.55|21180.55|21203.23|21203.23|21180.55|21180.55|0
1634806200000|2021-10-21 08:50:00|21176.08|21176.08|21176.07|21176.07|21177.14|21177.14|21167.56|21167.56|0
1634806500000|2021-10-21 08:55:00|21179.15|21179.15|21155.91|21155.91|21179.15|21179.15|21155.23|21155.23|0
1634806800000|2021-10-21 09:00:00|21156.66|21156.66|21163.01|21163.01|21167.9|21167.9|21150.95|21150.95|0
1634807100000|2021-10-21 09:05:00|21162.37|21162.37|21157.32|21157.32|21163.01|21163.01|21157.32|21157.32|0
1634807400000|2021-10-21 09:10:00|21156.19|21156.19|21139.91|21139.91|21156.19|21156.19|21136.82|21136.82|0
1634807700000|2021-10-21 09:15:00|21144.16|21144.16|21155.66|21155.66|21161.19|21161.19|21144.16|21144.16|0
1634808000000|2021-10-21 09:20:00|21158.75|21158.75|21156.7|21156.7|21158.75|21158.75|21153.61|21153.61|0
1634808300000|2021-10-21 09:25:00|21155.42|21155.42|21130.81|21130.81|21155.42|21155.42|21130.81|21130.81|0
1634808600000|2021-10-21 09:30:00|21132.72|21132.72|21130.49|21130.49|21137.75|21137.75|21127.41|21127.41|0
1634808900000|2021-10-21 09:35:00|21129.37|21129.37|21117.17|21117.17|21129.37|21129.37|21110.71|21110.71|0
1634809200000|2021-10-21 09:40:00|21119.12|21119.12|21106.78|21106.78|21119.12|21119.12|21106.78|21106.78|0
1634809500000|2021-10-21 09:45:00|21103.7|21103.7|21125.42|21125.42|21125.42|21125.42|21103.32|21103.32|0
1634809800000|2021-10-21 09:50:00|21123.51|21123.51|21115.46|21115.46|21123.51|21123.51|21112.37|21112.37|0
1634810100000|2021-10-21 09:55:00|21112.37|21112.37|21117.53|21117.53|21120.62|21120.62|21104.07|21104.07|0
1634810400000|2021-10-21 10:00:00|21114.45|21114.45|21108.58|21108.58|21114.45|21114.45|21102.94|21102.94|0
1634810700000|2021-10-21 10:05:00|21107.95|21107.95|21113.07|21113.07|21113.07|21113.07|21107.31|21107.31|0
1634811000000|2021-10-21 10:10:00|21110.15|21110.15|21094.66|21094.66|21110.15|21110.15|21094.66|21094.66|0
1634811300000|2021-10-21 10:15:00|21091.57|21091.57|21094.46|21094.46|21099.44|21099.44|21089.63|21089.63|0
1634811600000|2021-10-21 10:20:00|21097.54|21097.54|21082.24|21082.24|21097.54|21097.54|21074.65|21074.65|0
1634811900000|2021-10-21 10:25:00|21083.36|21083.36|21055.62|21055.62|21087.2|21087.2|21052.54|21052.54|0
1634812200000|2021-10-21 10:30:00|21052.54|21052.54|21045.48|21045.48|21052.54|21052.54|21037.7|21037.7|0
1634812500000|2021-10-21 10:35:00|21044.73|21044.73|21039.53|21039.53|21046.23|21046.23|21038.87|21038.87|0
1634812800000|2021-10-21 10:40:00|21036.45|21036.45|21023.02|21023.02|21044.19|21044.19|21019.94|21019.94|0
1634813100000|2021-10-21 10:45:00|21019.94|21019.94|21031.8|21031.8|21032.35|21032.35|21018.55|21018.55|0
1634813400000|2021-10-21 10:50:00|21030.71|21030.71|21013.17|21013.17|21031.14|21031.14|21013.17|21013.17|0
1634813700000|2021-10-21 10:55:00|21016.37|21016.37|21002.99|21002.99|21019.45|21019.45|21002.99|21002.99|0
1634814000000|2021-10-21 11:00:00|21003.74|21003.74|20991.17|20991.17|21004.29|21004.29|20991.17|20991.17|0
1634814300000|2021-10-21 11:05:00|20991.92|20991.92|20970.76|20970.76|20992.9|20992.9|20969.18|20969.18|0
1634814600000|2021-10-21 11:10:00|20967.68|20967.68|20934.52|20934.52|20968.4|20968.4|20931.43|20931.43|0
1634814900000|2021-10-21 11:15:00|20931.43|20931.43|20930.76|20930.76|20933.84|20933.84|20917.34|20917.34|0
1634815200000|2021-10-21 11:20:00|20933.84|20933.84|20940.31|20940.31|20946.48|20946.48|20932.86|20932.86|0
1634815500000|2021-10-21 11:25:00|20939.33|20939.33|20943.06|20943.06|20956.63|20956.63|20939.33|20939.33|0
1634815800000|2021-10-21 11:30:00|20944.15|20944.15|20944.37|20944.37|20954.29|20954.29|20944.15|20944.15|0
1634816100000|2021-10-21 11:35:00|20947.29|20947.29|20924.1|20924.1|20947.29|20947.29|20924.1|20924.1|0
1634816400000|2021-10-21 11:40:00|20922.82|20922.82|20927.89|20927.89|20937.26|20937.26|20922.82|20922.82|0
1634816700000|2021-10-21 11:45:00|20925.95|20925.95|20922.11|20922.11|20926.41|20926.41|20922.11|20922.11|0
1634817000000|2021-10-21 11:50:00|20921.47|20921.47|20938.83|20938.83|20938.83|20938.83|20918.56|20918.56|0
1634817300000|2021-10-21 11:55:00|20940.33|20940.33|20937.69|20937.69|20943.82|20943.82|20930.24|20930.24|0
1634817600000|2021-10-21 12:00:00|20940.77|20940.77|20940.91|20940.91|20941.2|20941.2|20926.54|20926.54|0
1634817900000|2021-10-21 12:05:00|20938.96|20938.96|20946.86|20946.86|20946.86|20946.86|20928.91|20928.91|0
1634818200000|2021-10-21 12:10:00|20944.3|20944.3|20982|20982|20982.64|20982.64|20944.3|20944.3|0
1634818500000|2021-10-21 12:15:00|20972.74|20972.74|20970.33|20970.33|20976.5|20976.5|20969.66|20969.66|0
1634818800000|2021-10-21 12:20:00|20973.41|20973.41|20978.32|20978.32|20992.47|20992.47|20973.41|20973.41|0
1634819100000|2021-10-21 12:25:00|20981.41|20981.41|20982.54|20982.54|20991.23|20991.23|20975.2|20975.2|0
1634819400000|2021-10-21 12:30:00|20983.18|20983.18|21011.84|21011.84|21011.84|21011.84|20982.54|20982.54|0
1634819700000|2021-10-21 12:35:00|21005.67|21005.67|21007.76|21007.76|21014.64|21014.64|21000.74|21000.74|0
1634820000000|2021-10-21 12:40:00|21007.38|21007.38|21009.73|21009.73|21009.73|21009.73|20996.41|20996.41|0
1634820300000|2021-10-21 12:45:00|21010.1|21010.1|20999.83|20999.83|21013.45|21013.45|20999.83|20999.83|0
1634820600000|2021-10-21 12:50:00|21002.92|21002.92|21005.91|21005.91|21012.28|21012.28|21002.92|21002.92|0
1634820900000|2021-10-21 12:55:00|21002.83|21002.83|21007.16|21007.16|21018.86|21018.86|20991.57|20991.57|0
1634821200000|2021-10-21 13:00:00|21006.03|21006.03|21006.34|21006.34|21009.12|21009.12|20994.75|20994.75|0
1634821500000|2021-10-21 13:05:00|21006.72|21006.72|21015.07|21015.07|21022.52|21022.52|21001.3|21001.3|0
1634821800000|2021-10-21 13:10:00|21014.7|21014.7|21031.5|21031.5|21031.5|21031.5|21014.7|21014.7|0
1634822100000|2021-10-21 13:15:00|21034.59|21034.59|21056.67|21056.67|21064.12|21064.12|21034.59|21034.59|0
1634822400000|2021-10-21 13:20:00|21054.8|21054.8|21059.89|21059.89|21069.54|21069.54|21049.14|21049.14|0
1634822700000|2021-10-21 13:25:00|21059.52|21059.52|21057.02|21057.02|21075.58|21075.58|21053.3|21053.3|0
1634823000000|2021-10-21 13:30:00|21055.1|21055.1|21080.52|21080.52|21082.43|21082.43|21050.34|21050.34|0
1634823300000|2021-10-21 13:35:00|21083.6|21083.6|21054.53|21054.53|21091.1|21091.1|21054.53|21054.53|0
1634823600000|2021-10-21 13:40:00|21051.97|21051.97|21104.32|21104.32|21109.06|21109.06|21042.64|21042.64|0
1634823900000|2021-10-21 13:45:00|21105.6|21105.6|21094.01|21094.01|21117.14|21117.14|21091.9|21091.9|0
1634824200000|2021-10-21 13:50:00|21094.76|21094.76|21086.5|21086.5|21097.85|21097.85|21085.86|21085.86|0
1634824500000|2021-10-21 13:55:00|21085.75|21085.75|21066.05|21066.05|21087.05|21087.05|21065.41|21065.41|0
1634824800000|2021-10-21 14:00:00|21062.96|21062.96|21045.71|21045.71|21062.96|21062.96|21045.16|21045.16|0
1634825100000|2021-10-21 14:05:00|21048.79|21048.79|21040.61|21040.61|21061.66|21061.66|21040.61|21040.61|0
1634825400000|2021-10-21 14:10:00|21039.86|21039.86|21059.38|21059.38|21059.38|21059.38|21039.86|21039.86|0
1634825700000|2021-10-21 14:15:00|21058.84|21058.84|21021.88|21021.88|21058.84|21058.84|21018.8|21018.8|0
1634826000000|2021-10-21 14:20:00|21024.97|21024.97|21049.91|21049.91|21055.77|21055.77|21021.43|21021.43|0
1634826300000|2021-10-21 14:25:00|21051.83|21051.83|21069.3|21069.3|21079.19|21079.19|21050.73|21050.73|0
1634826600000|2021-10-21 14:30:00|21065.57|21065.57|21052.94|21052.94|21070.09|21070.09|21049.21|21049.21|0
1634826900000|2021-10-21 14:35:00|21052.56|21052.56|21062.18|21062.18|21062.18|21062.18|21052.56|21052.56|0
1634827200000|2021-10-21 14:40:00|21061.54|21061.54|21074.78|21074.78|21077.86|21077.86|21055.34|21055.34|0
1634827500000|2021-10-21 14:45:00|21075.53|21075.53|21082.77|21082.77|21084.69|21084.69|21072.75|21072.75|0
1634827800000|2021-10-21 14:50:00|21079.69|21079.69|21083.21|21083.21|21083.79|21083.79|21070.52|21070.52|0
1634828100000|2021-10-21 14:55:00|21084.71|21084.71|21081.32|21081.32|21090.24|21090.24|21080.2|21080.2|0
1634828400000|2021-10-21 15:00:00|21082.6|21082.6|21076.98|21076.98|21091.86|21091.86|21076.98|21076.98|0
1634828700000|2021-10-21 15:05:00|21077.62|21077.62|21077.55|21077.55|21081.89|21081.89|21070.25|21070.25|0
1634829000000|2021-10-21 15:10:00|21078.18|21078.18|21079.53|21079.53|21087.51|21087.51|21066.63|21066.63|0
1634829300000|2021-10-21 15:15:00|21082.61|21082.61|21092.2|21092.2|21094.41|21094.41|21081.13|21081.13|0
1634829600000|2021-10-21 15:20:00|21092.84|21092.84|21099.19|21099.19|21099.94|21099.94|21090.66|21090.66|0
1634829900000|2021-10-21 15:25:00|21102.27|21102.27|21089.55|21089.55|21104.08|21104.08|21086.46|21086.46|0
1634886900000|2021-10-22 07:15:00|21145.04|21145.04|21147.2|21147.2|21158.18|21158.18|21138.42|21138.42|0
1634887200000|2021-10-22 07:20:00|21151.03|21151.03|21276.67|21276.67|21277.31|21277.31|21147.95|21147.95|0
1634887500000|2021-10-22 07:25:00|21273.58|21273.58|21309.14|21309.14|21312.22|21312.22|21270.5|21270.5|0
1634887800000|2021-10-22 07:30:00|21311.32|21311.32|21305.24|21305.24|21324.24|21324.24|21293.5|21293.5|0
1634888100000|2021-10-22 07:35:00|21308.33|21308.33|21293.56|21293.56|21317.72|21317.72|21290.48|21290.48|0
1634888400000|2021-10-22 07:40:00|21297.38|21297.38|21286.25|21286.25|21298.05|21298.05|21286.06|21286.06|0
1634888700000|2021-10-22 07:45:00|21285.62|21285.62|21284.6|21284.6|21285.62|21285.62|21268.05|21268.05|0
1634889000000|2021-10-22 07:50:00|21287.68|21287.68|21278.6|21278.6|21300.13|21300.13|21278.6|21278.6|0
1634889300000|2021-10-22 07:55:00|21274.39|21274.39|21276.79|21276.79|21279.42|21279.42|21260.99|21260.99|0
1634889600000|2021-10-22 08:00:00|21279.88|21279.88|21296.58|21296.58|21296.58|21296.58|21279.88|21279.88|0
1634889900000|2021-10-22 08:05:00|21302.75|21302.75|21320.99|21320.99|21320.99|21320.99|21301.2|21301.2|0
1634890200000|2021-10-22 08:10:00|21319.49|21319.49|21280.87|21280.87|21319.49|21319.49|21280.87|21280.87|0
1634890500000|2021-10-22 08:15:00|21271.61|21271.61|21255.13|21255.13|21271.61|21271.61|21250.13|21250.13|0
1634890800000|2021-10-22 08:20:00|21256.25|21256.25|21266.11|21266.11|21269.2|21269.2|21256.25|21256.25|0
1634891100000|2021-10-22 08:25:00|21267.09|21267.09|21264.91|21264.91|21267.09|21267.09|21259.3|21259.3|0
1634891400000|2021-10-22 08:30:00|21261.82|21261.82|21260.96|21260.96|21273.26|21273.26|21254.79|21254.79|0
1634891700000|2021-10-22 08:35:00|21257.87|21257.87|21258.04|21258.04|21258.04|21258.04|21254.79|21254.79|0
1634892000000|2021-10-22 08:40:00|21257.5|21257.5|21313.9|21313.9|21313.9|21313.9|21257.5|21257.5|0
1634892300000|2021-10-22 08:45:00|21313.26|21313.26|21313.97|21313.97|21319.23|21319.23|21310.77|21310.77|0
1634892600000|2021-10-22 08:50:00|21318.97|21318.97|21305.28|21305.28|21321.48|21321.48|21305.28|21305.28|0
1634892900000|2021-10-22 08:55:00|21304.53|21304.53|21298.98|21298.98|21304.53|21304.53|21298.78|21298.78|0
1634893200000|2021-10-22 09:00:00|21295.89|21295.89|21301.25|21301.25|21302.06|21302.06|21295.89|21295.89|0
1634893500000|2021-10-22 09:05:00|21304.34|21304.34|21299.22|21299.22|21308.06|21308.06|21299.22|21299.22|0
1634893800000|2021-10-22 09:10:00|21301.17|21301.17|21323.21|21323.21|21326.41|21326.41|21301.17|21301.17|0
1634894100000|2021-10-22 09:15:00|21310.87|21310.87|21316.47|21316.47|21322.75|21322.75|21308.62|21308.62|0
1634894400000|2021-10-22 09:20:00|21319.56|21319.56|21335.19|21335.19|21335.19|21335.19|21319.56|21319.56|0
1634894700000|2021-10-22 09:25:00|21338.27|21338.27|21359.37|21359.37|21359.37|21359.37|21338.27|21338.27|0
1634895000000|2021-10-22 09:30:00|21360.5|21360.5|21353.14|21353.14|21361.85|21361.85|21353.14|21353.14|0
1634895300000|2021-10-22 09:35:00|21351.86|21351.86|21359.69|21359.69|21361.11|21361.11|21348.11|21348.11|0
1634895600000|2021-10-22 09:40:00|21360.66|21360.66|21377.53|21377.53|21380.61|21380.61|21360.66|21360.66|0
1634895900000|2021-10-22 09:45:00|21380.61|21380.61|21378.23|21378.23|21385.04|21385.04|21377.59|21377.59|0
1634896200000|2021-10-22 09:50:00|21381.32|21381.32|21393.64|21393.64|21399.81|21399.81|21381.32|21381.32|0
1634896500000|2021-10-22 09:55:00|21399.81|21399.81|21400.64|21400.64|21400.64|21400.64|21390.55|21390.55|0
1634896800000|2021-10-22 10:00:00|21399|21399|21401.32|21401.32|21401.32|21401.32|21383.48|21383.48|0
1634897100000|2021-10-22 10:05:00|21385.29|21385.29|21390.25|21390.25|21398.34|21398.34|21382.81|21382.81|0
1634897400000|2021-10-22 10:10:00|21387.34|21387.34|21411.41|21411.41|21411.41|21411.41|21387.34|21387.34|0
1634897700000|2021-10-22 10:15:00|21408.32|21408.32|21434.33|21434.33|21434.33|21434.33|21408.32|21408.32|0
1634898000000|2021-10-22 10:20:00|21432.41|21432.41|21431.39|21431.39|21435.49|21435.49|21415.82|21415.82|0
1634898300000|2021-10-22 10:25:00|21429.45|21429.45|21412.45|21412.45|21429.45|21429.45|21412.45|21412.45|0
1634898600000|2021-10-22 10:30:00|21418.62|21418.62|21436.54|21436.54|21450.07|21450.07|21416.68|21416.68|0
1634898900000|2021-10-22 10:35:00|21433.45|21433.45|21439.89|21439.89|21443.35|21443.35|21432.17|21432.17|0
1634899200000|2021-10-22 10:40:00|21437.94|21437.94|21425.48|21425.48|21443.78|21443.78|21425.1|21425.1|0
1634899500000|2021-10-22 10:45:00|21424.84|21424.84|21427.08|21427.08|21427.56|21427.56|21415.11|21415.11|0
1634899800000|2021-10-22 10:50:00|21428.2|21428.2|21436.57|21436.57|21436.57|21436.57|21425.19|21425.19|0
1634900100000|2021-10-22 10:55:00|21437.54|21437.54|21448.64|21448.64|21450.14|21450.14|21437.54|21437.54|0
1634900400000|2021-10-22 11:00:00|21449.19|21449.19|21432.09|21432.09|21452.28|21452.28|21429.8|21429.8|0
1634900700000|2021-10-22 11:05:00|21429.01|21429.01|21425.64|21425.64|21431.31|21431.31|21425|21425|0
1634901000000|2021-10-22 11:10:00|21423.73|21423.73|21434.15|21434.15|21434.15|21434.15|21423.73|21423.73|0
1634901300000|2021-10-22 11:15:00|21434.9|21434.9|21431.7|21431.7|21438.63|21438.63|21431.7|21431.7|0
1634901600000|2021-10-22 11:20:00|21429.79|21429.79|21428.17|21428.17|21433.09|21433.09|21428.17|21428.17|0
1634901900000|2021-10-22 11:25:00|21428.72|21428.72|21429.46|21429.46|21431.48|21431.48|21425.21|21425.21|0
1634902200000|2021-10-22 11:30:00|21425.63|21425.63|21419.1|21419.1|21429.24|21429.24|21416.02|21416.02|0
1634902500000|2021-10-22 11:35:00|21420.23|21420.23|21407.93|21407.93|21420.23|21420.23|21407.93|21407.93|0
1634902800000|2021-10-22 11:40:00|21401.76|21401.76|21403.66|21403.66|21403.66|21403.66|21396.49|21396.49|0
1634903100000|2021-10-22 11:45:00|21405.16|21405.16|21404.52|21404.52|21408.24|21408.24|21404.41|21404.41|0
1634903400000|2021-10-22 11:50:00|21401.44|21401.44|21401.92|21401.92|21402.56|21402.56|21397.8|21397.8|0
1634903700000|2021-10-22 11:55:00|21401.37|21401.37|21407.72|21407.72|21407.72|21407.72|21401.37|21401.37|0
1634904000000|2021-10-22 12:00:00|21406.44|21406.44|21399.17|21399.17|21406.82|21406.82|21395.65|21395.65|0
1634904300000|2021-10-22 12:05:00|21398.63|21398.63|21404.44|21404.44|21404.44|21404.44|21394.96|21394.96|0
1634904600000|2021-10-22 12:10:00|21401.88|21401.88|21395.78|21395.78|21403.8|21403.8|21395.78|21395.78|0
1634904900000|2021-10-22 12:15:00|21395.03|21395.03|21411.65|21411.65|21413.65|21413.65|21395.03|21395.03|0
1634905200000|2021-10-22 12:20:00|21410.37|21410.37|21423.33|21423.33|21425.59|21425.59|21410.37|21410.37|0
1634905500000|2021-10-22 12:25:00|21419.49|21419.49|21427.52|21427.52|21430.6|21430.6|21419.49|21419.49|0
1634905800000|2021-10-22 12:30:00|21426.42|21426.42|21437.69|21437.69|21439.65|21439.65|21426.42|21426.42|0
1634906100000|2021-10-22 12:35:00|21437.14|21437.14|21444.22|21444.22|21446.2|21446.2|21432.07|21432.07|0
1634906400000|2021-10-22 12:40:00|21443.85|21443.85|21439.81|21439.81|21462.76|21462.76|21439.81|21439.81|0
1634906700000|2021-10-22 12:45:00|21436.72|21436.72|21434.98|21434.98|21450.36|21450.36|21433.06|21433.06|0
1634907000000|2021-10-22 12:50:00|21435.62|21435.62|21445.72|21445.72|21445.72|21445.72|21435.62|21435.62|0
1634907300000|2021-10-22 12:55:00|21448.8|21448.8|21477.83|21477.83|21477.83|21477.83|21445.72|21445.72|0
1634907600000|2021-10-22 13:00:00|21480.92|21480.92|21481.11|21481.11|21490.37|21490.37|21474.07|21474.07|0
1634907900000|2021-10-22 13:05:00|21484.2|21484.2|21461.34|21461.34|21488.71|21488.71|21460.96|21460.96|0
1634908200000|2021-10-22 13:10:00|21462.43|21462.43|21472.04|21472.04|21472.41|21472.41|21462.06|21462.06|0
1634908500000|2021-10-22 13:15:00|21468.95|21468.95|21460.07|21460.07|21471.64|21471.64|21460.07|21460.07|0
1634908800000|2021-10-22 13:20:00|21459.09|21459.09|21448.88|21448.88|21461.63|21461.63|21446.51|21446.51|0
1634909100000|2021-10-22 13:25:00|21451.96|21451.96|21429.95|21429.95|21451.96|21451.96|21424.15|21424.15|0
1634909400000|2021-10-22 13:30:00|21430.32|21430.32|21476.95|21476.95|21487.37|21487.37|21429.16|21429.16|0
1634909700000|2021-10-22 13:35:00|21478.87|21478.87|21483.88|21483.88|21495.71|21495.71|21478.23|21478.23|0
1634910000000|2021-10-22 13:40:00|21467.85|21467.85|21487.01|21487.01|21500.04|21500.04|21460.8|21460.8|0
1634910300000|2021-10-22 13:45:00|21484.46|21484.46|21523.61|21523.61|21532.82|21532.82|21481.37|21481.37|0
1634910600000|2021-10-22 13:50:00|21524.15|21524.15|21563.02|21563.02|21566.48|21566.48|21521.15|21521.15|0
1634910900000|2021-10-22 13:55:00|21563.76|21563.76|21569.98|21569.98|21591.34|21591.34|21563.39|21563.39|0
1634911200000|2021-10-22 14:00:00|21568.85|21568.85|21542.72|21542.72|21571.64|21571.64|21542.72|21542.72|0
1634911500000|2021-10-22 14:05:00|21526.69|21526.69|21569.03|21569.03|21569.12|21569.12|21509.93|21509.93|0
1634911800000|2021-10-22 14:10:00|21569.65|21569.65|21602.44|21602.44|21602.97|21602.97|21562.64|21562.64|0
1634912100000|2021-10-22 14:15:00|21604.63|21604.63|21615.04|21615.04|21617.19|21617.19|21602.44|21602.44|0
1634912400000|2021-10-22 14:20:00|21614.66|21614.66|21613.46|21613.46|21631.67|21631.67|21605.56|21605.56|0
1634912700000|2021-10-22 14:25:00|21612.49|21612.49|21606.91|21606.91|21634.98|21634.98|21603.82|21603.82|0
1634913000000|2021-10-22 14:30:00|21609.99|21609.99|21589.66|21589.66|21627.29|21627.29|21587.98|21587.98|0
1634913300000|2021-10-22 14:35:00|21592.74|21592.74|21596.62|21596.62|21601.89|21601.89|21588.51|21588.51|0
1634913600000|2021-10-22 14:40:00|21597.37|21597.37|21609.64|21609.64|21609.64|21609.64|21597.37|21597.37|0
1634913900000|2021-10-22 14:45:00|21610.92|21610.92|21619.19|21619.19|21621.13|21621.13|21608.07|21608.07|0
1634914200000|2021-10-22 14:50:00|21618.09|21618.09|21605.98|21605.98|21618.09|21618.09|21603.64|21603.64|0
1634914500000|2021-10-22 14:55:00|21602.35|21602.35|21590.05|21590.05|21604.68|21604.68|21590.05|21590.05|0
1634914800000|2021-10-22 15:00:00|21588.92|21588.92|21607.21|21607.21|21608.16|21608.16|21588.92|21588.92|0
1634915100000|2021-10-22 15:05:00|21607.76|21607.76|21611.75|21611.75|21615.5|21615.5|21592.33|21592.33|0
1634915400000|2021-10-22 15:10:00|21608.67|21608.67|21607.99|21607.99|21628.12|21628.12|21592.31|21592.31|0
1634915700000|2021-10-22 15:15:00|21604.91|21604.91|21562.26|21562.26|21604.91|21604.91|21562.26|21562.26|0
1634916000000|2021-10-22 15:20:00|21560.34|21560.34|21544.45|21544.45|21580.43|21580.43|21542.36|21542.36|0
1634916300000|2021-10-22 15:25:00|21544.07|21544.07|21534.08|21534.08|21562.71|21562.71|21534.08|21534.08|0
1635146100000|2021-10-25 07:15:00|21553.87|21553.87|21541.41|21541.41|21565.72|21565.72|21541.41|21541.41|0
1635146400000|2021-10-25 07:20:00|21538.33|21538.33|21533.27|21533.27|21538.41|21538.41|21527.3|21527.3|0
1635146700000|2021-10-25 07:25:00|21530.18|21530.18|21503.46|21503.46|21530.18|21530.18|21499.32|21499.32|0
1635147000000|2021-10-25 07:30:00|21502.92|21502.92|21483.92|21483.92|21521.8|21521.8|21467.89|21467.89|0
1635147300000|2021-10-25 07:35:00|21480.83|21480.83|21495.49|21495.49|21499.13|21499.13|21480.29|21480.29|0
1635147600000|2021-10-25 07:40:00|21486.24|21486.24|21469.49|21469.49|21486.88|21486.88|21469.49|21469.49|0
1635147900000|2021-10-25 07:45:00|21453.47|21453.47|21397.83|21397.83|21455.41|21455.41|21393.64|21393.64|0
1635148200000|2021-10-25 07:50:00|21396.86|21396.86|21414.58|21414.58|21417.66|21417.66|21390.54|21390.54|0
1635148500000|2021-10-25 07:55:00|21412.71|21412.71|21383.06|21383.06|21414.65|21414.65|21378.88|21378.88|0
1635148800000|2021-10-25 08:00:00|21381.42|21381.42|21378.77|21378.77|21382.92|21382.92|21368.28|21368.28|0
1635149100000|2021-10-25 08:05:00|21378.39|21378.39|21381.82|21381.82|21388.37|21388.37|21361.87|21361.87|0
1635149400000|2021-10-25 08:10:00|21382.37|21382.37|21408.06|21408.06|21418.44|21418.44|21382.37|21382.37|0
1635149700000|2021-10-25 08:15:00|21401.66|21401.66|21399.28|21399.28|21410.73|21410.73|21396.2|21396.2|0
1635150000000|2021-10-25 08:20:00|21402.37|21402.37|21406.31|21406.31|21408.16|21408.16|21392.74|21392.74|0
1635150300000|2021-10-25 08:25:00|21403.23|21403.23|21432.38|21432.38|21432.38|21432.38|21402.09|21402.09|0
1635150600000|2021-10-25 08:30:00|21431.63|21431.63|21436.6|21436.6|21437.22|21437.22|21411.77|21411.77|0
1635150900000|2021-10-25 08:35:00|21442.77|21442.77|21472.43|21472.43|21474.94|21474.94|21442.77|21442.77|0
1635151200000|2021-10-25 08:40:00|21472.98|21472.98|21456.25|21456.25|21473.35|21473.35|21453.69|21453.69|0
1635151500000|2021-10-25 08:45:00|21459.44|21459.44|21480.89|21480.89|21481.53|21481.53|21457.79|21457.79|0
1635151800000|2021-10-25 08:50:00|21479.39|21479.39|21476.42|21476.42|21479.76|21479.76|21472.47|21472.47|0
1635152100000|2021-10-25 08:55:00|21479.34|21479.34|21486.24|21486.24|21486.24|21486.24|21478.37|21478.37|0
1635152400000|2021-10-25 09:00:00|21488.16|21488.16|21497.65|21497.65|21498.29|21498.29|21476.24|21476.24|0
1635152700000|2021-10-25 09:05:00|21497.01|21497.01|21488.13|21488.13|21500.05|21500.05|21488.13|21488.13|0
1635153000000|2021-10-25 09:10:00|21487|21487|21487.69|21487.69|21493.01|21493.01|21475.72|21475.72|0
1635153300000|2021-10-25 09:15:00|21488.06|21488.06|21520.5|21520.5|21522.65|21522.65|21487.05|21487.05|0
1635153600000|2021-10-25 09:20:00|21519.75|21519.75|21506.23|21506.23|21519.75|21519.75|21500.06|21500.06|0
1635153900000|2021-10-25 09:25:00|21505.59|21505.59|21526.14|21526.14|21526.14|21526.14|21502.5|21502.5|0
1635154200000|2021-10-25 09:30:00|21524.86|21524.86|21519.15|21519.15|21524.86|21524.86|21519.15|21519.15|0
1635154500000|2021-10-25 09:35:00|21516.07|21516.07|21507.13|21507.13|21516.07|21516.07|21507.13|21507.13|0
1635154800000|2021-10-25 09:40:00|21507.77|21507.77|21508.19|21508.19|21510.11|21510.11|21498.18|21498.18|0
1635155100000|2021-10-25 09:45:00|21507.44|21507.44|21507.99|21507.99|21516.08|21516.08|21507.44|21507.44|0
1635155400000|2021-10-25 09:50:00|21506.72|21506.72|21478.25|21478.25|21506.72|21506.72|21474.63|21474.63|0
1635155700000|2021-10-25 09:55:00|21478.79|21478.79|21484.9|21484.9|21485.99|21485.99|21478.7|21478.7|0
1635156000000|2021-10-25 10:00:00|21484.15|21484.15|21467.11|21467.11|21484.15|21484.15|21467.11|21467.11|0
1635156300000|2021-10-25 10:05:00|21469.67|21469.67|21457.71|21457.71|21469.67|21469.67|21454.74|21454.74|0
1635156600000|2021-10-25 10:10:00|21457.33|21457.33|21418.55|21418.55|21457.33|21457.33|21416.34|21416.34|0
1635156900000|2021-10-25 10:15:00|21415.35|21415.35|21429.79|21429.79|21430.47|21430.47|21402.98|21402.98|0
1635157200000|2021-10-25 10:20:00|21428.51|21428.51|21426.45|21426.45|21442.08|21442.08|21426.45|21426.45|0
1635157500000|2021-10-25 10:25:00|21424.51|21424.51|21441.23|21441.23|21444.95|21444.95|21423.52|21423.52|0
1635157800000|2021-10-25 10:30:00|21439.31|21439.31|21458.68|21458.68|21458.68|21458.68|21439.31|21439.31|0
1635158100000|2021-10-25 10:35:00|21461.77|21461.77|21445.89|21445.89|21461.77|21461.77|21444.61|21444.61|0
1635158400000|2021-10-25 10:40:00|21442.69|21442.69|21456.25|21456.25|21456.25|21456.25|21440.07|21440.07|0
1635158700000|2021-10-25 10:45:00|21453.17|21453.17|21468.25|21468.25|21468.25|21468.25|21452.04|21452.04|0
1635159000000|2021-10-25 10:50:00|21469|21469|21454.49|21454.49|21474.21|21474.21|21451.4|21451.4|0
1635159300000|2021-10-25 10:55:00|21438.46|21438.46|21446.63|21446.63|21452.8|21452.8|21435.38|21435.38|0
1635159600000|2021-10-25 11:00:00|21449.54|21449.54|21446.32|21446.32|21456.26|21456.26|21430.43|21430.43|0
1635159900000|2021-10-25 11:05:00|21447.07|21447.07|21450.21|21450.21|21456.88|21456.88|21447.07|21447.07|0
1635160200000|2021-10-25 11:10:00|21448.93|21448.93|21475.27|21475.27|21478.35|21478.35|21442.76|21442.76|0
1635160500000|2021-10-25 11:15:00|21472.18|21472.18|21474.94|21474.94|21478.31|21478.31|21470.22|21470.22|0
1635160800000|2021-10-25 11:20:00|21471.85|21471.85|21483.11|21483.11|21490.41|21490.41|21471.85|21471.85|0
1635161100000|2021-10-25 11:25:00|21476.94|21476.94|21485.76|21485.76|21485.76|21485.76|21476.94|21476.94|0
1635161400000|2021-10-25 11:30:00|21488.32|21488.32|21503.72|21503.72|21507.18|21507.18|21487.57|21487.57|0
1635161700000|2021-10-25 11:35:00|21502.6|21502.6|21508.62|21508.62|21508.62|21508.62|21501.85|21501.85|0
1635162000000|2021-10-25 11:40:00|21508.99|21508.99|21502.19|21502.19|21508.99|21508.99|21500.91|21500.91|0
1635162300000|2021-10-25 11:45:00|21499.1|21499.1|21504.22|21504.22|21504.48|21504.48|21495.64|21495.64|0
1635162600000|2021-10-25 11:50:00|21507.3|21507.3|21499.12|21499.12|21507.3|21507.3|21492.87|21492.87|0
1635162900000|2021-10-25 11:55:00|21498.75|21498.75|21502.62|21502.62|21502.62|21502.62|21497.25|21497.25|0
1635163200000|2021-10-25 12:00:00|21507.63|21507.63|21527.54|21527.54|21533.01|21533.01|21507.63|21507.63|0
1635163500000|2021-10-25 12:05:00|21531.43|21531.43|21534.05|21534.05|21536.69|21536.69|21529.53|21529.53|0
1635163800000|2021-10-25 12:10:00|21533.68|21533.68|21520.91|21520.91|21533.68|21533.68|21520.91|21520.91|0
1635164100000|2021-10-25 12:15:00|21519.63|21519.63|21520.94|21520.94|21524.83|21524.83|21519.63|21519.63|0
1635164400000|2021-10-25 12:20:00|21521.69|21521.69|21517.5|21517.5|21523.78|21523.78|21517.5|21517.5|0
1635164700000|2021-10-25 12:25:00|21516|21516|21508.67|21508.67|21516|21516|21507.24|21507.24|0
1635165000000|2021-10-25 12:30:00|21510.62|21510.62|21512.54|21512.54|21524.88|21524.88|21509.45|21509.45|0
1635165300000|2021-10-25 12:35:00|21510.51|21510.51|21512.27|21512.27|21516.48|21516.48|21510.31|21510.31|0
1635165600000|2021-10-25 12:40:00|21511.52|21511.52|21509.45|21509.45|21517.58|21517.58|21506.56|21506.56|0
1635165900000|2021-10-25 12:45:00|21512.54|21512.54|21509.98|21509.98|21515.62|21515.62|21506.37|21506.37|0
1635166200000|2021-10-25 12:50:00|21513.07|21513.07|21507.83|21507.83|21518.85|21518.85|21507.83|21507.83|0
1635166500000|2021-10-25 12:55:00|21504.74|21504.74|21503.44|21503.44|21504.74|21504.74|21495.35|21495.35|0
1635166800000|2021-10-25 13:00:00|21502.9|21502.9|21488.24|21488.24|21502.9|21502.9|21488.24|21488.24|0
1635167100000|2021-10-25 13:05:00|21487.86|21487.86|21525.4|21525.4|21528.86|21528.86|21486.78|21486.78|0
1635167400000|2021-10-25 13:10:00|21526.04|21526.04|21541.13|21541.13|21543.32|21543.32|21526.04|21526.04|0
1635167700000|2021-10-25 13:15:00|21541.88|21541.88|21537.19|21537.19|21542.26|21542.26|21530.3|21530.3|0
1635168000000|2021-10-25 13:20:00|21536.64|21536.64|21537.38|21537.38|21545.51|21545.51|21535.88|21535.88|0
1635168300000|2021-10-25 13:25:00|21531.21|21531.21|21536.61|21536.61|21539.69|21539.69|21529.03|21529.03|0
1635168600000|2021-10-25 13:30:00|21536.06|21536.06|21514.12|21514.12|21536.06|21536.06|21493.55|21493.55|0
1635168900000|2021-10-25 13:35:00|21520.29|21520.29|21532.3|21532.3|21550.34|21550.34|21515.22|21515.22|0
1635169200000|2021-10-25 13:40:00|21526.13|21526.13|21556.57|21556.57|21559.77|21559.77|21526.13|21526.13|0
1635169500000|2021-10-25 13:45:00|21555.48|21555.48|21555.29|21555.29|21560.16|21560.16|21547|21547|0
1635169800000|2021-10-25 13:50:00|21554.02|21554.02|21613.35|21613.35|21613.35|21613.35|21545.78|21545.78|0
1635170100000|2021-10-25 13:55:00|21615.3|21615.3|21612.13|21612.13|21622.25|21622.25|21602.87|21602.87|0
1635170400000|2021-10-25 14:00:00|21611.76|21611.76|21604.42|21604.42|21611.76|21611.76|21583.7|21583.7|0
1635170700000|2021-10-25 14:05:00|21603.67|21603.67|21631.93|21631.93|21645.5|21645.5|21603.67|21603.67|0
1635171000000|2021-10-25 14:10:00|21615.9|21615.9|21600.59|21600.59|21625.12|21625.12|21590.69|21590.69|0
1635171300000|2021-10-25 14:15:00|21600.96|21600.96|21590.01|21590.01|21606.68|21606.68|21587.28|21587.28|0
1635171600000|2021-10-25 14:20:00|21591.28|21591.28|21619.37|21619.37|21627.75|21627.75|21591.28|21591.28|0
1635171900000|2021-10-25 14:25:00|21618.99|21618.99|21618.71|21618.71|21627.13|21627.13|21616.03|21616.03|0
1635172200000|2021-10-25 14:30:00|21618.16|21618.16|21585.21|21585.21|21618.16|21618.16|21569.19|21569.19|0
1635172500000|2021-10-25 14:35:00|21586.31|21586.31|21566.27|21566.27|21586.85|21586.85|21560.1|21560.1|0
1635172800000|2021-10-25 14:40:00|21566.65|21566.65|21601.27|21601.27|21608.15|21608.15|21563.56|21563.56|0
1635173100000|2021-10-25 14:45:00|21600.72|21600.72|21583.36|21583.36|21600.72|21600.72|21580.44|21580.44|0
1635173400000|2021-10-25 14:50:00|21584|21584|21582.76|21582.76|21585.58|21585.58|21579.41|21579.41|0
1635173700000|2021-10-25 14:55:00|21585.85|21585.85|21567.08|21567.08|21585.85|21585.85|21563.7|21563.7|0
1635174000000|2021-10-25 15:00:00|21567.45|21567.45|21572.46|21572.46|21582.73|21582.73|21556.81|21556.81|0
1635174300000|2021-10-25 15:05:00|21573.43|21573.43|21592.54|21592.54|21593.1|21593.1|21573.43|21573.43|0
1635174600000|2021-10-25 15:10:00|21593.08|21593.08|21591.33|21591.33|21614.36|21614.36|21585.43|21585.43|0
1635174900000|2021-10-25 15:15:00|21590.78|21590.78|21594.27|21594.27|21603.46|21603.46|21587.43|21587.43|0
1635175200000|2021-10-25 15:20:00|21593.9|21593.9|21585.94|21585.94|21593.9|21593.9|21574.68|21574.68|0
1635175500000|2021-10-25 15:25:00|21582.86|21582.86|21593.54|21593.54|21597.26|21597.26|21576.88|21576.88|0
1635232500000|2021-10-26 07:15:00|21586.11|21586.11|21528.44|21528.44|21594.47|21594.47|21525.36|21525.36|0
1635232800000|2021-10-26 07:20:00|21534.61|21534.61|21532.01|21532.01|21540.24|21540.24|21522.76|21522.76|0
1635233100000|2021-10-26 07:25:00|21538.18|21538.18|21540.49|21540.49|21584.48|21584.48|21533.71|21533.71|0
1635233400000|2021-10-26 07:30:00|21549.75|21549.75|21534.52|21534.52|21552.83|21552.83|21522.18|21522.18|0
1635233700000|2021-10-26 07:35:00|21530.69|21530.69|21522.05|21522.05|21530.69|21530.69|21518.97|21518.97|0
1635234000000|2021-10-26 07:40:00|21528.22|21528.22|21536.11|21536.11|21540.77|21540.77|21528.22|21528.22|0
1635234300000|2021-10-26 07:45:00|21539.19|21539.19|21586.12|21586.12|21586.12|21586.12|21539.19|21539.19|0
1635234600000|2021-10-26 07:50:00|21586.76|21586.76|21578.64|21578.64|21586.76|21586.76|21574.46|21574.46|0
1635234900000|2021-10-26 07:55:00|21581.72|21581.72|21575.15|21575.15|21596.69|21596.69|21574.05|21574.05|0
1635235200000|2021-10-26 08:00:00|21573.51|21573.51|21598.02|21598.02|21598.02|21598.02|21552.31|21552.31|0
1635235500000|2021-10-26 08:05:00|21598.99|21598.99|21554.02|21554.02|21598.99|21598.99|21554.02|21554.02|0
1635235800000|2021-10-26 08:10:00|21552.52|21552.52|21569.63|21569.63|21570.18|21570.18|21552.52|21552.52|0
1635236100000|2021-10-26 08:15:00|21570.91|21570.91|21577.73|21577.73|21580.92|21580.92|21570.91|21570.91|0
1635236400000|2021-10-26 08:20:00|21574.64|21574.64|21573.29|21573.29|21576.49|21576.49|21569.68|21569.68|0
1635236700000|2021-10-26 08:25:00|21570.21|21570.21|21544.32|21544.32|21570.21|21570.21|21535.07|21535.07|0
1635237000000|2021-10-26 08:30:00|21543.05|21543.05|21550.43|21550.43|21564.05|21564.05|21543.05|21543.05|0
1635237300000|2021-10-26 08:35:00|21547.35|21547.35|21520.49|21520.49|21547.35|21547.35|21520.49|21520.49|0
1635237600000|2021-10-26 08:40:00|21515.37|21515.37|21496.82|21496.82|21515.37|21515.37|21496.82|21496.82|0
1635237900000|2021-10-26 08:45:00|21497.19|21497.19|21519.73|21519.73|21519.73|21519.73|21495.09|21495.09|0
1635238200000|2021-10-26 08:50:00|21520.48|21520.48|21510.9|21510.9|21533.11|21533.11|21505.22|21505.22|0
1635238500000|2021-10-26 08:55:00|21516.54|21516.54|21516.4|21516.4|21519.63|21519.63|21511.01|21511.01|0
1635238800000|2021-10-26 09:00:00|21513.31|21513.31|21408.83|21408.83|21513.31|21513.31|21408.83|21408.83|0
1635239100000|2021-10-26 09:05:00|21407.19|21407.19|21388.78|21388.78|21411.23|21411.23|21388.78|21388.78|0
1635239400000|2021-10-26 09:10:00|21401.12|21401.12|21429.48|21429.48|21429.48|21429.48|21401.12|21401.12|0
1635239700000|2021-10-26 09:15:00|21429.1|21429.1|21411.61|21411.61|21429.1|21429.1|21411.61|21411.61|0
1635240000000|2021-10-26 09:20:00|21408.61|21408.61|21405.15|21405.15|21412.53|21412.53|21394.02|21394.02|0
1635240300000|2021-10-26 09:25:00|21406.27|21406.27|21410.75|21410.75|21423.09|21423.09|21400.1|21400.1|0
1635240600000|2021-10-26 09:30:00|21409.77|21409.77|21383.95|21383.95|21409.77|21409.77|21377.27|21377.27|0
1635240900000|2021-10-26 09:35:00|21387.03|21387.03|21418.16|21418.16|21418.16|21418.16|21387.03|21387.03|0
1635241200000|2021-10-26 09:40:00|21420.04|21420.04|21416.37|21416.37|21424.29|21424.29|21405.78|21405.78|0
1635241500000|2021-10-26 09:45:00|21422.54|21422.54|21435.33|21435.33|21438.42|21438.42|21414.88|21414.88|0
1635241800000|2021-10-26 09:50:00|21436.3|21436.3|21439.57|21439.57|21440.54|21440.54|21418.17|21418.17|0
1635242100000|2021-10-26 09:55:00|21433.4|21433.4|21443.16|21443.16|21445.72|21445.72|21431.9|21431.9|0
1635242400000|2021-10-26 10:00:00|21440.08|21440.08|21441.38|21441.38|21442.02|21442.02|21438.94|21438.94|0
1635242700000|2021-10-26 10:05:00|21439.46|21439.46|21432.27|21432.27|21439.46|21439.46|21418.57|21418.57|0
1635243000000|2021-10-26 10:10:00|21432.64|21432.64|21409.84|21409.84|21432.64|21432.64|21406.75|21406.75|0
1635243300000|2021-10-26 10:15:00|21409.29|21409.29|21409.87|21409.87|21414.37|21414.37|21396.11|21396.11|0
1635243600000|2021-10-26 10:20:00|21406.03|21406.03|21397.44|21397.44|21422.06|21422.06|21394.88|21394.88|0
1635243900000|2021-10-26 10:25:00|21395.57|21395.57|21380.81|21380.81|21395.57|21395.57|21367.55|21367.55|0
1635244200000|2021-10-26 10:30:00|21377.72|21377.72|21365.7|21365.7|21377.72|21377.72|21365.32|21365.32|0
1635244500000|2021-10-26 10:35:00|21368.78|21368.78|21366.2|21366.2|21368.78|21368.78|21357.58|21357.58|0
1635244800000|2021-10-26 10:40:00|21367.18|21367.18|21346.73|21346.73|21367.18|21367.18|21346.73|21346.73|0
1635245100000|2021-10-26 10:45:00|21348.37|21348.37|21353.33|21353.33|21361.59|21361.59|21348.37|21348.37|0
1635245400000|2021-10-26 10:50:00|21353.7|21353.7|21359.58|21359.58|21360.11|21360.11|21352.06|21352.06|0
1635245700000|2021-10-26 10:55:00|21358.94|21358.94|21350.52|21350.52|21358.94|21358.94|21350.52|21350.52|0
1635246000000|2021-10-26 11:00:00|21353.6|21353.6|21304.51|21304.51|21353.6|21353.6|21304.51|21304.51|0
1635246300000|2021-10-26 11:05:00|21302.87|21302.87|21302.59|21302.59|21310.06|21310.06|21300.38|21300.38|0
1635246600000|2021-10-26 11:10:00|21305.68|21305.68|21320.94|21320.94|21322.11|21322.11|21305.68|21305.68|0
1635246900000|2021-10-26 11:15:00|21319.44|21319.44|21322.29|21322.29|21326.12|21326.12|21319.2|21319.2|0
1635247200000|2021-10-26 11:20:00|21323.26|21323.26|21327.23|21327.23|21327.23|21327.23|21320.17|21320.17|0
1635247500000|2021-10-26 11:25:00|21324.15|21324.15|21337.15|21337.15|21337.15|21337.15|21323.6|21323.6|0
1635247800000|2021-10-26 11:30:00|21334.07|21334.07|21355.08|21355.08|21361.25|21361.25|21334.07|21334.07|0
1635248100000|2021-10-26 11:35:00|21357.64|21357.64|21367.95|21367.95|21372.01|21372.01|21351.55|21351.55|0
1635248400000|2021-10-26 11:40:00|21364.86|21364.86|21372.36|21372.36|21380.89|21380.89|21364.86|21364.86|0
1635248700000|2021-10-26 11:45:00|21370.11|21370.11|21392.64|21392.64|21393.74|21393.74|21364.99|21364.99|0
1635249000000|2021-10-26 11:50:00|21395.73|21395.73|21393.74|21393.74|21405.69|21405.69|21386.47|21386.47|0
1635249300000|2021-10-26 11:55:00|21390.65|21390.65|21390.52|21390.52|21396.82|21396.82|21389.97|21389.97|0
1635249600000|2021-10-26 12:00:00|21387.32|21387.32|21378.89|21378.89|21391.3|21391.3|21372.72|21372.72|0
1635249900000|2021-10-26 12:05:00|21381.97|21381.97|21386.53|21386.53|21391.73|21391.73|21381.97|21381.97|0
1635250200000|2021-10-26 12:10:00|21383.45|21383.45|21390.15|21390.15|21392.81|21392.81|21380.36|21380.36|0
1635250500000|2021-10-26 12:15:00|21393.24|21393.24|21407.39|21407.39|21407.39|21407.39|21393.24|21393.24|0
1635250800000|2021-10-26 12:20:00|21407.01|21407.01|21397.3|21397.3|21409.1|21409.1|21397.26|21397.26|0
1635251100000|2021-10-26 12:25:00|21397.85|21397.85|21388.81|21388.81|21397.85|21397.85|21359.82|21359.82|0
1635251400000|2021-10-26 12:30:00|21379.55|21379.55|21386.53|21386.53|21386.53|21386.53|21373.99|21373.99|0
1635251700000|2021-10-26 12:35:00|21380.78|21380.78|21380.36|21380.36|21382.16|21382.16|21371.52|21371.52|0
1635252000000|2021-10-26 12:40:00|21381.45|21381.45|21391.2|21391.2|21406.27|21406.27|21378.11|21378.11|0
1635252300000|2021-10-26 12:45:00|21392.84|21392.84|21393.12|21393.12|21393.94|21393.94|21385.74|21385.74|0
1635252600000|2021-10-26 12:50:00|21394.21|21394.21|21382.79|21382.79|21394.21|21394.21|21381.51|21381.51|0
1635252900000|2021-10-26 12:55:00|21382.42|21382.42|21392.42|21392.42|21392.42|21392.42|21382.42|21382.42|0
1635253200000|2021-10-26 13:00:00|21405.31|21405.31|21377.48|21377.48|21413.49|21413.49|21375.14|21375.14|0
1635253500000|2021-10-26 13:05:00|21376.73|21376.73|21367.46|21367.46|21379.81|21379.81|21364.37|21364.37|0
1635253800000|2021-10-26 13:10:00|21370.54|21370.54|21367.72|21367.72|21373.63|21373.63|21360.05|21360.05|0
1635254100000|2021-10-26 13:15:00|21366.63|21366.63|21348.13|21348.13|21367.65|21367.65|21338.87|21338.87|0
1635254400000|2021-10-26 13:20:00|21348.5|21348.5|21336.48|21336.48|21349.63|21349.63|21333.39|21333.39|0
1635254700000|2021-10-26 13:25:00|21333.39|21333.39|21305.33|21305.33|21334.14|21334.14|21305.33|21305.33|0
1635255000000|2021-10-26 13:30:00|21296.07|21296.07|21256.5|21256.5|21312.47|21312.47|21245.55|21245.55|0
1635255300000|2021-10-26 13:35:00|21256.13|21256.13|21248.24|21248.24|21256.72|21256.72|21234.15|21234.15|0
1635255600000|2021-10-26 13:40:00|21245.16|21245.16|21232.35|21232.35|21255.11|21255.11|21220.8|21220.8|0
1635255900000|2021-10-26 13:45:00|21231.97|21231.97|21253.2|21253.2|21256.28|21256.28|21225.91|21225.91|0
1635256200000|2021-10-26 13:50:00|21252.07|21252.07|21238.34|21238.34|21252.07|21252.07|21222.69|21222.69|0
1635256500000|2021-10-26 13:55:00|21238.88|21238.88|21243.26|21243.26|21247.63|21247.63|21221.33|21221.33|0
1635256800000|2021-10-26 14:00:00|21243.9|21243.9|21258.76|21258.76|21260.04|21260.04|21220.97|21220.97|0
1635257100000|2021-10-26 14:05:00|21256.85|21256.85|21209.86|21209.86|21256.85|21256.85|21203.69|21203.69|0
1635257400000|2021-10-26 14:10:00|21207.94|21207.94|21196.67|21196.67|21209.81|21209.81|21189.05|21189.05|0
1635257700000|2021-10-26 14:15:00|21194.75|21194.75|21181.46|21181.46|21194.75|21194.75|21161.31|21161.31|0
1635258000000|2021-10-26 14:20:00|21178.38|21178.38|21159.07|21159.07|21184.55|21184.55|21157.94|21157.94|0
1635258300000|2021-10-26 14:25:00|21155.98|21155.98|21166.23|21166.23|21171.61|21171.61|21129.12|21129.12|0
1635258600000|2021-10-26 14:30:00|21165.11|21165.11|21158.84|21158.84|21165.11|21165.11|21152.55|21152.55|0
1635258900000|2021-10-26 14:35:00|21155.75|21155.75|21188.45|21188.45|21190.63|21190.63|21146.38|21146.38|0
1635259200000|2021-10-26 14:40:00|21188.83|21188.83|21187.65|21187.65|21196.18|21196.18|21180.75|21180.75|0
1635259500000|2021-10-26 14:45:00|21185.73|21185.73|21183.04|21183.04|21188.04|21188.04|21178.91|21178.91|0
1635259800000|2021-10-26 14:50:00|21181.91|21181.91|21154.12|21154.12|21184.33|21184.33|21144.86|21144.86|0
1635260100000|2021-10-26 14:55:00|21152.99|21152.99|21149.37|21149.37|21161.56|21161.56|21146.13|21146.13|0
1635260400000|2021-10-26 15:00:00|21148.62|21148.62|21140.71|21140.71|21155.86|21155.86|21137.7|21137.7|0
1635260700000|2021-10-26 15:05:00|21141.35|21141.35|21128.52|21128.52|21141.35|21141.35|21119.82|21119.82|0
1635261000000|2021-10-26 15:10:00|21127.02|21127.02|21122.06|21122.06|21127.02|21127.02|21115.34|21115.34|0
1635261300000|2021-10-26 15:15:00|21122.7|21122.7|21104.75|21104.75|21122.7|21122.7|21102.47|21102.47|0
1635261600000|2021-10-26 15:20:00|21105.84|21105.84|21082.7|21082.7|21129.36|21129.36|21079.24|21079.24|0
1635261900000|2021-10-26 15:25:00|21082.06|21082.06|21086.57|21086.57|21086.57|21086.57|21053.96|21053.96|0
1635318900000|2021-10-27 07:15:00|20810.15|20810.15|20862.06|20862.06|20862.06|20862.06|20777.65|20777.65|0
1635319200000|2021-10-27 07:20:00|20849.92|20849.92|20835.53|20835.53|20849.92|20849.92|20804.33|20804.33|0
1635319500000|2021-10-27 07:25:00|20838.61|20838.61|20802.66|20802.66|20838.61|20838.61|20802.66|20802.66|0
1635319800000|2021-10-27 07:30:00|20802.11|20802.11|20834.36|20834.36|20840.53|20840.53|20802.11|20802.11|0
1635320100000|2021-10-27 07:35:00|20829.43|20829.43|20840.4|20840.4|20851.83|20851.83|20823.78|20823.78|0
1635320400000|2021-10-27 07:40:00|20833.48|20833.48|20820.74|20820.74|20835.39|20835.39|20820.74|20820.74|0
1635320700000|2021-10-27 07:45:00|20820.1|20820.1|20862.21|20862.21|20863.38|20863.38|20820.1|20820.1|0
1635321000000|2021-10-27 07:50:00|20868.49|20868.49|20863.22|20863.22|20893.26|20893.26|20857.05|20857.05|0
1635321300000|2021-10-27 07:55:00|20861.94|20861.94|20900.77|20900.77|20900.77|20900.77|20860.44|20860.44|0
1635321600000|2021-10-27 08:00:00|20897.68|20897.68|20901.99|20901.99|20906.85|20906.85|20879.7|20879.7|0
1635321900000|2021-10-27 08:05:00|20900.07|20900.07|20906.27|20906.27|20919.06|20919.06|20871.51|20871.51|0
1635322200000|2021-10-27 08:10:00|20901.68|20901.68|20946.55|20946.55|20946.55|20946.55|20894.01|20894.01|0
1635322500000|2021-10-27 08:15:00|20947.19|20947.19|20976.53|20976.53|20980.3|20980.3|20947.19|20947.19|0
1635322800000|2021-10-27 08:20:00|20976.16|20976.16|20986.84|20986.84|21012.19|21012.19|20976.16|20976.16|0
1635323100000|2021-10-27 08:25:00|20990.04|20990.04|21008.65|21008.65|21014.82|21014.82|20986.66|20986.66|0
1635323400000|2021-10-27 08:30:00|21014.82|21014.82|21006.15|21006.15|21026.7|21026.7|21003.07|21003.07|0
1635323700000|2021-10-27 08:35:00|21005.03|21005.03|21004.9|21004.9|21029.33|21029.33|21001.94|21001.94|0
1635324000000|2021-10-27 08:40:00|21001.07|21001.07|21029.4|21029.4|21029.4|21029.4|20994.67|20994.67|0
1635324300000|2021-10-27 08:45:00|21032.48|21032.48|21014.89|21014.89|21032.48|21032.48|21009.77|21009.77|0
1635324600000|2021-10-27 08:50:00|21008.72|21008.72|21013.54|21013.54|21016.62|21016.62|20992.75|20992.75|0
1635324900000|2021-10-27 08:55:00|21010.45|21010.45|21020.87|21020.87|21020.87|21020.87|21001.74|21001.74|0
1635325200000|2021-10-27 09:00:00|21023.95|21023.95|20997.16|20997.16|21023.95|21023.95|20993.54|20993.54|0
1635325500000|2021-10-27 09:05:00|21000.24|21000.24|21002.29|21002.29|21002.93|21002.93|20968.05|20968.05|0
1635325800000|2021-10-27 09:10:00|21001.01|21001.01|21017.46|21017.46|21018.21|21018.21|20992.34|20992.34|0
1635326100000|2021-10-27 09:15:00|21017.08|21017.08|21017.28|21017.28|21021.07|21021.07|21011.53|21011.53|0
1635326400000|2021-10-27 09:20:00|21017.92|21017.92|21005.18|21005.18|21020.48|21020.48|21005.18|21005.18|0
1635326700000|2021-10-27 09:25:00|21008.27|21008.27|21033.31|21033.31|21038.27|21038.27|21008.27|21008.27|0
1635327000000|2021-10-27 09:30:00|21027.14|21027.14|21005.23|21005.23|21027.89|21027.89|21000.86|21000.86|0
1635327300000|2021-10-27 09:35:00|21002.14|21002.14|21020.32|21020.32|21020.32|21020.32|21001.6|21001.6|0
1635327600000|2021-10-27 09:40:00|21021.44|21021.44|21025.31|21025.31|21025.31|21025.31|21021.44|21021.44|0
1635327900000|2021-10-27 09:45:00|21024.67|21024.67|21032.26|21032.26|21032.26|21032.26|21016.08|21016.08|0
1635328200000|2021-10-27 09:50:00|21025.23|21025.23|20999.24|20999.24|21025.23|21025.23|20998.6|20998.6|0
1635328500000|2021-10-27 09:55:00|20997.32|20997.32|20989.17|20989.17|21011.54|21011.54|20989.17|20989.17|0
1635328800000|2021-10-27 10:00:00|20995.34|20995.34|20991.85|20991.85|21005.35|21005.35|20986.61|20986.61|0
1635329100000|2021-10-27 10:05:00|20991.47|20991.47|21010.19|21010.19|21016.36|21016.36|20991.47|20991.47|0
1635329400000|2021-10-27 10:10:00|21013.28|21013.28|21017.96|21017.96|21021.04|21021.04|21007.75|21007.75|0
1635329700000|2021-10-27 10:15:00|21014.87|21014.87|21021.77|21021.77|21022.96|21022.96|21013.75|21013.75|0
1635330000000|2021-10-27 10:20:00|21020.49|21020.49|21019.96|21019.96|21025.6|21025.6|21017.93|21017.93|0
1635330300000|2021-10-27 10:25:00|21023.04|21023.04|21019.78|21019.78|21026.06|21026.06|21019.78|21019.78|0
1635330600000|2021-10-27 10:30:00|21019.03|21019.03|21007.52|21007.52|21019.67|21019.67|21006.77|21006.77|0
1635330900000|2021-10-27 10:35:00|21004.43|21004.43|21022.65|21022.65|21028.18|21028.18|21004.43|21004.43|0
1635331200000|2021-10-27 10:40:00|21025.73|21025.73|21042.32|21042.32|21042.32|21042.32|21025.73|21025.73|0
1635331500000|2021-10-27 10:45:00|21042.7|21042.7|21063.15|21063.15|21063.15|21063.15|21042.7|21042.7|0
1635331800000|2021-10-27 10:50:00|21060.07|21060.07|21072.09|21072.09|21091.99|21091.99|21060.07|21060.07|0
1635332100000|2021-10-27 10:55:00|21073.37|21073.37|21076.07|21076.07|21090.17|21090.17|21073.37|21073.37|0
1635332400000|2021-10-27 11:00:00|21079.16|21079.16|21069.71|21069.71|21079.88|21079.88|21062.5|21062.5|0
1635332700000|2021-10-27 11:05:00|21070.8|21070.8|21059.66|21059.66|21071.35|21071.35|21055.48|21055.48|0
1635333000000|2021-10-27 11:10:00|21058.38|21058.38|21055.23|21055.23|21058.38|21058.38|21053.42|21053.42|0
1635333300000|2021-10-27 11:15:00|21056.35|21056.35|21051.82|21051.82|21066.15|21066.15|21051.82|21051.82|0
1635333600000|2021-10-27 11:20:00|21050.54|21050.54|21046.44|21046.44|21052.72|21052.72|21044.64|21044.64|0
1635333900000|2021-10-27 11:25:00|21043.36|21043.36|21026.33|21026.33|21043.36|21043.36|21023.25|21023.25|0
1635334200000|2021-10-27 11:30:00|21025.58|21025.58|21036.27|21036.27|21036.27|21036.27|21016.09|21016.09|0
1635334500000|2021-10-27 11:35:00|21039.36|21039.36|21038.97|21038.97|21046.97|21046.97|21038.97|21038.97|0
1635334800000|2021-10-27 11:40:00|21038.33|21038.33|21021.29|21021.29|21038.33|21038.33|21017.83|21017.83|0
1635335100000|2021-10-27 11:45:00|21024.37|21024.37|21049.56|21049.56|21049.56|21049.56|21024.02|21024.02|0
1635335400000|2021-10-27 11:50:00|21049.01|21049.01|21025.66|21025.66|21049.01|21049.01|21021.82|21021.82|0
1635335700000|2021-10-27 11:55:00|21025.11|21025.11|21041.02|21041.02|21043.58|21043.58|21024.21|21024.21|0
1635336000000|2021-10-27 12:00:00|21037.93|21037.93|21021.34|21021.34|21037.93|21037.93|21020.59|21020.59|0
1635336300000|2021-10-27 12:05:00|21023.9|21023.9|21010.53|21010.53|21023.9|21023.9|21002.64|21002.64|0
1635336600000|2021-10-27 12:10:00|21013.62|21013.62|21049.96|21049.96|21049.96|21049.96|21013.62|21013.62|0
1635336900000|2021-10-27 12:15:00|21051.87|21051.87|21077.56|21077.56|21077.56|21077.56|21051.87|21051.87|0
1635337200000|2021-10-27 12:20:00|21074.48|21074.48|21096.65|21096.65|21100.07|21100.07|21070.64|21070.64|0
1635337500000|2021-10-27 12:25:00|21094.74|21094.74|21084.21|21084.21|21094.74|21094.74|21079.2|21079.2|0
1635337800000|2021-10-27 12:30:00|21083.67|21083.67|21122.91|21122.91|21133.13|21133.13|21083.67|21083.67|0
1635338100000|2021-10-27 12:35:00|21127.38|21127.38|21130.72|21130.72|21145.03|21145.03|21120.68|21120.68|0
1635338400000|2021-10-27 12:40:00|21130.34|21130.34|21142.61|21142.61|21149.22|21149.22|21128.02|21128.02|0
1635338700000|2021-10-27 12:45:00|21142.23|21142.23|21140.72|21140.72|21144.71|21144.71|21136.8|21136.8|0
1635339000000|2021-10-27 12:50:00|21143.8|21143.8|21139.69|21139.69|21143.8|21143.8|21137.46|21137.46|0
1635339300000|2021-10-27 12:55:00|21135.21|21135.21|21135.67|21135.67|21141.6|21141.6|21128.75|21128.75|0
1635339600000|2021-10-27 13:00:00|21138.23|21138.23|21136|21136|21153.52|21153.52|21134.46|21134.46|0
1635339900000|2021-10-27 13:05:00|21134.72|21134.72|21141.52|21141.52|21145.54|21145.54|21126.63|21126.63|0
1635340200000|2021-10-27 13:10:00|21142.62|21142.62|21119.31|21119.31|21142.62|21142.62|21119.31|21119.31|0
1635340500000|2021-10-27 13:15:00|21116.11|21116.11|21124.62|21124.62|21134.58|21134.58|21116.11|21116.11|0
1635340800000|2021-10-27 13:20:00|21123.65|21123.65|21109.5|21109.5|21132.49|21132.49|21106.42|21106.42|0
1635341100000|2021-10-27 13:25:00|21103.33|21103.33|21102.5|21102.5|21115.15|21115.15|21092.49|21092.49|0
1635341400000|2021-10-27 13:30:00|21100.86|21100.86|21112.4|21112.4|21118.56|21118.56|21096.63|21096.63|0
1635341700000|2021-10-27 13:35:00|21114.35|21114.35|21153.04|21153.04|21161.28|21161.28|21109.32|21109.32|0
1635342000000|2021-10-27 13:40:00|21149.95|21149.95|21163.93|21163.93|21163.93|21163.93|21139.57|21139.57|0
1635342300000|2021-10-27 13:45:00|21164.57|21164.57|21180.93|21180.93|21184.02|21184.02|21158.93|21158.93|0
1635342600000|2021-10-27 13:50:00|21180.29|21180.29|21184.56|21184.56|21199.61|21199.61|21176.04|21176.04|0
1635342900000|2021-10-27 13:55:00|21184.94|21184.94|21215.41|21215.41|21215.41|21215.41|21184.94|21184.94|0
1635343200000|2021-10-27 14:00:00|21215.79|21215.79|21237.34|21237.34|21252.22|21252.22|21215.41|21215.41|0
1635343500000|2021-10-27 14:05:00|21234.25|21234.25|21185.82|21185.82|21239.24|21239.24|21181.88|21181.88|0
1635343800000|2021-10-27 14:10:00|21180.06|21180.06|21163.3|21163.3|21186.23|21186.23|21159.77|21159.77|0
1635344100000|2021-10-27 14:15:00|21162.76|21162.76|21089.16|21089.16|21162.76|21162.76|21085.37|21085.37|0
1635344400000|2021-10-27 14:20:00|21087.88|21087.88|21094.34|21094.34|21094.98|21094.98|21062.71|21062.71|0
1635344700000|2021-10-27 14:25:00|21090.28|21090.28|21097.64|21097.64|21108.17|21108.17|21080.07|21080.07|0
1635345000000|2021-10-27 14:30:00|21103.81|21103.81|21110.21|21110.21|21112.05|21112.05|21095.23|21095.23|0
1635345300000|2021-10-27 14:35:00|21107.13|21107.13|21101.07|21101.07|21108.92|21108.92|21095.66|21095.66|0
1635345600000|2021-10-27 14:40:00|21102.99|21102.99|21104.98|21104.98|21106.45|21106.45|21097.92|21097.92|0
1635345900000|2021-10-27 14:45:00|21103.85|21103.85|21109.32|21109.32|21116.19|21116.19|21103.85|21103.85|0
1635346200000|2021-10-27 14:50:00|21110.07|21110.07|21118.76|21118.76|21121.13|21121.13|21108.26|21108.26|0
1635346500000|2021-10-27 14:55:00|21119.31|21119.31|21130.45|21130.45|21130.45|21130.45|21112.35|21112.35|0
1635346800000|2021-10-27 15:00:00|21129.32|21129.32|21137.5|21137.5|21139|21139|21119.55|21119.55|0
1635347100000|2021-10-27 15:05:00|21138.78|21138.78|21117.91|21117.91|21146.58|21146.58|21117.91|21117.91|0
1635347400000|2021-10-27 15:10:00|21117.16|21117.16|21110.62|21110.62|21117.16|21117.16|21086.51|21086.51|0
1635347700000|2021-10-27 15:15:00|21109.34|21109.34|21112.79|21112.79|21117.01|21117.01|21099.81|21099.81|0
1635348000000|2021-10-27 15:20:00|21113.77|21113.77|21075.22|21075.22|21113.77|21113.77|21074.58|21074.58|0
1635348300000|2021-10-27 15:25:00|21073.3|21073.3|21062.89|21062.89|21073.3|21073.3|21032.96|21032.96|0
1635405300000|2021-10-28 07:15:00|21141.72|21141.72|21162.34|21162.34|21169.1|21169.1|21124.34|21124.34|0
1635405600000|2021-10-28 07:20:00|21160.84|21160.84|21148.63|21148.63|21170.01|21170.01|21148.63|21148.63|0
1635405900000|2021-10-28 07:25:00|21142.24|21142.24|21123.65|21123.65|21159.88|21159.88|21123.65|21123.65|0
1635406200000|2021-10-28 07:30:00|21128.12|21128.12|21113.75|21113.75|21129.87|21129.87|21113.75|21113.75|0
1635406500000|2021-10-28 07:35:00|21109.38|21109.38|21157.17|21157.17|21157.17|21157.17|21109.38|21109.38|0
1635406800000|2021-10-28 07:40:00|21154.09|21154.09|21167.44|21167.44|21187.14|21187.14|21152.17|21152.17|0
1635407100000|2021-10-28 07:45:00|21166.32|21166.32|21197.8|21197.8|21197.8|21197.8|21163.23|21163.23|0
1635407400000|2021-10-28 07:50:00|21202.28|21202.28|21182.55|21182.55|21220.3|21220.3|21182.55|21182.55|0
1635407700000|2021-10-28 07:55:00|21185.28|21185.28|21166.64|21166.64|21194.35|21194.35|21166.09|21166.09|0
1635408000000|2021-10-28 08:00:00|21214.72|21214.72|21207.26|21207.26|21228.12|21228.12|21206.36|21206.36|0
1635408300000|2021-10-28 08:05:00|21203.89|21203.89|21205.55|21205.55|21208.75|21208.75|21198.21|21198.21|0
1635408600000|2021-10-28 08:10:00|21208.63|21208.63|21222.37|21222.37|21222.37|21222.37|21205.55|21205.55|0
1635408900000|2021-10-28 08:15:00|21225.46|21225.46|21254.71|21254.71|21254.71|21254.71|21223.01|21223.01|0
1635409200000|2021-10-28 08:20:00|21257.79|21257.79|21301.15|21301.15|21301.15|21301.15|21257.61|21257.61|0
1635409500000|2021-10-28 08:25:00|21303.4|21303.4|21308.17|21308.17|21315.77|21315.77|21303.31|21303.31|0
1635409800000|2021-10-28 08:30:00|21302|21302|21339.85|21339.85|21340.38|21340.38|21302|21302|0
1635410100000|2021-10-28 08:35:00|21335.37|21335.37|21321.49|21321.49|21338.46|21338.46|21321.38|21321.38|0
1635410400000|2021-10-28 08:40:00|21320.21|21320.21|21325.93|21325.93|21330.11|21330.11|21313.67|21313.67|0
1635410700000|2021-10-28 08:45:00|21329.02|21329.02|21329.22|21329.22|21348.07|21348.07|21324.64|21324.64|0
1635411000000|2021-10-28 08:50:00|21331.14|21331.14|21290.57|21290.57|21331.14|21331.14|21288.24|21288.24|0
1635411300000|2021-10-28 08:55:00|21289.07|21289.07|21283.04|21283.04|21289.07|21289.07|21269.82|21269.82|0
1635411600000|2021-10-28 09:00:00|21286.88|21286.88|21316.72|21316.72|21316.89|21316.89|21286.88|21286.88|0
1635411900000|2021-10-28 09:05:00|21310.55|21310.55|21335.9|21335.9|21338.56|21338.56|21310.55|21310.55|0
1635412200000|2021-10-28 09:10:00|21329.73|21329.73|21338.97|21338.97|21345.33|21345.33|21323.33|21323.33|0
1635412500000|2021-10-28 09:15:00|21345.14|21345.14|21349.77|21349.77|21349.77|21349.77|21336.35|21336.35|0
1635412800000|2021-10-28 09:20:00|21346.68|21346.68|21360.08|21360.08|21365.72|21365.72|21342.5|21342.5|0
1635413100000|2021-10-28 09:25:00|21360.83|21360.83|21354.81|21354.81|21362|21362|21352.92|21352.92|0
1635413400000|2021-10-28 09:30:00|21354.43|21354.43|21348.1|21348.1|21354.43|21354.43|21336.99|21336.99|0
1635413700000|2021-10-28 09:35:00|21344.9|21344.9|21338.69|21338.69|21345.45|21345.45|21324.07|21324.07|0
1635414000000|2021-10-28 09:40:00|21332.52|21332.52|21331.08|21331.08|21341.2|21341.2|21329.43|21329.43|0
1635414300000|2021-10-28 09:45:00|21331.63|21331.63|21308.32|21308.32|21335.46|21335.46|21308.24|21308.24|0
1635414600000|2021-10-28 09:50:00|21307.35|21307.35|21263.73|21263.73|21307.35|21307.35|21255.01|21255.01|0
1635414900000|2021-10-28 09:55:00|21266.82|21266.82|21285.02|21285.02|21288.11|21288.11|21266.82|21266.82|0
1635415200000|2021-10-28 10:00:00|21281.93|21281.93|21300.92|21300.92|21301.89|21301.89|21281.93|21281.93|0
1635415500000|2021-10-28 10:05:00|21304.01|21304.01|21301.31|21301.31|21306.87|21306.87|21292.88|21292.88|0
1635415800000|2021-10-28 10:10:00|21298.75|21298.75|21311.57|21311.57|21317.44|21317.44|21296.81|21296.81|0
1635416100000|2021-10-28 10:15:00|21311.03|21311.03|21296.22|21296.22|21311.03|21311.03|21296.22|21296.22|0
1635416400000|2021-10-28 10:20:00|21295.1|21295.1|21292.71|21292.71|21300.82|21300.82|21292.4|21292.4|0
1635416700000|2021-10-28 10:25:00|21291.73|21291.73|21290.76|21290.76|21293.68|21293.68|21290.76|21290.76|0
1635417000000|2021-10-28 10:30:00|21284.59|21284.59|21256.85|21256.85|21284.59|21284.59|21256.85|21256.85|0
1635417300000|2021-10-28 10:35:00|21259.94|21259.94|21317.29|21317.29|21317.29|21317.29|21259.94|21259.94|0
1635417600000|2021-10-28 10:40:00|21320.37|21320.37|21322.33|21322.33|21325.41|21325.41|21319.09|21319.09|0
1635417900000|2021-10-28 10:45:00|21322.88|21322.88|21351.7|21351.7|21351.7|21351.7|21321.75|21321.75|0
1635418200000|2021-10-28 10:50:00|21350.42|21350.42|21357.21|21357.21|21357.21|21357.21|21348.02|21348.02|0
1635418500000|2021-10-28 10:55:00|21354.13|21354.13|21348.74|21348.74|21354.13|21354.13|21336.73|21336.73|0
1635418800000|2021-10-28 11:00:00|21347.77|21347.77|21345.93|21345.93|21347.77|21347.77|21329.47|21329.47|0
1635419100000|2021-10-28 11:05:00|21346.9|21346.9|21358.84|21358.84|21358.84|21358.84|21346.9|21346.9|0
1635419400000|2021-10-28 11:10:00|21359.48|21359.48|21349.32|21349.32|21359.48|21359.48|21348.02|21348.02|0
1635419700000|2021-10-28 11:15:00|21348.68|21348.68|21328.11|21328.11|21349.78|21349.78|21328.11|21328.11|0
1635420000000|2021-10-28 11:20:00|21323|21323|21319.01|21319.01|21331.2|21331.2|21310.88|21310.88|0
1635420300000|2021-10-28 11:25:00|21322.1|21322.1|21327.36|21327.36|21340.19|21340.19|21322.1|21322.1|0
1635420600000|2021-10-28 11:30:00|21326.72|21326.72|21341.86|21341.86|21341.86|21341.86|21326.08|21326.08|0
1635420900000|2021-10-28 11:35:00|21344.94|21344.94|21349.46|21349.46|21361.09|21361.09|21340.89|21340.89|0
1635421200000|2021-10-28 11:40:00|21350.43|21350.43|21358.3|21358.3|21358.3|21358.3|21347.54|21347.54|0
1635421500000|2021-10-28 11:45:00|21359.27|21359.27|21348.55|21348.55|21362.83|21362.83|21348.55|21348.55|0
1635421800000|2021-10-28 11:50:00|21349.68|21349.68|21330.06|21330.06|21351.18|21351.18|21328.78|21328.78|0
1635422100000|2021-10-28 11:55:00|21331.97|21331.97|21337.43|21337.43|21337.43|21337.43|21321.22|21321.22|0
1635422400000|2021-10-28 12:00:00|21340.51|21340.51|21345.13|21345.13|21345.68|21345.68|21326.31|21326.31|0
1635422700000|2021-10-28 12:05:00|21345.88|21345.88|21334.03|21334.03|21346.63|21346.63|21329.56|21329.56|0
1635423000000|2021-10-28 12:10:00|21337.12|21337.12|21330.82|21330.82|21341.17|21341.17|21328.63|21328.63|0
1635423300000|2021-10-28 12:15:00|21330.18|21330.18|21346.34|21346.34|21348.16|21348.16|21330.18|21330.18|0
1635423600000|2021-10-28 12:20:00|21355.59|21355.59|21352.58|21352.58|21358.92|21358.92|21352.58|21352.58|0
1635423900000|2021-10-28 12:25:00|21351.3|21351.3|21326.47|21326.47|21351.3|21351.3|21326.47|21326.47|0
1635424200000|2021-10-28 12:30:00|21327.11|21327.11|21301.9|21301.9|21334.4|21334.4|21300.62|21300.62|0
1635424500000|2021-10-28 12:35:00|21304.98|21304.98|21290.25|21290.25|21318.75|21318.75|21290.25|21290.25|0
1635424800000|2021-10-28 12:40:00|21289.61|21289.61|21282.47|21282.47|21289.61|21289.61|21276.3|21276.3|0
1635425100000|2021-10-28 12:45:00|21283.75|21283.75|21252.73|21252.73|21283.75|21283.75|21234.08|21234.08|0
1635425400000|2021-10-28 12:50:00|21255.82|21255.82|21260.26|21260.26|21260.54|21260.54|21245.25|21245.25|0
1635425700000|2021-10-28 12:55:00|21263.34|21263.34|21251.05|21251.05|21264.04|21264.04|21239.47|21239.47|0
1635426000000|2021-10-28 13:00:00|21252.69|21252.69|21237.19|21237.19|21253.79|21253.79|21226.74|21226.74|0
1635426300000|2021-10-28 13:05:00|21240.27|21240.27|21279.25|21279.25|21279.25|21279.25|21240.27|21240.27|0
1635426600000|2021-10-28 13:10:00|21273.08|21273.08|21298.64|21298.64|21308.1|21308.1|21273.08|21273.08|0
1635426900000|2021-10-28 13:15:00|21304.81|21304.81|21289.6|21289.6|21306.41|21306.41|21286.98|21286.98|0
1635427200000|2021-10-28 13:20:00|21286.52|21286.52|21291.7|21291.7|21292.55|21292.55|21276.49|21276.49|0
1635427500000|2021-10-28 13:25:00|21289.79|21289.79|21276.8|21276.8|21289.79|21289.79|21271.27|21271.27|0
1635427800000|2021-10-28 13:30:00|21279.88|21279.88|21266.25|21266.25|21309.36|21309.36|21265.61|21265.61|0
1635428100000|2021-10-28 13:35:00|21269.33|21269.33|21223.87|21223.87|21280.44|21280.44|21216.05|21216.05|0
1635428400000|2021-10-28 13:40:00|21222.59|21222.59|21250.37|21250.37|21250.37|21250.37|21214.39|21214.39|0
1635428700000|2021-10-28 13:45:00|21253.46|21253.46|21250.22|21250.22|21256.66|21256.66|21238.25|21238.25|0
1635429000000|2021-10-28 13:50:00|21251.5|21251.5|21278|21278|21281.24|21281.24|21245.33|21245.33|0
1635429300000|2021-10-28 13:55:00|21281.09|21281.09|21282.61|21282.61|21310.5|21310.5|21268.55|21268.55|0
1635429600000|2021-10-28 14:00:00|21288.78|21288.78|21297.41|21297.41|21306.97|21306.97|21283.55|21283.55|0
1635429900000|2021-10-28 14:05:00|21294.33|21294.33|21299.85|21299.85|21311.1|21311.1|21286.42|21286.42|0
1635430200000|2021-10-28 14:10:00|21300.49|21300.49|21277.56|21277.56|21300.49|21300.49|21274.06|21274.06|0
1635430500000|2021-10-28 14:15:00|21275.64|21275.64|21259.72|21259.72|21275.64|21275.64|21252.34|21252.34|0
1635430800000|2021-10-28 14:20:00|21255.88|21255.88|21209.72|21209.72|21255.88|21255.88|21202.12|21202.12|0
1635431100000|2021-10-28 14:25:00|21206.63|21206.63|21165.54|21165.54|21206.63|21206.63|21164.9|21164.9|0
1635431400000|2021-10-28 14:30:00|21163.35|21163.35|21156.63|21156.63|21181.65|21181.65|21156.63|21156.63|0
1635431700000|2021-10-28 14:35:00|21155.99|21155.99|21111.14|21111.14|21159.08|21159.08|21105.68|21105.68|0
1635432000000|2021-10-28 14:40:00|21110.6|21110.6|21127.81|21127.81|21134.31|21134.31|21103.18|21103.18|0
1635432300000|2021-10-28 14:45:00|21130.89|21130.89|21192.08|21192.08|21195.54|21195.54|21130.89|21130.89|0
1635432600000|2021-10-28 14:50:00|21201.33|21201.33|21181.87|21181.87|21204.42|21204.42|21181.87|21181.87|0
1635432900000|2021-10-28 14:55:00|21184.96|21184.96|21175.39|21175.39|21191.43|21191.43|21174.75|21174.75|0
1635433200000|2021-10-28 15:00:00|21174.84|21174.84|21178.46|21178.46|21180.93|21180.93|21170.89|21170.89|0
1635433500000|2021-10-28 15:05:00|21177.18|21177.18|21175.89|21175.89|21196.54|21196.54|21174.99|21174.99|0
1635433800000|2021-10-28 15:10:00|21176.53|21176.53|21166.22|21166.22|21176.53|21176.53|21156.89|21156.89|0
1635434100000|2021-10-28 15:15:00|21166.86|21166.86|21174.86|21174.86|21174.86|21174.86|21166.86|21166.86|0
1635434400000|2021-10-28 15:20:00|21173.89|21173.89|21174.97|21174.97|21196.72|21196.72|21171.77|21171.77|0
1635434700000|2021-10-28 15:25:00|21175.61|21175.61|21162.2|21162.2|21181.82|21181.82|21157.48|21157.48|0
1635491700000|2021-10-29 07:15:00|21076.49|21076.49|21048.48|21048.48|21076.49|21076.49|21047|21047|0
1635492000000|2021-10-29 07:20:00|21047.35|21047.35|21046.07|21046.07|21048.78|21048.78|21035.27|21035.27|0
1635492300000|2021-10-29 07:25:00|21047.57|21047.57|21026.64|21026.64|21047.57|21047.57|21025.84|21025.84|0
1635492600000|2021-10-29 07:30:00|21024.02|21024.02|20992.82|20992.82|21027.22|21027.22|20977.91|20977.91|0
1635492900000|2021-10-29 07:35:00|20986.65|20986.65|20999.02|20999.02|21001.64|21001.64|20986.65|20986.65|0
1635493200000|2021-10-29 07:40:00|21002.1|21002.1|21007.95|21007.95|21012.48|21012.48|20996.99|20996.99|0
1635493500000|2021-10-29 07:45:00|21006.01|21006.01|21026.88|21026.88|21047.07|21047.07|21006.01|21006.01|0
1635493800000|2021-10-29 07:50:00|21017.62|21017.62|21003.58|21003.58|21017.62|21017.62|20998.46|20998.46|0
1635494100000|2021-10-29 07:55:00|20997.41|20997.41|21010.59|21010.59|21013.68|21013.68|20994.32|20994.32|0
1635494400000|2021-10-29 08:00:00|21012.78|21012.78|21002.27|21002.27|21012.78|21012.78|21002.27|21002.27|0
1635494700000|2021-10-29 08:05:00|21003.76|21003.76|20979.76|20979.76|21003.76|21003.76|20978.91|20978.91|0
1635495000000|2021-10-29 08:10:00|20976.68|20976.68|20971.22|20971.22|20980.24|20980.24|20956.92|20956.92|0
1635495300000|2021-10-29 08:15:00|20975.05|20975.05|20955.02|20955.02|20976.65|20976.65|20953.38|20953.38|0
1635495600000|2021-10-29 08:20:00|20958.11|20958.11|20930.71|20930.71|20958.11|20958.11|20930.71|20930.71|0
1635495900000|2021-10-29 08:25:00|20927.62|20927.62|20876.28|20876.28|20929.5|20929.5|20874.61|20874.61|0
1635496200000|2021-10-29 08:30:00|20878.2|20878.2|20892.25|20892.25|20902.48|20902.48|20876.28|20876.28|0
1635496500000|2021-10-29 08:35:00|20893.22|20893.22|20892.68|20892.68|20895.77|20895.77|20883.89|20883.89|0
1635496800000|2021-10-29 08:40:00|20894.18|20894.18|20893.96|20893.96|20900.24|20900.24|20890.28|20890.28|0
1635497100000|2021-10-29 08:45:00|20895.88|20895.88|20881.5|20881.5|20908.7|20908.7|20881.5|20881.5|0
1635497400000|2021-10-29 08:50:00|20879.53|20879.53|20911.91|20911.91|20921.78|20921.78|20879.53|20879.53|0
1635497700000|2021-10-29 08:55:00|20915|20915|20909.47|20909.47|20915|20915|20906.38|20906.38|0
1635498000000|2021-10-29 09:00:00|20906.38|20906.38|20907.72|20907.72|20914.92|20914.92|20905.17|20905.17|0
1635498300000|2021-10-29 09:05:00|20913.89|20913.89|20919.07|20919.07|20931.54|20931.54|20913.89|20913.89|0
1635498600000|2021-10-29 09:10:00|20917.15|20917.15|20909.2|20909.2|20919.07|20919.07|20907.3|20907.3|0
1635498900000|2021-10-29 09:15:00|20910.17|20910.17|20932.72|20932.72|20932.72|20932.72|20907.16|20907.16|0
1635499200000|2021-10-29 09:20:00|20935.8|20935.8|20933.08|20933.08|20950.22|20950.22|20933.08|20933.08|0
1635499500000|2021-10-29 09:25:00|20935.33|20935.33|20934.99|20934.99|20937.44|20937.44|20929.35|20929.35|0
1635499800000|2021-10-29 09:30:00|20938.19|20938.19|20969.36|20969.36|20969.36|20969.36|20932.02|20932.02|0
1635500100000|2021-10-29 09:35:00|20960.11|20960.11|20969.47|20969.47|20977.67|20977.67|20953.82|20953.82|0
1635500400000|2021-10-29 09:40:00|20970.11|20970.11|20943.16|20943.16|20970.11|20970.11|20934.55|20934.55|0
1635500700000|2021-10-29 09:45:00|20936.99|20936.99|20924.35|20924.35|20943.68|20943.68|20921.91|20921.91|0
1635501000000|2021-10-29 09:50:00|20927.44|20927.44|20930.2|20930.2|20930.2|20930.2|20923.28|20923.28|0
1635501300000|2021-10-29 09:55:00|20990.25|20990.25|20975.71|20975.71|20992.7|20992.7|20949.86|20949.86|0
1635501600000|2021-10-29 10:00:00|20974.73|20974.73|20963.35|20963.35|20979.75|20979.75|20963.35|20963.35|0
1635501900000|2021-10-29 10:05:00|20960.26|20960.26|21000.86|21000.86|21006.5|21006.5|20948.16|20948.16|0
1635502200000|2021-10-29 10:10:00|21000.22|21000.22|20975.01|20975.01|21004.69|21004.69|20970.31|20970.31|0
1635502500000|2021-10-29 10:15:00|20977.57|20977.57|20965.92|20965.92|20977.57|20977.57|20960.17|20960.17|0
1635502800000|2021-10-29 10:20:00|20962.84|20962.84|20951.18|20951.18|20962.84|20962.84|20940.17|20940.17|0
1635503100000|2021-10-29 10:25:00|20948.09|20948.09|20965.06|20965.06|20968.63|20968.63|20947.12|20947.12|0
1635503400000|2021-10-29 10:30:00|20968.26|20968.26|20988.27|20988.27|20988.27|20988.27|20968.26|20968.26|0
1635503700000|2021-10-29 10:35:00|20990.22|20990.22|20998.95|20998.95|20998.95|20998.95|20988.94|20988.94|0
1635504000000|2021-10-29 10:40:00|20992.78|20992.78|20993.63|20993.63|21005.93|21005.93|20992.78|20992.78|0
1635504300000|2021-10-29 10:45:00|21009.66|21009.66|21032.16|21032.16|21032.16|21032.16|21009.66|21009.66|0
1635504600000|2021-10-29 10:50:00|21032.71|21032.71|21066.52|21066.52|21067.16|21067.16|21032.71|21032.71|0
1635504900000|2021-10-29 10:55:00|21050.5|21050.5|21062.7|21062.7|21063.06|21063.06|21050.5|21050.5|0
1635505200000|2021-10-29 11:00:00|21062.06|21062.06|21074.89|21074.89|21074.89|21074.89|21058.17|21058.17|0
1635505500000|2021-10-29 11:05:00|21071.8|21071.8|21076.66|21076.66|21082.75|21082.75|21071.8|21071.8|0
1635505800000|2021-10-29 11:10:00|21079.75|21079.75|21099.28|21099.28|21099.28|21099.28|21079.75|21079.75|0
1635506100000|2021-10-29 11:15:00|21093.11|21093.11|21091.1|21091.1|21094.94|21094.94|21082.49|21082.49|0
1635506400000|2021-10-29 11:20:00|21088.02|21088.02|21097.42|21097.42|21097.42|21097.42|21088.02|21088.02|0
1635506700000|2021-10-29 11:25:00|21091.25|21091.25|21092.72|21092.72|21092.72|21092.72|21087.07|21087.07|0
1635507000000|2021-10-29 11:30:00|21089.63|21089.63|21085.51|21085.51|21089.63|21089.63|21079.34|21079.34|0
1635507300000|2021-10-29 11:35:00|21082.42|21082.42|21056.93|21056.93|21082.42|21082.42|21052.73|21052.73|0
1635507600000|2021-10-29 11:40:00|21051.92|21051.92|21053.23|21053.23|21053.23|21053.23|21042.74|21042.74|0
1635507900000|2021-10-29 11:45:00|21049.86|21049.86|21057.6|21057.6|21057.6|21057.6|21049.49|21049.49|0
1635508200000|2021-10-29 11:50:00|21056.96|21056.96|21050.31|21050.31|21058.46|21058.46|21050.31|21050.31|0
1635508500000|2021-10-29 11:55:00|21047.75|21047.75|21060.52|21060.52|21071.25|21071.25|21045.64|21045.64|0
1635508800000|2021-10-29 12:00:00|21059.39|21059.39|21058.85|21058.85|21059.39|21059.39|21057.66|21057.66|0
1635509100000|2021-10-29 12:05:00|21052.68|21052.68|21037.04|21037.04|21052.68|21052.68|21032.81|21032.81|0
1635509400000|2021-10-29 12:10:00|21034.04|21034.04|20970.85|20970.85|21034.04|21034.04|20967.77|20967.77|0
1635509700000|2021-10-29 12:15:00|20967.77|20967.77|20974.59|20974.59|20997.54|20997.54|20964.31|20964.31|0
1635510000000|2021-10-29 12:20:00|20977.68|20977.68|20992.34|20992.34|20997.14|20997.14|20974.59|20974.59|0
1635510300000|2021-10-29 12:25:00|20989.26|20989.26|20988.09|20988.09|20993.23|20993.23|20983.09|20983.09|0
1635510600000|2021-10-29 12:30:00|20981.92|20981.92|20947.42|20947.42|20981.92|20981.92|20946.04|20946.04|0
1635510900000|2021-10-29 12:35:00|20953.6|20953.6|20933.65|20933.65|20955.51|20955.51|20933.65|20933.65|0
1635511200000|2021-10-29 12:40:00|20935.57|20935.57|20927.26|20927.26|20936.2|20936.2|20922.68|20922.68|0
1635511500000|2021-10-29 12:45:00|20930.35|20930.35|20910.8|20910.8|20930.35|20930.35|20910.8|20910.8|0
1635511800000|2021-10-29 12:50:00|20907.71|20907.71|20884.45|20884.45|20907.71|20907.71|20884.25|20884.25|0
1635512100000|2021-10-29 12:55:00|20885.09|20885.09|20906.56|20906.56|20906.56|20906.56|20884.45|20884.45|0
1635512400000|2021-10-29 13:00:00|20907.2|20907.2|20912.58|20912.58|20914.5|20914.5|20896.67|20896.67|0
1635512700000|2021-10-29 13:05:00|20906.41|20906.41|20907.28|20907.28|20907.58|20907.58|20893.02|20893.02|0
1635513000000|2021-10-29 13:10:00|20898.02|20898.02|20894.9|20894.9|20898.35|20898.35|20892.9|20892.9|0
1635513300000|2021-10-29 13:15:00|20894.15|20894.15|20890.49|20890.49|20900.81|20900.81|20890.49|20890.49|0
1635513600000|2021-10-29 13:20:00|20889.94|20889.94|20868.28|20868.28|20889.94|20889.94|20868.28|20868.28|0
1635513900000|2021-10-29 13:25:00|20871.37|20871.37|20836.39|20836.39|20880.62|20880.62|20836.39|20836.39|0
1635514200000|2021-10-29 13:30:00|20837.14|20837.14|20808.16|20808.16|20859.88|20859.88|20808.16|20808.16|0
1635514500000|2021-10-29 13:35:00|20809.28|20809.28|20780.56|20780.56|20811.53|20811.53|20780.56|20780.56|0
1635514800000|2021-10-29 13:40:00|20778.69|20778.69|20764.88|20764.88|20778.69|20778.69|20764.33|20764.33|0
1635515100000|2021-10-29 13:45:00|20761.79|20761.79|20736.79|20736.79|20762.34|20762.34|20722.53|20722.53|0
1635515400000|2021-10-29 13:50:00|20737.43|20737.43|20766.77|20766.77|20766.92|20766.92|20735.08|20735.08|0
1635515700000|2021-10-29 13:55:00|20769.85|20769.85|20779.09|20779.09|20813.98|20813.98|20769.85|20769.85|0
1635516000000|2021-10-29 14:00:00|20780.37|20780.37|20751.95|20751.95|20780.74|20780.74|20751.95|20751.95|0
1635516300000|2021-10-29 14:05:00|20752.5|20752.5|20774.61|20774.61|20775.15|20775.15|20748.12|20748.12|0
1635516600000|2021-10-29 14:10:00|20770.98|20770.98|20790.79|20790.79|20792.43|20792.43|20766.08|20766.08|0
1635516900000|2021-10-29 14:15:00|20793.88|20793.88|20822.59|20822.59|20824.7|20824.7|20793.88|20793.88|0
1635517200000|2021-10-29 14:20:00|20819.5|20819.5|20807.58|20807.58|20819.5|20819.5|20803.34|20803.34|0
1635517500000|2021-10-29 14:25:00|20806.3|20806.3|20769.96|20769.96|20806.3|20806.3|20765.77|20765.77|0
1635517800000|2021-10-29 14:30:00|20770.6|20770.6|20749.57|20749.57|20770.6|20770.6|20728.56|20728.56|0
1635518100000|2021-10-29 14:35:00|20752.65|20752.65|20790.98|20790.98|20794.06|20794.06|20752.65|20752.65|0
1635518400000|2021-10-29 14:40:00|20794.06|20794.06|20793.73|20793.73|20801.83|20801.83|20787.1|20787.1|0
1635518700000|2021-10-29 14:45:00|20794.7|20794.7|20780.91|20780.91|20797.57|20797.57|20774.76|20774.76|0
1635519000000|2021-10-29 14:50:00|20781.46|20781.46|20785.81|20785.81|20809.33|20809.33|20781.46|20781.46|0
1635519300000|2021-10-29 14:55:00|20785.17|20785.17|20777.27|20777.27|20785.17|20785.17|20761.25|20761.25|0
1635519600000|2021-10-29 15:00:00|20778.55|20778.55|20759.43|20759.43|20782.99|20782.99|20759.43|20759.43|0
1635519900000|2021-10-29 15:05:00|20758.15|20758.15|20783.93|20783.93|20783.93|20783.93|20750.1|20750.1|0
1635520200000|2021-10-29 15:10:00|20784.48|20784.48|20782.67|20782.67|20784.48|20784.48|20762.87|20762.87|0
1635520500000|2021-10-29 15:15:00|20784.55|20784.55|20775.29|20775.29|20784.55|20784.55|20766.05|20766.05|0
1635520800000|2021-10-29 15:20:00|20774.74|20774.74|20786.93|20786.93|20804.19|20804.19|20774.74|20774.74|0
1635521100000|2021-10-29 15:25:00|20779.41|20779.41|20783.14|20783.14|20796.85|20796.85|20767.16|20767.16|0
1635754500000|2021-11-01 08:15:00|20743.75|20743.75|20719.93|20719.93|20746.38|20746.38|20694.58|20694.58|0
1635754800000|2021-11-01 08:20:00|20722.92|20722.92|20706.22|20706.22|20725.92|20725.92|20706.22|20706.22|0
1635755100000|2021-11-01 08:25:00|20704.27|20704.27|20734.45|20734.45|20740.16|20740.16|20701.76|20701.76|0
1635755400000|2021-11-01 08:30:00|20739.56|20739.56|20723.56|20723.56|20747.22|20747.22|20723.56|20723.56|0
1635755700000|2021-11-01 08:35:00|20720.48|20720.48|20718.31|20718.31|20725.06|20725.06|20708.06|20708.06|0
1635756000000|2021-11-01 08:40:00|20720.23|20720.23|20727.63|20727.63|20741.42|20741.42|20720.23|20720.23|0
1635756300000|2021-11-01 08:45:00|20726.13|20726.13|20724.76|20724.76|20726.13|20726.13|20699.88|20699.88|0
1635756600000|2021-11-01 08:50:00|20724.12|20724.12|20742.57|20742.57|20744.95|20744.95|20724.12|20724.12|0
1635756900000|2021-11-01 08:55:00|20740.54|20740.54|20784.78|20784.78|20784.78|20784.78|20740.3|20740.3|0
1635757200000|2021-11-01 09:00:00|20787.03|20787.03|20789.59|20789.59|20796.36|20796.36|20785.11|20785.11|0
1635757500000|2021-11-01 09:05:00|20792.68|20792.68|20777.84|20777.84|20797.68|20797.68|20771.34|20771.34|0
1635757800000|2021-11-01 09:10:00|20775.96|20775.96|20781.67|20781.67|20785.6|20785.6|20775.96|20775.96|0
1635758100000|2021-11-01 09:15:00|20780.4|20780.4|20782.05|20782.05|20783.1|20783.1|20771.45|20771.45|0
1635758400000|2021-11-01 09:20:00|20785.88|20785.88|20779.71|20779.71|20787.91|20787.91|20779.71|20779.71|0
1635758700000|2021-11-01 09:25:00|20779.34|20779.34|20804.42|20804.42|20804.42|20804.42|20779.34|20779.34|0
1635759000000|2021-11-01 09:30:00|20801.34|20801.34|20814.03|20814.03|20814.03|20814.03|20801.34|20801.34|0
1635759300000|2021-11-01 09:35:00|20781.98|20781.98|20786.73|20786.73|20790.25|20790.25|20771.02|20771.02|0
1635759600000|2021-11-01 09:40:00|20787.85|20787.85|20792.32|20792.32|20797.46|20797.46|20784.36|20784.36|0
1635759900000|2021-11-01 09:45:00|20790.82|20790.82|20791.55|20791.55|20794.6|20794.6|20790.82|20790.82|0
1635760200000|2021-11-01 09:50:00|20794.75|20794.75|20797.62|20797.62|20798.68|20798.68|20790.91|20790.91|0
1635760500000|2021-11-01 09:55:00|20800.71|20800.71|20780.5|20780.5|20800.71|20800.71|20770.21|20770.21|0
1635760800000|2021-11-01 10:00:00|20774.33|20774.33|20779.62|20779.62|20784.95|20784.95|20774.33|20774.33|0
1635761100000|2021-11-01 10:05:00|20776.54|20776.54|20778.6|20778.6|20785.21|20785.21|20774.8|20774.8|0
1635761400000|2021-11-01 10:10:00|20784.77|20784.77|20820.43|20820.43|20820.43|20820.43|20784.77|20784.77|0
1635761700000|2021-11-01 10:15:00|20819.3|20819.3|20814.75|20814.75|20822.39|20822.39|20814.75|20814.75|0
1635762000000|2021-11-01 10:20:00|20814.11|20814.11|20807.04|20807.04|20818.63|20818.63|20806.63|20806.63|0
1635762300000|2021-11-01 10:25:00|20803.84|20803.84|20806.03|20806.03|20818.48|20818.48|20799|20799|0
1635762600000|2021-11-01 10:30:00|20805.39|20805.39|20789.25|20789.25|20811.04|20811.04|20788.88|20788.88|0
1635762900000|2021-11-01 10:35:00|20790|20790|20796.46|20796.46|20797.67|20797.67|20786.17|20786.17|0
1635763200000|2021-11-01 10:40:00|20794.21|20794.21|20769.76|20769.76|20799.31|20799.31|20769.76|20769.76|0
1635763500000|2021-11-01 10:45:00|20772.95|20772.95|20771.11|20771.11|20784.35|20784.35|20764.23|20764.23|0
1635763800000|2021-11-01 10:50:00|20774.19|20774.19|20759.07|20759.07|20774.74|20774.74|20755.44|20755.44|0
1635764100000|2021-11-01 10:55:00|20758.43|20758.43|20751.77|20751.77|20759.67|20759.67|20751.77|20751.77|0
1635764400000|2021-11-01 11:00:00|20751.22|20751.22|20770.05|20770.05|20770.05|20770.05|20751.22|20751.22|0
1635764700000|2021-11-01 11:05:00|20766.96|20766.96|20761.82|20761.82|20771.91|20771.91|20761.82|20761.82|0
1635765000000|2021-11-01 11:10:00|20761.18|20761.18|20739.88|20739.88|20761.18|20761.18|20739.88|20739.88|0
1635765300000|2021-11-01 11:15:00|20736.79|20736.79|20722.36|20722.36|20742.07|20742.07|20722.36|20722.36|0
1635765600000|2021-11-01 11:20:00|20721.99|20721.99|20703.41|20703.41|20721.99|20721.99|20702.55|20702.55|0
1635765900000|2021-11-01 11:25:00|20703.96|20703.96|20702.11|20702.11|20709.73|20709.73|20702.11|20702.11|0
1635766200000|2021-11-01 11:30:00|20703.38|20703.38|20712.17|20712.17|20713.76|20713.76|20703.38|20703.38|0
1635766500000|2021-11-01 11:35:00|20715.26|20715.26|20717.9|20717.9|20718.02|20718.02|20714.94|20714.94|0
1635766800000|2021-11-01 11:40:00|20718.44|20718.44|20725.94|20725.94|20737.49|20737.49|20718.44|20718.44|0
1635767100000|2021-11-01 11:45:00|20726.31|20726.31|20721.77|20721.77|20732.11|20732.11|20721.77|20721.77|0
1635767400000|2021-11-01 11:50:00|20720.27|20720.27|20734.09|20734.09|20735.07|20735.07|20713.88|20713.88|0
1635767700000|2021-11-01 11:55:00|20731.01|20731.01|20709.58|20709.58|20731.01|20731.01|20709.58|20709.58|0
1635768000000|2021-11-01 12:00:00|20708.84|20708.84|20716.42|20716.42|20716.42|20716.42|20708.84|20708.84|0
1635768300000|2021-11-01 12:05:00|20719.5|20719.5|20714.81|20714.81|20719.5|20719.5|20707.34|20707.34|0
1635768600000|2021-11-01 12:10:00|20717.89|20717.89|20709.44|20709.44|20717.89|20717.89|20707.44|20707.44|0
1635768900000|2021-11-01 12:15:00|20711.38|20711.38|20725.56|20725.56|20725.56|20725.56|20711.38|20711.38|0
1635769200000|2021-11-01 12:20:00|20722.47|20722.47|20740.64|20740.64|20740.64|20740.64|20718.75|20718.75|0
1635769500000|2021-11-01 12:25:00|20742.89|20742.89|20732.65|20732.65|20747.92|20747.92|20725.73|20725.73|0
1635769800000|2021-11-01 12:30:00|20733.29|20733.29|20730.08|20730.08|20735.16|20735.16|20728.99|20728.99|0
1635770100000|2021-11-01 12:35:00|20727|20727|20738.57|20738.57|20741.64|20741.64|20726.36|20726.36|0
1635770400000|2021-11-01 12:40:00|20735.48|20735.48|20735.59|20735.59|20744.36|20744.36|20735.48|20735.48|0
1635770700000|2021-11-01 12:45:00|20736.34|20736.34|20737.13|20737.13|20742.62|20742.62|20735.37|20735.37|0
1635771000000|2021-11-01 12:50:00|20739.01|20739.01|20745.03|20745.03|20745.03|20745.03|20735.02|20735.02|0
1635771300000|2021-11-01 12:55:00|20746.94|20746.94|20756.33|20756.33|20758.25|20758.25|20746.3|20746.3|0
1635771600000|2021-11-01 13:00:00|20753.25|20753.25|20739.41|20739.41|20753.25|20753.25|20739.41|20739.41|0
1635771900000|2021-11-01 13:05:00|20737.46|20737.46|20727.57|20727.57|20737.46|20737.46|20723.85|20723.85|0
1635772200000|2021-11-01 13:10:00|20726.93|20726.93|20721.63|20721.63|20730.33|20730.33|20719.56|20719.56|0
1635772500000|2021-11-01 13:15:00|20718.54|20718.54|20725.5|20725.5|20728.59|20728.59|20716.25|20716.25|0
1635772800000|2021-11-01 13:20:00|20728.7|20728.7|20736.82|20736.82|20736.82|20736.82|20727.42|20727.42|0
1635773100000|2021-11-01 13:25:00|20739.9|20739.9|20736.88|20736.88|20740.54|20740.54|20730.38|20730.38|0
1635773400000|2021-11-01 13:30:00|20737.26|20737.26|20699.58|20699.58|20741.62|20741.62|20699.58|20699.58|0
1635773700000|2021-11-01 13:35:00|20700.13|20700.13|20735.48|20735.48|20735.48|20735.48|20700.13|20700.13|0
1635774000000|2021-11-01 13:40:00|20736.98|20736.98|20758.43|20758.43|20758.43|20758.43|20736.98|20736.98|0
1635774300000|2021-11-01 13:45:00|20757.68|20757.68|20785.13|20785.13|20787.57|20787.57|20757.68|20757.68|0
1635774600000|2021-11-01 13:50:00|20782.04|20782.04|20804.89|20804.89|20804.89|20804.89|20782.04|20782.04|0
1635774900000|2021-11-01 13:55:00|20801.81|20801.81|20862.08|20862.08|20862.08|20862.08|20798.19|20798.19|0
1635775200000|2021-11-01 14:00:00|20865.17|20865.17|20867.1|20867.1|20893.69|20893.69|20850.29|20850.29|0
1635775500000|2021-11-01 14:05:00|20866.47|20866.47|20860.65|20860.65|20866.47|20866.47|20852.56|20852.56|0
1635775800000|2021-11-01 14:10:00|20859.37|20859.37|20839.46|20839.46|20859.37|20859.37|20832.74|20832.74|0
1635776100000|2021-11-01 14:15:00|20841.38|20841.38|20874.63|20874.63|20878.35|20878.35|20841.38|20841.38|0
1635776400000|2021-11-01 14:20:00|20875.17|20875.17|20894.94|20894.94|20894.94|20894.94|20875.17|20875.17|0
1635776700000|2021-11-01 14:25:00|20895.49|20895.49|20912.08|20912.08|20926.46|20926.46|20895.49|20895.49|0
1635777000000|2021-11-01 14:30:00|20914.7|20914.7|20939.33|20939.33|20942.42|20942.42|20913.2|20913.2|0
1635777300000|2021-11-01 14:35:00|20942.7|20942.7|20936.7|20936.7|20948.87|20948.87|20933.74|20933.74|0
1635777600000|2021-11-01 14:40:00|20934.14|20934.14|20942.65|20942.65|20942.65|20942.65|20929.36|20929.36|0
1635777900000|2021-11-01 14:45:00|20939.57|20939.57|20955.28|20955.28|20960.23|20960.23|20932.65|20932.65|0
1635778200000|2021-11-01 14:50:00|20958.36|20958.36|20959.11|20959.11|20971.3|20971.3|20955.28|20955.28|0
1635778500000|2021-11-01 14:55:00|20956.03|20956.03|20971.01|20971.01|20971.01|20971.01|20952.94|20952.94|0
1635778800000|2021-11-01 15:00:00|20968.46|20968.46|20974.64|20974.64|20975.9|20975.9|20965.79|20965.79|0
1635779100000|2021-11-01 15:05:00|20975.19|20975.19|20973.24|20973.24|20988.82|20988.82|20973.12|20973.12|0
1635779400000|2021-11-01 15:10:00|20972.27|20972.27|20978.73|20978.73|20982.19|20982.19|20965.29|20965.29|0
1635779700000|2021-11-01 15:15:00|20980.01|20980.01|20994.21|20994.21|21002.32|21002.32|20980.01|20980.01|0
1635780000000|2021-11-01 15:20:00|20989.2|20989.2|20992.8|20992.8|20995.19|20995.19|20979.71|20979.71|0
1635780300000|2021-11-01 15:25:00|20986.63|20986.63|20999.12|20999.12|21000.76|21000.76|20982.45|20982.45|0
1635780600000|2021-11-01 15:30:00|21000.21|21000.21|20991.96|20991.96|21000.21|21000.21|20989.32|20989.32|0
1635780900000|2021-11-01 15:35:00|20988.88|20988.88|21009.69|21009.69|21009.69|21009.69|20988.5|20988.5|0
1635781200000|2021-11-01 15:40:00|21007.82|21007.82|21018.89|21018.89|21021.97|21021.97|21007.82|21007.82|0
1635781500000|2021-11-01 15:45:00|21020.16|21020.16|21022.57|21022.57|21029.42|21029.42|21015.04|21015.04|0
1635781800000|2021-11-01 15:50:00|21016.4|21016.4|20994.01|20994.01|21016.59|21016.59|20994.01|20994.01|0
1635782100000|2021-11-01 15:55:00|20994.39|20994.39|20984.36|20984.36|20995.88|20995.88|20981.8|20981.8|0
1635782400000|2021-11-01 16:00:00|20983.72|20983.72|20959.56|20959.56|20983.72|20983.72|20948.42|20948.42|0
1635782700000|2021-11-01 16:05:00|20956.64|20956.64|20933.66|20933.66|20960.53|20960.53|20933.66|20933.66|0
1635783000000|2021-11-01 16:10:00|20930.58|20930.58|20935.98|20935.98|20935.98|20935.98|20910.89|20910.89|0
1635783300000|2021-11-01 16:15:00|20935.34|20935.34|20916.07|20916.07|20935.34|20935.34|20916.07|20916.07|0
1635783600000|2021-11-01 16:20:00|20917.34|20917.34|20921.43|20921.43|20943.38|20943.38|20908.92|20908.92|0
1635783900000|2021-11-01 16:25:00|20918.34|20918.34|20932|20932|20939.81|20939.81|20907.01|20907.01|0
1635840900000|2021-11-02 08:15:00|20858.8|20858.8|20841.18|20841.18|20861.78|20861.78|20835.37|20835.37|0
1635841200000|2021-11-02 08:20:00|20835.43|20835.43|20839.67|20839.67|20856.31|20856.31|20835.43|20835.43|0
1635841500000|2021-11-02 08:25:00|20835.74|20835.74|20820.86|20820.86|20835.74|20835.74|20814.69|20814.69|0
1635841800000|2021-11-02 08:30:00|20817.86|20817.86|20811.49|20811.49|20824.76|20824.76|20811.49|20811.49|0
1635842100000|2021-11-02 08:35:00|20811.11|20811.11|20845.04|20845.04|20845.04|20845.04|20810.19|20810.19|0
1635842400000|2021-11-02 08:40:00|20841.96|20841.96|20847.7|20847.7|20853.85|20853.85|20835.79|20835.79|0
1635842700000|2021-11-02 08:45:00|20850.79|20850.79|20849.87|20849.87|20855.79|20855.79|20841.45|20841.45|0
1635843000000|2021-11-02 08:50:00|20850.84|20850.84|20855.52|20855.52|20857.01|20857.01|20842.24|20842.24|0
1635843300000|2021-11-02 08:55:00|20852.89|20852.89|20854.12|20854.12|20860.29|20860.29|20847.93|20847.93|0
1635843600000|2021-11-02 09:00:00|20854.67|20854.67|20832.92|20832.92|20856.02|20856.02|20832.92|20832.92|0
1635843900000|2021-11-02 09:05:00|20831.28|20831.28|20817.37|20817.37|20831.28|20831.28|20814.51|20814.51|0
1635844200000|2021-11-02 09:10:00|20817.92|20817.92|20784.11|20784.11|20817.92|20817.92|20782.59|20782.59|0
1635844500000|2021-11-02 09:15:00|20781.03|20781.03|20755.8|20755.8|20781.03|20781.03|20732.1|20732.1|0
1635844800000|2021-11-02 09:20:00|20758.88|20758.88|20779.6|20779.6|20779.6|20779.6|20758.88|20758.88|0
1635845100000|2021-11-02 09:25:00|20780.87|20780.87|20768.65|20768.65|20780.87|20780.87|20768.26|20768.26|0
1635845400000|2021-11-02 09:30:00|20765.57|20765.57|20754.62|20754.62|20767.19|20767.19|20754.62|20754.62|0
1635845700000|2021-11-02 09:35:00|20757.24|20757.24|20766.48|20766.48|20769.1|20769.1|20756.12|20756.12|0
1635846000000|2021-11-02 09:40:00|20769.48|20769.48|20763.79|20763.79|20770.61|20770.61|20762.77|20762.77|0
1635846300000|2021-11-02 09:45:00|20765.7|20765.7|20759.36|20759.36|20776.6|20776.6|20753.08|20753.08|0
1635846600000|2021-11-02 09:50:00|20762.45|20762.45|20768.13|20768.13|20768.68|20768.68|20762.45|20762.45|0
1635846900000|2021-11-02 09:55:00|20770.69|20770.69|20770.11|20770.11|20779.96|20779.96|20768.83|20768.83|0
1635847200000|2021-11-02 10:00:00|20767.03|20767.03|20799.82|20799.82|20799.82|20799.82|20767.03|20767.03|0
1635847500000|2021-11-02 10:05:00|20805.99|20805.99|20807.54|20807.54|20815.25|20815.25|20803.06|20803.06|0
1635847800000|2021-11-02 10:10:00|20806.9|20806.9|20786.41|20786.41|20808.81|20808.81|20777.16|20777.16|0
1635848100000|2021-11-02 10:15:00|20783.33|20783.33|20777.53|20777.53|20783.33|20783.33|20775.75|20775.75|0
1635848400000|2021-11-02 10:20:00|20780.62|20780.62|20798.47|20798.47|20798.47|20798.47|20779.34|20779.34|0
1635848700000|2021-11-02 10:25:00|20800.39|20800.39|20805.12|20805.12|20807.14|20807.14|20800.39|20800.39|0
1635849000000|2021-11-02 10:30:00|20802.04|20802.04|20814.8|20814.8|20820.97|20820.97|20797.05|20797.05|0
1635849300000|2021-11-02 10:35:00|20811.72|20811.72|20816.36|20816.36|20816.36|20816.36|20807.97|20807.97|0
1635849600000|2021-11-02 10:40:00|20816.74|20816.74|20825.96|20825.96|20827.48|20827.48|20815.77|20815.77|0
1635849900000|2021-11-02 10:45:00|20829.05|20829.05|20817.34|20817.34|20829.05|20829.05|20817.34|20817.34|0
1635850200000|2021-11-02 10:50:00|20815.84|20815.84|20817|20817|20818.92|20818.92|20813.92|20813.92|0
1635850500000|2021-11-02 10:55:00|20820.09|20820.09|20819.19|20819.19|20823.17|20823.17|20818.1|20818.1|0
1635850800000|2021-11-02 11:00:00|20817.25|20817.25|20798.34|20798.34|20817.25|20817.25|20796.09|20796.09|0
1635851100000|2021-11-02 11:05:00|20795.25|20795.25|20766.86|20766.86|20795.25|20795.25|20766.86|20766.86|0
1635851400000|2021-11-02 11:10:00|20769.95|20769.95|20760.13|20760.13|20770.73|20770.73|20760.13|20760.13|0
1635851700000|2021-11-02 11:15:00|20763.22|20763.22|20748.6|20748.6|20763.22|20763.22|20746.42|20746.42|0
1635852000000|2021-11-02 11:20:00|20747.51|20747.51|20750.23|20750.23|20755.94|20755.94|20744.12|20744.12|0
1635852300000|2021-11-02 11:25:00|20751.35|20751.35|20755.56|20755.56|20755.56|20755.56|20747.14|20747.14|0
1635852600000|2021-11-02 11:30:00|20752.48|20752.48|20752.85|20752.85|20761.73|20761.73|20749.77|20749.77|0
1635852900000|2021-11-02 11:35:00|20755.94|20755.94|20758.21|20758.21|20768.05|20768.05|20750.98|20750.98|0
1635853200000|2021-11-02 11:40:00|20756.03|20756.03|20771.89|20771.89|20771.89|20771.89|20756.03|20756.03|0
1635853500000|2021-11-02 11:45:00|20772.86|20772.86|20782.68|20782.68|20782.68|20782.68|20760.35|20760.35|0
1635853800000|2021-11-02 11:50:00|20779.59|20779.59|20776.91|20776.91|20782.17|20782.17|20773.72|20773.72|0
1635854100000|2021-11-02 11:55:00|20774.36|20774.36|20760.83|20760.83|20775.45|20775.45|20760.83|20760.83|0
1635854400000|2021-11-02 12:00:00|20763.92|20763.92|20747.32|20747.32|20763.92|20763.92|20744.23|20744.23|0
1635854700000|2021-11-02 12:05:00|20744.69|20744.69|20729.38|20729.38|20744.69|20744.69|20729.38|20729.38|0
1635855000000|2021-11-02 12:10:00|20726.46|20726.46|20732.58|20732.58|20733.34|20733.34|20725.25|20725.25|0
1635855300000|2021-11-02 12:15:00|20735.66|20735.66|20731.96|20731.96|20743.84|20743.84|20731.96|20731.96|0
1635855600000|2021-11-02 12:20:00|20728.87|20728.87|20731.32|20731.32|20736.17|20736.17|20723.65|20723.65|0
1635855900000|2021-11-02 12:25:00|20724.28|20724.28|20726.62|20726.62|20729.71|20729.71|20720.57|20720.57|0
1635856200000|2021-11-02 12:30:00|20725.53|20725.53|20720.39|20720.39|20728.08|20728.08|20717.3|20717.3|0
1635856500000|2021-11-02 12:35:00|20719.11|20719.11|20740.43|20740.43|20742.35|20742.35|20703.09|20703.09|0
1635856800000|2021-11-02 12:40:00|20741.4|20741.4|20751.73|20751.73|20754.93|20754.93|20741.4|20741.4|0
1635857100000|2021-11-02 12:45:00|20754.93|20754.93|20752.15|20752.15|20764.19|20764.19|20750.76|20750.76|0
1635857400000|2021-11-02 12:50:00|20749.07|20749.07|20728.24|20728.24|20749.07|20749.07|20728.24|20728.24|0
1635857700000|2021-11-02 12:55:00|20727.69|20727.69|20727.58|20727.58|20730.66|20730.66|20722.69|20722.69|0
1635858000000|2021-11-02 13:00:00|20721.41|20721.41|20727.09|20727.09|20733.37|20733.37|20721.03|20721.03|0
1635858300000|2021-11-02 13:05:00|20724.01|20724.01|20711.57|20711.57|20724.01|20724.01|20711.57|20711.57|0
1635858600000|2021-11-02 13:10:00|20710.6|20710.6|20688.32|20688.32|20710.6|20710.6|20688.32|20688.32|0
1635858900000|2021-11-02 13:15:00|20691.52|20691.52|20706.9|20706.9|20708.82|20708.82|20691.52|20691.52|0
1635859200000|2021-11-02 13:20:00|20706.26|20706.26|20700.76|20700.76|20706.26|20706.26|20700.76|20700.76|0
1635859500000|2021-11-02 13:25:00|20700.01|20700.01|20694.12|20694.12|20700.01|20700.01|20689.25|20689.25|0
1635859800000|2021-11-02 13:30:00|20696.68|20696.68|20676.64|20676.64|20700.14|20700.14|20676.64|20676.64|0
1635860100000|2021-11-02 13:35:00|20660.61|20660.61|20626.36|20626.36|20663.7|20663.7|20626.36|20626.36|0
1635860400000|2021-11-02 13:40:00|20623.73|20623.73|20655.94|20655.94|20658.69|20658.69|20623.73|20623.73|0
1635860700000|2021-11-02 13:45:00|20654.97|20654.97|20626.11|20626.11|20654.97|20654.97|20626.11|20626.11|0
1635861000000|2021-11-02 13:50:00|20623.02|20623.02|20624.52|20624.52|20624.52|20624.52|20610.95|20610.95|0
1635861300000|2021-11-02 13:55:00|20625.16|20625.16|20623.38|20623.38|20625.16|20625.16|20617.49|20617.49|0
1635861600000|2021-11-02 14:00:00|20626.47|20626.47|20671.38|20671.38|20676.61|20676.61|20626.47|20626.47|0
1635861900000|2021-11-02 14:05:00|20663.82|20663.82|20637.75|20637.75|20666.91|20666.91|20633.17|20633.17|0
1635862200000|2021-11-02 14:10:00|20636.25|20636.25|20645.28|20645.28|20658.68|20658.68|20636.25|20636.25|0
1635862500000|2021-11-02 14:15:00|20642.19|20642.19|20646.56|20646.56|20649.64|20649.64|20639.11|20639.11|0
1635862800000|2021-11-02 14:20:00|20649.64|20649.64|20622.92|20622.92|20652.73|20652.73|20622.92|20622.92|0
1635863100000|2021-11-02 14:25:00|20623.3|20623.3|20637.04|20637.04|20637.04|20637.04|20620.74|20620.74|0
1635863400000|2021-11-02 14:30:00|20637.68|20637.68|20635.38|20635.38|20650.93|20650.93|20632.42|20632.42|0
1635863700000|2021-11-02 14:35:00|20636.5|20636.5|20629.31|20629.31|20645.76|20645.76|20626.23|20626.23|0
1635864000000|2021-11-02 14:40:00|20630.59|20630.59|20609.43|20609.43|20638.26|20638.26|20609.43|20609.43|0
1635864300000|2021-11-02 14:45:00|20612.51|20612.51|20571.28|20571.28|20613.46|20613.46|20565.83|20565.83|0
1635864600000|2021-11-02 14:50:00|20568.66|20568.66|20537.77|20537.77|20571.56|20571.56|20535.9|20535.9|0
1635864900000|2021-11-02 14:55:00|20539.69|20539.69|20525.73|20525.73|20542.15|20542.15|20515.45|20515.45|0
1635865200000|2021-11-02 15:00:00|20531.91|20531.91|20568.11|20568.11|20574.47|20574.47|20528.07|20528.07|0
1635865500000|2021-11-02 15:05:00|20572.61|20572.61|20590.03|20590.03|20590.03|20590.03|20572.61|20572.61|0
1635865800000|2021-11-02 15:10:00|20592.59|20592.59|20588.75|20588.75|20593.18|20593.18|20578.74|20578.74|0
1635866100000|2021-11-02 15:15:00|20585.66|20585.66|20609.73|20609.73|20609.73|20609.73|20579.82|20579.82|0
1635866400000|2021-11-02 15:20:00|20606.64|20606.64|20600|20600|20620.48|20620.48|20596.91|20596.91|0
1635866700000|2021-11-02 15:25:00|20597.44|20597.44|20580.33|20580.33|20597.44|20597.44|20577.98|20577.98|0
1635867000000|2021-11-02 15:30:00|20581.61|20581.61|20587.47|20587.47|20595.75|20595.75|20576.46|20576.46|0
1635867300000|2021-11-02 15:35:00|20589.39|20589.39|20621.57|20621.57|20621.57|20621.57|20589.39|20589.39|0
1635867600000|2021-11-02 15:40:00|20627.74|20627.74|20639.09|20639.09|20639.09|20639.09|20627.74|20627.74|0
1635867900000|2021-11-02 15:45:00|20636.01|20636.01|20630.09|20630.09|20639.64|20639.64|20630.09|20630.09|0
1635868200000|2021-11-02 15:50:00|20623.92|20623.92|20597.92|20597.92|20623.92|20623.92|20597.92|20597.92|0
1635868500000|2021-11-02 15:55:00|20597.28|20597.28|20591.26|20591.26|20599.35|20599.35|20591.19|20591.19|0
1635868800000|2021-11-02 16:00:00|20597.54|20597.54|20585.93|20585.93|20608.62|20608.62|20583.6|20583.6|0
1635869100000|2021-11-02 16:05:00|20582.85|20582.85|20563.98|20563.98|20582.85|20582.85|20555.96|20555.96|0
1635869400000|2021-11-02 16:10:00|20567.06|20567.06|20544.78|20544.78|20568.34|20568.34|20544.78|20544.78|0
1635869700000|2021-11-02 16:15:00|20544.03|20544.03|20566.59|20566.59|20566.59|20566.59|20542.09|20542.09|0
1635870000000|2021-11-02 16:20:00|20564.65|20564.65|20558.29|20558.29|20566.52|20566.52|20558.29|20558.29|0
1635870300000|2021-11-02 16:25:00|20558.84|20558.84|20560.69|20560.69|20571.82|20571.82|20553.24|20553.24|0
1635927300000|2021-11-03 08:15:00|20469.94|20469.94|20501.29|20501.29|20501.29|20501.29|20456.26|20456.26|0
1635927600000|2021-11-03 08:20:00|20496.7|20496.7|20506.83|20506.83|20521.3|20521.3|20495.2|20495.2|0
1635927900000|2021-11-03 08:25:00|20508.33|20508.33|20498.85|20498.85|20526.26|20526.26|20498.33|20498.33|0
1635928200000|2021-11-03 08:30:00|20502.04|20502.04|20522.85|20522.85|20522.85|20522.85|20502.04|20502.04|0
1635928500000|2021-11-03 08:35:00|20523.49|20523.49|20538.22|20538.22|20538.22|20538.22|20523.2|20523.2|0
1635928800000|2021-11-03 08:40:00|20535.14|20535.14|20577.07|20577.07|20580.9|20580.9|20529.14|20529.14|0
1635929100000|2021-11-03 08:45:00|20575.12|20575.12|20553.13|20553.13|20575.12|20575.12|20553.13|20553.13|0
1635929400000|2021-11-03 08:50:00|20550.04|20550.04|20551.6|20551.6|20556.84|20556.84|20539.94|20539.94|0
1635929700000|2021-11-03 08:55:00|20552.69|20552.69|20542.31|20542.31|20552.69|20552.69|20542.31|20542.31|0
1635930000000|2021-11-03 09:00:00|20545.4|20545.4|20535.54|20535.54|20545.46|20545.46|20535.54|20535.54|0
1635930300000|2021-11-03 09:05:00|20534.45|20534.45|20519.14|20519.14|20534.45|20534.45|20519.14|20519.14|0
1635930600000|2021-11-03 09:10:00|20516.05|20516.05|20537.17|20537.17|20537.17|20537.17|20512.22|20512.22|0
1635930900000|2021-11-03 09:15:00|20540.26|20540.26|20535.67|20535.67|20556.52|20556.52|20535.67|20535.67|0
1635931200000|2021-11-03 09:20:00|20532.58|20532.58|20532|20532|20534.55|20534.55|20524.55|20524.55|0
1635931500000|2021-11-03 09:25:00|20525.83|20525.83|20612.93|20612.93|20661.59|20661.59|20523.91|20523.91|0
1635931800000|2021-11-03 09:30:00|20616.01|20616.01|20632.52|20632.52|20634.64|20634.64|20616.01|20616.01|0
1635932100000|2021-11-03 09:35:00|20634.77|20634.77|20622.89|20622.89|20634.77|20634.77|20621.68|20621.68|0
1635932400000|2021-11-03 09:40:00|20619.81|20619.81|20605.17|20605.17|20620.34|20620.34|20605.17|20605.17|0
1635932700000|2021-11-03 09:45:00|20606.45|20606.45|20601.95|20601.95|20612.62|20612.62|20598.87|20598.87|0
1635933000000|2021-11-03 09:50:00|20604.95|20604.95|20560.12|20560.12|20621.92|20621.92|20558.84|20558.84|0
1635933300000|2021-11-03 09:55:00|20556.92|20556.92|20556.17|20556.17|20559.25|20559.25|20556.17|20556.17|0
1635933600000|2021-11-03 10:00:00|20555.42|20555.42|20560.96|20560.96|20563.43|20563.43|20555.42|20555.42|0
1635933900000|2021-11-03 10:05:00|20559.04|20559.04|20543.03|20543.03|20559.04|20559.04|20543.03|20543.03|0
1635934200000|2021-11-03 10:10:00|20544.53|20544.53|20527.69|20527.69|20544.53|20544.53|20527.69|20527.69|0
1635934500000|2021-11-03 10:15:00|20526.57|20526.57|20525.85|20525.85|20529.65|20529.65|20518.71|20518.71|0
1635934800000|2021-11-03 10:20:00|20522.77|20522.77|20531.89|20531.89|20531.89|20531.89|20519.68|20519.68|0
1635935100000|2021-11-03 10:25:00|20533.52|20533.52|20540.29|20540.29|20543.07|20543.07|20533.06|20533.06|0
1635935400000|2021-11-03 10:30:00|20542.21|20542.21|20540.49|20540.49|20543.11|20543.11|20534.32|20534.32|0
1635935700000|2021-11-03 10:35:00|20543.11|20543.11|20532.66|20532.66|20543.11|20543.11|20523.4|20523.4|0
1635936000000|2021-11-03 10:40:00|20529.57|20529.57|20517.93|20517.93|20529.57|20529.57|20517.93|20517.93|0
1635936300000|2021-11-03 10:45:00|20513.07|20513.07|20516.55|20516.55|20517.47|20517.47|20509.54|20509.54|0
1635936600000|2021-11-03 10:50:00|20517.3|20517.3|20528.58|20528.58|20528.58|20528.58|20517.3|20517.3|0
1635936900000|2021-11-03 10:55:00|20529.22|20529.22|20529.22|20529.22|20529.22|20529.22|20526.14|20526.14|0
1635937200000|2021-11-03 11:00:00|20526.14|20526.14|20527|20527|20529.71|20529.71|20525.51|20525.51|0
1635937500000|2021-11-03 11:05:00|20529.25|20529.25|20528.45|20528.45|20531.53|20531.53|20528.45|20528.45|0
1635937800000|2021-11-03 11:10:00|20526.5|20526.5|20538.28|20538.28|20538.28|20538.28|20526.5|20526.5|0
1635938100000|2021-11-03 11:15:00|20538.92|20538.92|20527.07|20527.07|20540.2|20540.2|20527.07|20527.07|0
1635938400000|2021-11-03 11:20:00|20523.98|20523.98|20535.58|20535.58|20535.58|20535.58|20522.86|20522.86|0
1635938700000|2021-11-03 11:25:00|20537.46|20537.46|20538.67|20538.67|20541.75|20541.75|20537.46|20537.46|0
1635939000000|2021-11-03 11:30:00|20535.58|20535.58|20544.29|20544.29|20544.29|20544.29|20534.09|20534.09|0
1635939300000|2021-11-03 11:35:00|20541.73|20541.73|20537.93|20537.93|20541.73|20541.73|20531.76|20531.76|0
1635939600000|2021-11-03 11:40:00|20541.01|20541.01|20548.57|20548.57|20550.49|20550.49|20537.93|20537.93|0
1635939900000|2021-11-03 11:45:00|20549.85|20549.85|20555.24|20555.24|20565.47|20565.47|20549.85|20549.85|0
1635940200000|2021-11-03 11:50:00|20555.79|20555.79|20544.51|20544.51|20558.34|20558.34|20544.51|20544.51|0
1635940500000|2021-11-03 11:55:00|20560.53|20560.53|20546.42|20546.42|20560.53|20560.53|20546.27|20546.27|0
1635940800000|2021-11-03 12:00:00|20548.3|20548.3|20556.27|20556.27|20556.27|20556.27|20546.42|20546.42|0
1635941100000|2021-11-03 12:05:00|20557.02|20557.02|20560.5|20560.5|20563.58|20563.58|20557.02|20557.02|0
1635941400000|2021-11-03 12:10:00|20561.13|20561.13|20562.37|20562.37|20567.42|20567.42|20560.5|20560.5|0
1635941700000|2021-11-03 12:15:00|20559.28|20559.28|20547.2|20547.2|20560.56|20560.56|20547.2|20547.2|0
1635942000000|2021-11-03 12:20:00|20544.12|20544.12|20531.97|20531.97|20544.12|20544.12|20531.33|20531.33|0
1635942300000|2021-11-03 12:25:00|20531.42|20531.42|20533.17|20533.17|20539.25|20539.25|20530.24|20530.24|0
1635942600000|2021-11-03 12:30:00|20535.42|20535.42|20548.7|20548.7|20548.7|20548.7|20534.29|20534.29|0
1635942900000|2021-11-03 12:35:00|20550.95|20550.95|20552.95|20552.95|20553.88|20553.88|20548.06|20548.06|0
1635943200000|2021-11-03 12:40:00|20549.86|20549.86|20521.87|20521.87|20549.86|20549.86|20521.87|20521.87|0
1635943500000|2021-11-03 12:45:00|20524.96|20524.96|20519.48|20519.48|20524.96|20524.96|20517.48|20517.48|0
1635943800000|2021-11-03 12:50:00|20516.39|20516.39|20525.12|20525.12|20525.12|20525.12|20510.22|20510.22|0
1635944100000|2021-11-03 12:55:00|20522.04|20522.04|20530.13|20530.13|20530.66|20530.66|20520.91|20520.91|0
1635944400000|2021-11-03 13:00:00|20533.22|20533.22|20532.31|20532.31|20538.59|20538.59|20531.78|20531.78|0
1635944700000|2021-11-03 13:05:00|20532.69|20532.69|20523.12|20523.12|20532.69|20532.69|20523.12|20523.12|0
1635945000000|2021-11-03 13:10:00|20524.99|20524.99|20483.43|20483.43|20524.99|20524.99|20483.43|20483.43|0
1635945300000|2021-11-03 13:15:00|20481.93|20481.93|20446.29|20446.29|20482.68|20482.68|20446.29|20446.29|0
1635945600000|2021-11-03 13:20:00|20445.16|20445.16|20449.34|20449.34|20449.34|20449.34|20440.08|20440.08|0
1635945900000|2021-11-03 13:25:00|20450.84|20450.84|20448.08|20448.08|20451.9|20451.9|20441.89|20441.89|0
1635946200000|2021-11-03 13:30:00|20450.33|20450.33|20428.68|20428.68|20451.61|20451.61|20423.49|20423.49|0
1635946500000|2021-11-03 13:35:00|20429.96|20429.96|20448.28|20448.28|20452.01|20452.01|20429.96|20429.96|0
1635946800000|2021-11-03 13:40:00|20445.73|20445.73|20421.8|20421.8|20448.28|20448.28|20418.65|20418.65|0
1635947100000|2021-11-03 13:45:00|20423.72|20423.72|20385.85|20385.85|20423.72|20423.72|20385.85|20385.85|0
1635947400000|2021-11-03 13:50:00|20383.6|20383.6|20379.93|20379.93|20385.85|20385.85|20371.52|20371.52|0
1635947700000|2021-11-03 13:55:00|20381.8|20381.8|20379.24|20379.24|20385.53|20385.53|20372.08|20372.08|0
1635948000000|2021-11-03 14:00:00|20376.16|20376.16|20362.04|20362.04|20377.77|20377.77|20359.4|20359.4|0
1635948300000|2021-11-03 14:05:00|20364.29|20364.29|20368.31|20368.31|20374.3|20374.3|20362.9|20362.9|0
1635948600000|2021-11-03 14:10:00|20367.21|20367.21|20335.89|20335.89|20367.21|20367.21|20335.89|20335.89|0
1635948900000|2021-11-03 14:15:00|20335.51|20335.51|20319.74|20319.74|20342.96|20342.96|20312.66|20312.66|0
1635949200000|2021-11-03 14:20:00|20320.37|20320.37|20357.04|20357.04|20357.68|20357.68|20318.3|20318.3|0
1635949500000|2021-11-03 14:25:00|20358.54|20358.54|20368.33|20368.33|20370.89|20370.89|20354.11|20354.11|0
1635949800000|2021-11-03 14:30:00|20370.25|20370.25|20367.33|20367.33|20371.12|20371.12|20365.15|20365.15|0
1635950100000|2021-11-03 14:35:00|20366.24|20366.24|20346.89|20346.89|20366.24|20366.24|20343.05|20343.05|0
1635950400000|2021-11-03 14:40:00|20348.81|20348.81|20395.8|20395.8|20395.8|20395.8|20343.8|20343.8|0
1635950700000|2021-11-03 14:45:00|20397.08|20397.08|20421.82|20421.82|20428.1|20428.1|20386.54|20386.54|0
1635951000000|2021-11-03 14:50:00|20422.46|20422.46|20447.72|20447.72|20447.72|20447.72|20421.11|20421.11|0
1635951300000|2021-11-03 14:55:00|20448.84|20448.84|20469.76|20469.76|20469.76|20469.76|20445.76|20445.76|0
1635951600000|2021-11-03 15:00:00|20472.85|20472.85|20492.24|20492.24|20493.52|20493.52|20472.85|20472.85|0
1635951900000|2021-11-03 15:05:00|20489.16|20489.16|20483.63|20483.63|20489.8|20489.8|20483.63|20483.63|0
1635952200000|2021-11-03 15:10:00|20486.71|20486.71|20491.8|20491.8|20495.44|20495.44|20486.71|20486.71|0
1635952500000|2021-11-03 15:15:00|20493.08|20493.08|20500.32|20500.32|20503.4|20503.4|20487.37|20487.37|0
1635952800000|2021-11-03 15:20:00|20501.41|20501.41|20509.48|20509.48|20511.2|20511.2|20501.41|20501.41|0
1635953100000|2021-11-03 15:25:00|20525.5|20525.5|20540.96|20540.96|20545.66|20545.66|20525.5|20525.5|0
1635953400000|2021-11-03 15:30:00|20544.05|20544.05|20537.09|20537.09|20544.05|20544.05|20537.09|20537.09|0
1635953700000|2021-11-03 15:35:00|20535.81|20535.81|20582.37|20582.37|20582.37|20582.37|20534.71|20534.71|0
1635954000000|2021-11-03 15:40:00|20582|20582|20587.84|20587.84|20596.46|20596.46|20581.25|20581.25|0
1635954300000|2021-11-03 15:45:00|20585.65|20585.65|20583.72|20583.72|20588.74|20588.74|20572.71|20572.71|0
1635954600000|2021-11-03 15:50:00|20586.81|20586.81|20586.32|20586.32|20594.26|20594.26|20582.6|20582.6|0
1635954900000|2021-11-03 15:55:00|20589.41|20589.41|20608.54|20608.54|20608.95|20608.95|20588.13|20588.13|0
1635955200000|2021-11-03 16:00:00|20607.99|20607.99|20630.31|20630.31|20630.95|20630.95|20606.61|20606.61|0
1635955500000|2021-11-03 16:05:00|20617.97|20617.97|20588.54|20588.54|20621.05|20621.05|20588.54|20588.54|0
1635955800000|2021-11-03 16:10:00|20604.56|20604.56|20621.77|20621.77|20621.77|20621.77|20602.92|20602.92|0
1635956100000|2021-11-03 16:15:00|20624.32|20624.32|20615.77|20615.77|20627.96|20627.96|20603.74|20603.74|0
1635956400000|2021-11-03 16:20:00|20615.13|20615.13|20623.98|20623.98|20624.31|20624.31|20614.58|20614.58|0
1635956700000|2021-11-03 16:25:00|20625.62|20625.62|20637.21|20637.21|20644.73|20644.73|20615.62|20615.62|0
1636013700000|2021-11-04 08:15:00|20591.31|20591.31|20574.07|20574.07|20591.31|20591.31|20570.98|20570.98|0
1636014000000|2021-11-04 08:20:00|20570.98|20570.98|20569.05|20569.05|20582.49|20582.49|20569.05|20569.05|0
1636014300000|2021-11-04 08:25:00|20569.42|20569.42|20539.6|20539.6|20569.8|20569.8|20539.6|20539.6|0
1636014600000|2021-11-04 08:30:00|20539.05|20539.05|20537.95|20537.95|20544.35|20544.35|20537.95|20537.95|0
1636014900000|2021-11-04 08:35:00|20634.11|20634.11|20613.08|20613.08|20634.11|20634.11|20613.08|20613.08|0
1636015200000|2021-11-04 08:40:00|20616.16|20616.16|20674.89|20674.89|20674.89|20674.89|20616.16|20616.16|0
1636015500000|2021-11-04 08:45:00|20681.06|20681.06|20699.15|20699.15|20699.15|20699.15|20677.97|20677.97|0
1636015800000|2021-11-04 08:50:00|20698.51|20698.51|20687.13|20687.13|20698.51|20698.51|20686.59|20686.59|0
1636016100000|2021-11-04 08:55:00|20690.33|20690.33|20695.22|20695.22|20697.14|20697.14|20690.33|20690.33|0
1636016400000|2021-11-04 09:00:00|20696.35|20696.35|20714.24|20714.24|20714.24|20714.24|20696.35|20696.35|0
1636016700000|2021-11-04 09:05:00|20717.44|20717.44|20751.14|20751.14|20752.27|20752.27|20717.44|20717.44|0
1636017000000|2021-11-04 09:10:00|20751.89|20751.89|20751.36|20751.36|20751.89|20751.89|20748.81|20748.81|0
1636017300000|2021-11-04 09:15:00|20748.37|20748.37|20761.35|20761.35|20765.82|20765.82|20744.31|20744.31|0
1636017600000|2021-11-04 09:20:00|20757.51|20757.51|20782.38|20782.38|20782.75|20782.75|20735.91|20735.91|0
1636017900000|2021-11-04 09:25:00|20786.21|20786.21|20783.81|20783.81|20786.21|20786.21|20781.94|20781.94|0
1636018200000|2021-11-04 09:30:00|20786.9|20786.9|20766.22|20766.22|20786.9|20786.9|20763.22|20763.22|0
1636018500000|2021-11-04 09:35:00|20765.84|20765.84|20768.53|20768.53|20771.41|20771.41|20765.24|20765.24|0
1636018800000|2021-11-04 09:40:00|20767.44|20767.44|20778.02|20778.02|20779.63|20779.63|20766.34|20766.34|0
1636019100000|2021-11-04 09:45:00|20779.52|20779.52|20766.77|20766.77|20785.41|20785.41|20763.68|20763.68|0
1636019400000|2021-11-04 09:50:00|20765.64|20765.64|20749.11|20749.11|20770.6|20770.6|20749.11|20749.11|0
1636019700000|2021-11-04 09:55:00|20742.94|20742.94|20741.44|20741.44|20742.94|20742.94|20739.85|20739.85|0
1636020000000|2021-11-04 10:00:00|20738.35|20738.35|20715.48|20715.48|20740.91|20740.91|20710.63|20710.63|0
1636020300000|2021-11-04 10:05:00|20718.67|20718.67|20717.62|20717.62|20720.17|20720.17|20717.62|20717.62|0
1636020600000|2021-11-04 10:10:00|20716.98|20716.98|20713.98|20713.98|20716.98|20716.98|20713.98|20713.98|0
1636020900000|2021-11-04 10:15:00|20712.89|20712.89|20709.08|20709.08|20713.43|20713.43|20705.89|20705.89|0
1636021200000|2021-11-04 10:20:00|20709.72|20709.72|20707.6|20707.6|20713.22|20713.22|20690.76|20690.76|0
1636021500000|2021-11-04 10:25:00|20704.51|20704.51|20686.09|20686.09|20706.02|20706.02|20686.09|20686.09|0
1636021800000|2021-11-04 10:30:00|20684.59|20684.59|20686.28|20686.28|20686.28|20686.28|20676.28|20676.28|0
1636022100000|2021-11-04 10:35:00|20686.06|20686.06|20681.21|20681.21|20686.06|20686.06|20681.21|20681.21|0
1636022400000|2021-11-04 10:40:00|20683.77|20683.77|20693.43|20693.43|20693.43|20693.43|20683.77|20683.77|0
1636022700000|2021-11-04 10:45:00|20690.88|20690.88|20703.69|20703.69|20709.86|20709.86|20690.88|20690.88|0
1636023000000|2021-11-04 10:50:00|20704.24|20704.24|20709.67|20709.67|20709.67|20709.67|20701.61|20701.61|0
1636023300000|2021-11-04 10:55:00|20709.29|20709.29|20704.89|20704.89|20709.84|20709.84|20704.89|20704.89|0
1636023600000|2021-11-04 11:00:00|20705.87|20705.87|20711.29|20711.29|20722.34|20722.34|20705.87|20705.87|0
1636023900000|2021-11-04 11:05:00|20714.38|20714.38|20704.59|20704.59|20720.4|20720.4|20703.95|20703.95|0
1636024200000|2021-11-04 11:10:00|20705.34|20705.34|20713.13|20713.13|20713.87|20713.87|20705.34|20705.34|0
1636024500000|2021-11-04 11:15:00|20716.21|20716.21|20704.45|20704.45|20716.21|20716.21|20701.98|20701.98|0
1636024800000|2021-11-04 11:20:00|20703.36|20703.36|20707.27|20707.27|20707.27|20707.27|20700.98|20700.98|0
1636025100000|2021-11-04 11:25:00|20708.54|20708.54|20703.74|20703.74|20708.54|20708.54|20703.58|20703.58|0
1636025400000|2021-11-04 11:30:00|20703.19|20703.19|20709.06|20709.06|20710.97|20710.97|20703.19|20703.19|0
1636025700000|2021-11-04 11:35:00|20707.11|20707.11|20734.17|20734.17|20734.17|20734.17|20707.11|20707.11|0
1636026000000|2021-11-04 11:40:00|20735.81|20735.81|20763.33|20763.33|20763.33|20763.33|20733.08|20733.08|0
1636026300000|2021-11-04 11:45:00|20763.97|20763.97|20778.07|20778.07|20779.12|20779.12|20763.97|20763.97|0
1636026600000|2021-11-04 11:50:00|20781.34|20781.34|20797.77|20797.77|20798.31|20798.31|20781.34|20781.34|0
1636026900000|2021-11-04 11:55:00|20796.27|20796.27|20786.48|20786.48|20796.27|20796.27|20784.23|20784.23|0
1636027200000|2021-11-04 12:00:00|20789.57|20789.57|20867.75|20867.75|20869.03|20869.03|20789.57|20789.57|0
1636027500000|2021-11-04 12:05:00|20868.5|20868.5|20858.06|20858.06|20868.5|20868.5|20842.04|20842.04|0
1636027800000|2021-11-04 12:10:00|20858.7|20858.7|20910.49|20910.49|20910.49|20910.49|20857.42|20857.42|0
1636028100000|2021-11-04 12:15:00|20912.41|20912.41|20933.43|20933.43|20933.43|20933.43|20912.36|20912.36|0
1636028400000|2021-11-04 12:20:00|20933.98|20933.98|20954.5|20954.5|20954.5|20954.5|20933.98|20933.98|0
1636028700000|2021-11-04 12:25:00|20951.3|20951.3|20961.09|20961.09|20962.36|20962.36|20941.72|20941.72|0
1636029000000|2021-11-04 12:30:00|20961.63|20961.63|20957.77|20957.77|20966.43|20966.43|20941.75|20941.75|0
1636029300000|2021-11-04 12:35:00|20960.86|20960.86|20947.08|20947.08|20964.63|20964.63|20947.08|20947.08|0
1636029600000|2021-11-04 12:40:00|20948.58|20948.58|20967.02|20967.02|20967.02|20967.02|20939.6|20939.6|0
1636029900000|2021-11-04 12:45:00|20968.14|20968.14|20965.59|20965.59|20968.52|20968.52|20951.02|20951.02|0
1636030200000|2021-11-04 12:50:00|20966.87|20966.87|20977.19|20977.19|20977.19|20977.19|20958.72|20958.72|0
1636030500000|2021-11-04 12:55:00|20976.55|20976.55|20973.43|20973.43|20977.1|20977.1|20973.23|20973.23|0
1636030800000|2021-11-04 13:00:00|20971.25|20971.25|20979.84|20979.84|20982.4|20982.4|20961.35|20961.35|0
1636031100000|2021-11-04 13:05:00|20980.38|20980.38|20972.48|20972.48|20985.34|20985.34|20968.85|20968.85|0
1636031400000|2021-11-04 13:10:00|20971.2|20971.2|20957.26|20957.26|20975.49|20975.49|20951.62|20951.62|0
1636031700000|2021-11-04 13:15:00|20960.35|20960.35|20953.82|20953.82|20969.42|20969.42|20952.7|20952.7|0
1636032000000|2021-11-04 13:20:00|20954.2|20954.2|20949.88|20949.88|20969.74|20969.74|20949.72|20949.72|0
1636032300000|2021-11-04 13:25:00|20948.38|20948.38|20942.63|20942.63|20957.9|20957.9|20939.54|20939.54|0
1636032600000|2021-11-04 13:30:00|20926.6|20926.6|21027.32|21027.32|21027.32|21027.32|20924.14|20924.14|0
1636032900000|2021-11-04 13:35:00|21033.49|21033.49|21026.68|21026.68|21043.73|21043.73|21004.66|21004.66|0
1636033200000|2021-11-04 13:40:00|21029.68|21029.68|21096.68|21096.68|21096.68|21096.68|21029.68|21029.68|0
1636033500000|2021-11-04 13:45:00|21096.31|21096.31|21053.48|21053.48|21099.39|21099.39|21053.48|21053.48|0
1636033800000|2021-11-04 13:50:00|21056.47|21056.47|21039.16|21039.16|21077.79|21077.79|21039.16|21039.16|0
1636034100000|2021-11-04 13:55:00|21038.41|21038.41|21037.3|21037.3|21059.96|21059.96|21036.18|21036.18|0
1636034400000|2021-11-04 14:00:00|21053.33|21053.33|21068.25|21068.25|21077.67|21077.67|21046.12|21046.12|0
1636034700000|2021-11-04 14:05:00|21067.16|21067.16|21063.05|21063.05|21093.49|21093.49|21061.13|21061.13|0
1636035000000|2021-11-04 14:10:00|21066.13|21066.13|21124.77|21124.77|21124.77|21124.77|21065.01|21065.01|0
1636035300000|2021-11-04 14:15:00|21122.21|21122.21|21116.68|21116.68|21135.74|21135.74|21116.68|21116.68|0
1636035600000|2021-11-04 14:20:00|21115.93|21115.93|21087.96|21087.96|21115.93|21115.93|21086.09|21086.09|0
1636035900000|2021-11-04 14:25:00|21088.71|21088.71|21042.09|21042.09|21088.71|21088.71|21042.09|21042.09|0
1636036200000|2021-11-04 14:30:00|21026.06|21026.06|21043.87|21043.87|21043.87|21043.87|21010.91|21010.91|0
1636036500000|2021-11-04 14:35:00|21046.96|21046.96|21048.33|21048.33|21062.72|21062.72|21030.18|21030.18|0
1636036800000|2021-11-04 14:40:00|21049.42|21049.42|21063.07|21063.07|21063.07|21063.07|21041.86|21041.86|0
1636037100000|2021-11-04 14:45:00|21062.52|21062.52|21049.35|21049.35|21063.99|21063.99|21042.53|21042.53|0
1636037400000|2021-11-04 14:50:00|21048.22|21048.22|21028.71|21028.71|21059.99|21059.99|21028.71|21028.71|0
1636037700000|2021-11-04 14:55:00|21029.46|21029.46|21046.98|21046.98|21059.93|21059.93|21026.38|21026.38|0
1636038000000|2021-11-04 15:00:00|21047.52|21047.52|21034.98|21034.98|21048.07|21048.07|21011.4|21011.4|0
1636038300000|2021-11-04 15:05:00|21033.34|21033.34|21022.38|21022.38|21033.34|21033.34|21007.1|21007.1|0
1636038600000|2021-11-04 15:10:00|21021.74|21021.74|21001.51|21001.51|21033.07|21033.07|21000.23|21000.23|0
1636038900000|2021-11-04 15:15:00|21000.87|21000.87|21009.09|21009.09|21009.09|21009.09|20991.97|20991.97|0
1636039200000|2021-11-04 15:20:00|21002.92|21002.92|20986.79|20986.79|21002.92|21002.92|20985.48|20985.48|0
1636039500000|2021-11-04 15:25:00|20989.88|20989.88|20968.2|20968.2|20994.88|20994.88|20964|20964|0
1636039800000|2021-11-04 15:30:00|20966.29|20966.29|20949.37|20949.37|20966.29|20966.29|20937.45|20937.45|0
1636040100000|2021-11-04 15:35:00|20949.75|20949.75|20958.48|20958.48|20958.48|20958.48|20932.08|20932.08|0
1636040400000|2021-11-04 15:40:00|20959.03|20959.03|20961.38|20961.38|20981.78|20981.78|20947.03|20947.03|0
1636040700000|2021-11-04 15:45:00|20960.29|20960.29|20962.28|20962.28|20962.28|20962.28|20933.97|20933.97|0
1636041000000|2021-11-04 15:50:00|20968.45|20968.45|20983.3|20983.3|20983.3|20983.3|20949.56|20949.56|0
1636041300000|2021-11-04 15:55:00|20982.76|20982.76|20986.47|20986.47|21000.25|21000.25|20979|20979|0
1636041600000|2021-11-04 16:00:00|20984.22|20984.22|20992.93|20992.93|21008.95|21008.95|20982.84|20982.84|0
1636041900000|2021-11-04 16:05:00|20989.55|20989.55|20961.04|20961.04|20990.65|20990.65|20961.04|20961.04|0
1636042200000|2021-11-04 16:10:00|20961.68|20961.68|20942.83|20942.83|20964.83|20964.83|20929.86|20929.86|0
1636042500000|2021-11-04 16:15:00|20941.55|20941.55|20919.51|20919.51|20957.57|20957.57|20919.51|20919.51|0
1636042800000|2021-11-04 16:20:00|20935.54|20935.54|20950.41|20950.41|20955.14|20955.14|20928.54|20928.54|0
1636043100000|2021-11-04 16:25:00|20949.28|20949.28|20929.81|20929.81|20949.28|20949.28|20903.93|20903.93|0
1636100100000|2021-11-05 08:15:00|21163.45|21163.45|21174.16|21174.16|21174.16|21174.16|21147.36|21147.36|0
1636100400000|2021-11-05 08:20:00|21175.29|21175.29|21173.16|21173.16|21182.96|21182.96|21144.96|21144.96|0
1636100700000|2021-11-05 08:25:00|21176.98|21176.98|21186.49|21186.49|21186.49|21186.49|21161.21|21161.21|0
1636101000000|2021-11-05 08:30:00|21180.32|21180.32|21146.13|21146.13|21180.32|21180.32|21141.08|21141.08|0
1636101300000|2021-11-05 08:35:00|21143.88|21143.88|21161.28|21161.28|21173.09|21173.09|21139.67|21139.67|0
1636101600000|2021-11-05 08:40:00|21164.36|21164.36|21143.82|21143.82|21164.36|21164.36|21136.49|21136.49|0
1636101900000|2021-11-05 08:45:00|21143.18|21143.18|21134.83|21134.83|21143.18|21143.18|21134.46|21134.46|0
1636102200000|2021-11-05 08:50:00|21141|21141|21119.67|21119.67|21143.19|21143.19|21114.14|21114.14|0
1636102500000|2021-11-05 08:55:00|21110.42|21110.42|21101.26|21101.26|21110.42|21110.42|21094.14|21094.14|0
1636102800000|2021-11-05 09:00:00|21102.9|21102.9|21135.42|21135.42|21135.42|21135.42|21100.04|21100.04|0
1636103100000|2021-11-05 09:05:00|21141.59|21141.59|21157.32|21157.32|21157.32|21157.32|21138.5|21138.5|0
1636103400000|2021-11-05 09:10:00|21154.24|21154.24|21177.06|21177.06|21177.06|21177.06|21154.24|21154.24|0
1636103700000|2021-11-05 09:15:00|21175.93|21175.93|21184.3|21184.3|21184.3|21184.3|21175.93|21175.93|0
1636104000000|2021-11-05 09:20:00|21181.21|21181.21|21175.68|21175.68|21181.85|21181.85|21172.6|21172.6|0
1636104300000|2021-11-05 09:25:00|21163.34|21163.34|21161.97|21161.97|21179.63|21179.63|21158.34|21158.34|0
1636104600000|2021-11-05 09:30:00|21165.06|21165.06|21167.79|21167.79|21168.24|21168.24|21161.97|21161.97|0
1636104900000|2021-11-05 09:35:00|21168.34|21168.34|21154.96|21154.96|21168.34|21168.34|21153.8|21153.8|0
1636105200000|2021-11-05 09:40:00|21151.88|21151.88|21141.01|21141.01|21154.96|21154.96|21141.01|21141.01|0
1636105500000|2021-11-05 09:45:00|21144.1|21144.1|21156.28|21156.28|21156.28|21156.28|21144.1|21144.1|0
1636105800000|2021-11-05 09:50:00|21159.37|21159.37|21158.18|21158.18|21161.26|21161.26|21152.01|21152.01|0
1636106100000|2021-11-05 09:55:00|21161.26|21161.26|21157|21157|21161.26|21161.26|21152.01|21152.01|0
1636106400000|2021-11-05 10:00:00|21155.12|21155.12|21159.13|21159.13|21160.77|21160.77|21152.04|21152.04|0
1636106700000|2021-11-05 10:05:00|21162.21|21162.21|21160.29|21160.29|21162.21|21162.21|21159.13|21159.13|0
1636107000000|2021-11-05 10:10:00|21163.38|21163.38|21164.42|21164.42|21169.61|21169.61|21161.14|21161.14|0
1636107300000|2021-11-05 10:15:00|21161.34|21161.34|21144.28|21144.28|21162.61|21162.61|21139|21139|0
1636107600000|2021-11-05 10:20:00|21138.11|21138.11|21135.19|21135.19|21138.11|21138.11|21132.1|21132.1|0
1636107900000|2021-11-05 10:25:00|21132.1|21132.1|21131.92|21131.92|21134.11|21134.11|21125.93|21125.93|0
1636108200000|2021-11-05 10:30:00|21132.56|21132.56|21139.72|21139.72|21143.97|21143.97|21125.66|21125.66|0
1636108500000|2021-11-05 10:35:00|21140.36|21140.36|21132.54|21132.54|21146.25|21146.25|21132.54|21132.54|0
1636108800000|2021-11-05 10:40:00|21148.56|21148.56|21222.9|21222.9|21223.55|21223.55|21148.56|21148.56|0
1636109100000|2021-11-05 10:45:00|21219.81|21219.81|21244.27|21244.27|21250.8|21250.8|21219.81|21219.81|0
1636109400000|2021-11-05 10:50:00|21241.19|21241.19|21282.93|21282.93|21285.37|21285.37|21234.47|21234.47|0
1636109700000|2021-11-05 10:55:00|21282.38|21282.38|21269.47|21269.47|21282.38|21282.38|21266.39|21266.39|0
1636110000000|2021-11-05 11:00:00|21270.02|21270.02|21286.69|21286.69|21295.42|21295.42|21261.37|21261.37|0
1636110300000|2021-11-05 11:05:00|21283.6|21283.6|21254.01|21254.01|21286.69|21286.69|21250.93|21250.93|0
1636110600000|2021-11-05 11:10:00|21257.1|21257.1|21243.04|21243.04|21264.43|21264.43|21234.88|21234.88|0
1636110900000|2021-11-05 11:15:00|21239.96|21239.96|21230.09|21230.09|21248|21248|21230.09|21230.09|0
1636111200000|2021-11-05 11:20:00|21233.18|21233.18|21229.55|21229.55|21235.72|21235.72|21216.06|21216.06|0
1636111500000|2021-11-05 11:25:00|21232.63|21232.63|21235.99|21235.99|21242.81|21242.81|21223.44|21223.44|0
1636111800000|2021-11-05 11:30:00|21232.9|21232.9|21235.57|21235.57|21239.65|21239.65|21223.11|21223.11|0
1636112100000|2021-11-05 11:35:00|21229.39|21229.39|21235.53|21235.53|21235.53|21235.53|21217.36|21217.36|0
1636112400000|2021-11-05 11:40:00|21236.5|21236.5|21244.03|21244.03|21249.3|21249.3|21236.5|21236.5|0
1636112700000|2021-11-05 11:45:00|21241.11|21241.11|21238.76|21238.76|21246.38|21246.38|21220.35|21220.35|0
1636113000000|2021-11-05 11:50:00|21241.84|21241.84|21209.09|21209.09|21251.1|21251.1|21209.09|21209.09|0
1636113300000|2021-11-05 11:55:00|21209.63|21209.63|21195.35|21195.35|21214.71|21214.71|21192.91|21192.91|0
1636113600000|2021-11-05 12:00:00|21196.63|21196.63|21218.62|21218.62|21232.3|21232.3|21194.08|21194.08|0
1636113900000|2021-11-05 12:05:00|21218.25|21218.25|21219.77|21219.77|21224.64|21224.64|21214.24|21214.24|0
1636114200000|2021-11-05 12:10:00|21218.65|21218.65|21191.7|21191.7|21218.65|21218.65|21191.7|21191.7|0
1636114500000|2021-11-05 12:15:00|21190.43|21190.43|21189.87|21189.87|21210.37|21210.37|21187.34|21187.34|0
1636114800000|2021-11-05 12:20:00|21190.62|21190.62|21183.31|21183.31|21192.5|21192.5|21181.86|21181.86|0
1636115100000|2021-11-05 12:25:00|21180.22|21180.22|21184.82|21184.82|21184.82|21184.82|21172.48|21172.48|0
1636115400000|2021-11-05 12:30:00|21187.37|21187.37|21156.16|21156.16|21187.37|21187.37|21130.76|21130.76|0
1636115700000|2021-11-05 12:35:00|21153.08|21153.08|21146.53|21146.53|21192.5|21192.5|21146.53|21146.53|0
1636116000000|2021-11-05 12:40:00|21143.44|21143.44|21133.81|21133.81|21155.25|21155.25|21128.92|21128.92|0
1636116300000|2021-11-05 12:45:00|21136.9|21136.9|21124.94|21124.94|21136.9|21136.9|21124.94|21124.94|0
1636116600000|2021-11-05 12:50:00|21121.85|21121.85|21118.46|21118.46|21121.85|21121.85|21108.43|21108.43|0
1636116900000|2021-11-05 12:55:00|21112.29|21112.29|21134.01|21134.01|21134.76|21134.76|21108.45|21108.45|0
1636117200000|2021-11-05 13:00:00|21130.93|21130.93|21097|21097|21137.1|21137.1|21093.27|21093.27|0
1636117500000|2021-11-05 13:05:00|21090.83|21090.83|21085.61|21085.61|21101.63|21101.63|21085.61|21085.61|0
1636117800000|2021-11-05 13:10:00|21086.88|21086.88|21113.61|21113.61|21113.61|21113.61|21069.96|21069.96|0
1636118100000|2021-11-05 13:15:00|21110.52|21110.52|21109.44|21109.44|21118.7|21118.7|21109.44|21109.44|0
1636118400000|2021-11-05 13:20:00|21112.53|21112.53|21105.16|21105.16|21117.73|21117.73|21102.08|21102.08|0
1636118700000|2021-11-05 13:25:00|21108.25|21108.25|21169.79|21169.79|21169.79|21169.79|21108.25|21108.25|0
1636119000000|2021-11-05 13:30:00|21173.91|21173.91|21182.5|21182.5|21189.09|21189.09|21151.07|21151.07|0
1636119300000|2021-11-05 13:35:00|21178.66|21178.66|21151.15|21151.15|21179.3|21179.3|21151.15|21151.15|0
1636119600000|2021-11-05 13:40:00|21148.06|21148.06|21158.52|21158.52|21165.44|21165.44|21148.06|21148.06|0
1636119900000|2021-11-05 13:45:00|21155.44|21155.44|21142.03|21142.03|21155.44|21155.44|21138.19|21138.19|0
1636120200000|2021-11-05 13:50:00|21138.94|21138.94|21147.78|21147.78|21147.78|21147.78|21138.4|21138.4|0
1636120500000|2021-11-05 13:55:00|21148.42|21148.42|21173.39|21173.39|21173.39|21173.39|21148.42|21148.42|0
1636120800000|2021-11-05 14:00:00|21173.02|21173.02|21182.06|21182.06|21195.21|21195.21|21173.02|21173.02|0
1636121100000|2021-11-05 14:05:00|21178.98|21178.98|21162.85|21162.85|21179.73|21179.73|21159.22|21159.22|0
1636121400000|2021-11-05 14:10:00|21156.68|21156.68|21141.74|21141.74|21159.76|21159.76|21141.74|21141.74|0
1636121700000|2021-11-05 14:15:00|21138.66|21138.66|21132.59|21132.59|21138.66|21138.66|21132.59|21132.59|0
1636122000000|2021-11-05 14:20:00|21133.14|21133.14|21139.25|21139.25|21139.25|21139.25|21116.68|21116.68|0
1636122300000|2021-11-05 14:25:00|21142.33|21142.33|21142.71|21142.71|21143.61|21143.61|21136.16|21136.16|0
1636122600000|2021-11-05 14:30:00|21142.17|21142.17|21136.97|21136.97|21144.88|21144.88|21126.14|21126.14|0
1636122900000|2021-11-05 14:35:00|21140.06|21140.06|21144.29|21144.29|21144.29|21144.29|21138.12|21138.12|0
1636123200000|2021-11-05 14:40:00|21145.57|21145.57|21153.51|21153.51|21160.54|21160.54|21145.57|21145.57|0
1636123500000|2021-11-05 14:45:00|21154.63|21154.63|21163.31|21163.31|21163.31|21163.31|21152.98|21152.98|0
1636123800000|2021-11-05 14:50:00|21164.06|21164.06|21199.84|21199.84|21199.84|21199.84|21164.06|21164.06|0
1636124100000|2021-11-05 14:55:00|21196.76|21196.76|21231.75|21231.75|21234.84|21234.84|21196.76|21196.76|0
1636124400000|2021-11-05 15:00:00|21234.31|21234.31|21237.33|21237.33|21247.25|21247.25|21234.31|21234.31|0
1636124700000|2021-11-05 15:05:00|21236.05|21236.05|21224.66|21224.66|21238.5|21238.5|21222.47|21222.47|0
1636125000000|2021-11-05 15:10:00|21227.74|21227.74|21235.93|21235.93|21235.93|21235.93|21222.38|21222.38|0
1636125300000|2021-11-05 15:15:00|21238.49|21238.49|21237.98|21237.98|21242.98|21242.98|21227.2|21227.2|0
1636125600000|2021-11-05 15:20:00|21241.06|21241.06|21226.72|21226.72|21247.03|21247.03|21223.64|21223.64|0
1636125900000|2021-11-05 15:25:00|21223.64|21223.64|21252.4|21252.4|21259.96|21259.96|21221.89|21221.89|0
1636126200000|2021-11-05 15:30:00|21252.95|21252.95|21239.29|21239.29|21257.53|21257.53|21233.12|21233.12|0
1636126500000|2021-11-05 15:35:00|21236.2|21236.2|21234.97|21234.97|21237.72|21237.72|21224.61|21224.61|0
1636126800000|2021-11-05 15:40:00|21235.61|21235.61|21254.36|21254.36|21261.92|21261.92|21231.42|21231.42|0
1636127100000|2021-11-05 15:45:00|21253.72|21253.72|21225.79|21225.79|21253.72|21253.72|21225.79|21225.79|0
1636127400000|2021-11-05 15:50:00|21227.43|21227.43|21208.51|21208.51|21227.43|21227.43|21208.51|21208.51|0
1636127700000|2021-11-05 15:55:00|21210.43|21210.43|21219.11|21219.11|21220.83|21220.83|21210.43|21210.43|0
1636128000000|2021-11-05 16:00:00|21219.49|21219.49|21200.91|21200.91|21219.49|21219.49|21193.71|21193.71|0
1636128300000|2021-11-05 16:05:00|21213.25|21213.25|21253.59|21253.59|21259.85|21259.85|21211.73|21211.73|0
1636128600000|2021-11-05 16:10:00|21255.09|21255.09|21279.52|21279.52|21280.06|21280.06|21248.41|21248.41|0
1636128900000|2021-11-05 16:15:00|21278.54|21278.54|21287.93|21287.93|21292.19|21292.19|21277.24|21277.24|0
1636129200000|2021-11-05 16:20:00|21284.84|21284.84|21282.43|21282.43|21288.9|21288.9|21270.82|21270.82|0
1636129500000|2021-11-05 16:25:00|21281.79|21281.79|21302.32|21302.32|21308.08|21308.08|21275.28|21275.28|0
1636359300000|2021-11-08 08:15:00|21558|21558|21593.13|21593.13|21593.13|21593.13|21558|21558|0
1636359600000|2021-11-08 08:20:00|21593.5|21593.5|21603.55|21603.55|21617.12|21617.12|21585.01|21585.01|0
1636359900000|2021-11-08 08:25:00|21606.28|21606.28|21615.88|21615.88|21621.82|21621.82|21605.64|21605.64|0
1636360200000|2021-11-08 08:30:00|21617.76|21617.76|21593.84|21593.84|21625.62|21625.62|21590.75|21590.75|0
1636360500000|2021-11-08 08:35:00|21595.71|21595.71|21654.37|21654.37|21666.17|21666.17|21594.96|21594.96|0
1636360800000|2021-11-08 08:40:00|21655.65|21655.65|21644.54|21644.54|21676.66|21676.66|21644.54|21644.54|0
1636361100000|2021-11-08 08:45:00|21647.63|21647.63|21653.57|21653.57|21666.14|21666.14|21641.37|21641.37|0
1636361400000|2021-11-08 08:50:00|21652.82|21652.82|21661.71|21661.71|21661.71|21661.71|21649.09|21649.09|0
1636361700000|2021-11-08 08:55:00|21659.08|21659.08|21626.6|21626.6|21659.08|21659.08|21611.18|21611.18|0
1636362000000|2021-11-08 09:00:00|21623.6|21623.6|21641.98|21641.98|21641.98|21641.98|21620.98|21620.98|0
1636362300000|2021-11-08 09:05:00|21642.53|21642.53|21642.38|21642.38|21642.53|21642.53|21628.89|21628.89|0
1636362600000|2021-11-08 09:10:00|21648.55|21648.55|21647.38|21647.38|21663.03|21663.03|21645.47|21645.47|0
1636362900000|2021-11-08 09:15:00|21649.3|21649.3|21663.89|21663.89|21669.95|21669.95|21649.3|21649.3|0
1636363200000|2021-11-08 09:20:00|21662.92|21662.92|21643.59|21643.59|21662.92|21662.92|21640.88|21640.88|0
1636363500000|2021-11-08 09:25:00|21640.22|21640.22|21629.15|21629.15|21641.83|21641.83|21621.89|21621.89|0
1636363800000|2021-11-08 09:30:00|21632.24|21632.24|21605.84|21605.84|21632.24|21632.24|21605.84|21605.84|0
1636364100000|2021-11-08 09:35:00|21602.75|21602.75|21567.38|21567.38|21602.75|21602.75|21565.26|21565.26|0
1636364400000|2021-11-08 09:40:00|21566.1|21566.1|21562.75|21562.75|21568.92|21568.92|21562.75|21562.75|0
1636364700000|2021-11-08 09:45:00|21562.38|21562.38|21530.8|21530.8|21565.09|21565.09|21530.8|21530.8|0
1636365000000|2021-11-08 09:50:00|21533.88|21533.88|21544.25|21544.25|21546.36|21546.36|21533.88|21533.88|0
1636365300000|2021-11-08 09:55:00|21543.28|21543.28|21560.38|21560.38|21560.38|21560.38|21540.19|21540.19|0
1636365600000|2021-11-08 10:00:00|21559.84|21559.84|21595.83|21595.83|21595.83|21595.83|21559.84|21559.84|0
1636365900000|2021-11-08 10:05:00|21598.38|21598.38|21608.75|21608.75|21608.75|21608.75|21590.4|21590.4|0
1636366200000|2021-11-08 10:10:00|21610.25|21610.25|21618.33|21618.33|21618.33|21618.33|21610.25|21610.25|0
1636366500000|2021-11-08 10:15:00|21620.25|21620.25|21624.69|21624.69|21633.94|21633.94|21617.92|21617.92|0
1636366800000|2021-11-08 10:20:00|21621.6|21621.6|21623.49|21623.49|21630.77|21630.77|21618.52|21618.52|0
1636367100000|2021-11-08 10:25:00|21622.4|21622.4|21600.34|21600.34|21627.16|21627.16|21600.34|21600.34|0
1636367400000|2021-11-08 10:30:00|21596.22|21596.22|21607.91|21607.91|21607.91|21607.91|21596.22|21596.22|0
1636367700000|2021-11-08 10:35:00|21610.83|21610.83|21607.7|21607.7|21610.83|21610.83|21601.74|21601.74|0
1636368000000|2021-11-08 10:40:00|21604.61|21604.61|21601.96|21601.96|21604.61|21604.61|21601.52|21601.52|0
1636368300000|2021-11-08 10:45:00|21602.6|21602.6|21597.75|21597.75|21603.88|21603.88|21595.76|21595.76|0
1636368600000|2021-11-08 10:50:00|21595.81|21595.81|21587.27|21587.27|21595.81|21595.81|21585.05|21585.05|0
1636368900000|2021-11-08 10:55:00|21585.02|21585.02|21579.45|21579.45|21585.2|21585.2|21578.48|21578.48|0
1636369200000|2021-11-08 11:00:00|21578.36|21578.36|21570.87|21570.87|21578.36|21578.36|21569.03|21569.03|0
1636369500000|2021-11-08 11:05:00|21573.96|21573.96|21578.77|21578.77|21589.13|21589.13|21570.37|21570.37|0
1636369800000|2021-11-08 11:10:00|21579.89|21579.89|21587.7|21587.7|21587.7|21587.7|21579.89|21579.89|0
1636370100000|2021-11-08 11:15:00|21590.79|21590.79|21585.98|21585.98|21606.74|21606.74|21585.78|21585.78|0
1636370400000|2021-11-08 11:20:00|21585.43|21585.43|21577.31|21577.31|21585.43|21585.43|21577.31|21577.31|0
1636370700000|2021-11-08 11:25:00|21578.28|21578.28|21570.5|21570.5|21578.28|21578.28|21570.5|21570.5|0
1636371000000|2021-11-08 11:30:00|21561.25|21561.25|21560.27|21560.27|21564.33|21564.33|21558.16|21558.16|0
1636371300000|2021-11-08 11:35:00|21560.91|21560.91|21554.99|21554.99|21560.91|21560.91|21543.6|21543.6|0
1636371600000|2021-11-08 11:40:00|21561.16|21561.16|21571.8|21571.8|21586.31|21586.31|21559.17|21559.17|0
1636371900000|2021-11-08 11:45:00|21574.89|21574.89|21577.85|21577.85|21577.85|21577.85|21563.59|21563.59|0
1636372200000|2021-11-08 11:50:00|21579.13|21579.13|21552.7|21552.7|21580.41|21580.41|21552.7|21552.7|0
1636372500000|2021-11-08 11:55:00|21555.78|21555.78|21537.91|21537.91|21555.78|21555.78|21534.82|21534.82|0
1636372800000|2021-11-08 12:00:00|21535.35|21535.35|21537.22|21537.22|21537.31|21537.31|21532.61|21532.61|0
1636373100000|2021-11-08 12:05:00|21534.13|21534.13|21533.56|21533.56|21537.22|21537.22|21528.23|21528.23|0
1636373400000|2021-11-08 12:10:00|21527.39|21527.39|21529.26|21529.26|21549.06|21549.06|21524.31|21524.31|0
1636373700000|2021-11-08 12:15:00|21523.09|21523.09|21520.53|21520.53|21529.26|21529.26|21516.92|21516.92|0
1636374000000|2021-11-08 12:20:00|21518.62|21518.62|21506.67|21506.67|21521.06|21521.06|21506.67|21506.67|0
1636374300000|2021-11-08 12:25:00|21509.75|21509.75|21476.62|21476.62|21509.75|21509.75|21476.62|21476.62|0
1636374600000|2021-11-08 12:30:00|21467.89|21467.89|21463.13|21463.13|21468.68|21468.68|21459.96|21459.96|0
1636374900000|2021-11-08 12:35:00|21466.21|21466.21|21475.51|21475.51|21478.6|21478.6|21457.37|21457.37|0
1636375200000|2021-11-08 12:40:00|21476.15|21476.15|21480.3|21480.3|21484.77|21484.77|21476.15|21476.15|0
1636375500000|2021-11-08 12:45:00|21477.22|21477.22|21464.29|21464.29|21480.2|21480.2|21462.34|21462.34|0
1636375800000|2021-11-08 12:50:00|21467.37|21467.37|21480.58|21480.58|21481.33|21481.33|21464.29|21464.29|0
1636376100000|2021-11-08 12:55:00|21477.49|21477.49|21486.87|21486.87|21489.19|21489.19|21476.74|21476.74|0
1636376400000|2021-11-08 13:00:00|21491.99|21491.99|21531.34|21531.34|21534.42|21534.42|21486.37|21486.37|0
1636376700000|2021-11-08 13:05:00|21528.25|21528.25|21515.03|21515.03|21528.25|21528.25|21513.71|21513.71|0
1636377000000|2021-11-08 13:10:00|21511.95|21511.95|21525.37|21525.37|21527.93|21527.93|21511.95|21511.95|0
1636377300000|2021-11-08 13:15:00|21522.29|21522.29|21507.01|21507.01|21525.28|21525.28|21501.01|21501.01|0
1636377600000|2021-11-08 13:20:00|21510.09|21510.09|21528.08|21528.08|21528.08|21528.08|21508.88|21508.88|0
1636377900000|2021-11-08 13:25:00|21531.17|21531.17|21573.2|21573.2|21573.2|21573.2|21528.67|21528.67|0
1636378200000|2021-11-08 13:30:00|21570.12|21570.12|21560.41|21560.41|21570.12|21570.12|21541.05|21541.05|0
1636378500000|2021-11-08 13:35:00|21561.05|21561.05|21558.18|21558.18|21576.45|21576.45|21545.2|21545.2|0
1636378800000|2021-11-08 13:40:00|21548.92|21548.92|21557.86|21557.86|21562.82|21562.82|21545.09|21545.09|0
1636379100000|2021-11-08 13:45:00|21551.69|21551.69|21548.37|21548.37|21558.96|21558.96|21545.28|21545.28|0
1636379400000|2021-11-08 13:50:00|21545.28|21545.28|21548.57|21548.57|21556.84|21556.84|21540.55|21540.55|0
1636379700000|2021-11-08 13:55:00|21550.49|21550.49|21542.76|21542.76|21555.64|21555.64|21542.76|21542.76|0
1636380000000|2021-11-08 14:00:00|21543.73|21543.73|21552.9|21552.9|21555.08|21555.08|21542.76|21542.76|0
1636380300000|2021-11-08 14:05:00|21555.98|21555.98|21567.84|21567.84|21574.01|21574.01|21553.36|21553.36|0
1636380600000|2021-11-08 14:10:00|21570.92|21570.92|21557.03|21557.03|21578.6|21578.6|21557.03|21557.03|0
1636380900000|2021-11-08 14:15:00|21563.2|21563.2|21585.81|21585.81|21586.78|21586.78|21560.12|21560.12|0
1636381200000|2021-11-08 14:20:00|21585.43|21585.43|21543.97|21543.97|21585.43|21585.43|21543.97|21543.97|0
1636381500000|2021-11-08 14:25:00|21543.22|21543.22|21551.59|21551.59|21561.44|21561.44|21539.62|21539.62|0
1636381800000|2021-11-08 14:30:00|21552.71|21552.71|21545.02|21545.02|21557.69|21557.69|21537.45|21537.45|0
1636382100000|2021-11-08 14:35:00|21541.93|21541.93|21561.59|21561.59|21566.41|21566.41|21541.93|21541.93|0
1636382400000|2021-11-08 14:40:00|21560.46|21560.46|21595.45|21595.45|21595.82|21595.82|21560.46|21560.46|0
1636382700000|2021-11-08 14:45:00|21595.82|21595.82|21583.8|21583.8|21595.82|21595.82|21582.81|21582.81|0
1636383000000|2021-11-08 14:50:00|21583.25|21583.25|21606.68|21606.68|21606.68|21606.68|21583.25|21583.25|0
1636383300000|2021-11-08 14:55:00|21607.77|21607.77|21631.37|21631.37|21631.37|21631.37|21607.02|21607.02|0
1636383600000|2021-11-08 15:00:00|21632.65|21632.65|21629.75|21629.75|21635.16|21635.16|21621.85|21621.85|0
1636383900000|2021-11-08 15:05:00|21632.3|21632.3|21589.79|21589.79|21632.3|21632.3|21589.79|21589.79|0
1636384200000|2021-11-08 15:10:00|21592.35|21592.35|21635.41|21635.41|21636.05|21636.05|21591.21|21591.21|0
1636384500000|2021-11-08 15:15:00|21636.69|21636.69|21626.87|21626.87|21645.33|21645.33|21626.87|21626.87|0
1636384800000|2021-11-08 15:20:00|21629.95|21629.95|21627.5|21627.5|21637.72|21637.72|21618.23|21618.23|0
1636385100000|2021-11-08 15:25:00|21624.94|21624.94|21626.37|21626.37|21626.37|21626.37|21612.38|21612.38|0
1636385400000|2021-11-08 15:30:00|21624.45|21624.45|21649.75|21649.75|21652.84|21652.84|21622.95|21622.95|0
1636385700000|2021-11-08 15:35:00|21643.58|21643.58|21654.35|21654.35|21660.59|21660.59|21640.5|21640.5|0
1636386000000|2021-11-08 15:40:00|21652.43|21652.43|21650.62|21650.62|21655.4|21655.4|21648.16|21648.16|0
1636386300000|2021-11-08 15:45:00|21650.25|21650.25|21639.03|21639.03|21660.22|21660.22|21635.87|21635.87|0
1636386600000|2021-11-08 15:50:00|21640.95|21640.95|21634.81|21634.81|21644.52|21644.52|21628.53|21628.53|0
1636386900000|2021-11-08 15:55:00|21634.06|21634.06|21630.18|21630.18|21638.12|21638.12|21629.08|21629.08|0
1636387200000|2021-11-08 16:00:00|21631.27|21631.27|21608.95|21608.95|21631.27|21631.27|21607.17|21607.17|0
1636387500000|2021-11-08 16:05:00|21609.92|21609.92|21594.6|21594.6|21611.2|21611.2|21594.6|21594.6|0
1636387800000|2021-11-08 16:10:00|21594.22|21594.22|21595.16|21595.16|21598.25|21598.25|21579.28|21579.28|0
1636388100000|2021-11-08 16:15:00|21611.19|21611.19|21638.9|21638.9|21638.9|21638.9|21608.84|21608.84|0
1636388400000|2021-11-08 16:20:00|21654.93|21654.93|21640.93|21640.93|21662.22|21662.22|21634.41|21634.41|0
1636388700000|2021-11-08 16:25:00|21637.84|21637.84|21662.24|21662.24|21662.84|21662.84|21637.84|21637.84|0
1636445700000|2021-11-09 08:15:00|21641.55|21641.55|21620.12|21620.12|21641.55|21641.55|21608.84|21608.84|0
1636446000000|2021-11-09 08:20:00|21623.21|21623.21|21642.51|21642.51|21649.18|21649.18|21623.21|21623.21|0
1636446300000|2021-11-09 08:25:00|21645.07|21645.07|21638.15|21638.15|21646.35|21646.35|21638.15|21638.15|0
1636446600000|2021-11-09 08:30:00|21641.23|21641.23|21633.42|21633.42|21641.23|21641.23|21629.97|21629.97|0
1636446900000|2021-11-09 08:35:00|21632.45|21632.45|21625.99|21625.99|21640.27|21640.27|21616.73|21616.73|0
1636447200000|2021-11-09 08:40:00|21628.24|21628.24|21680.73|21680.73|21680.73|21680.73|21628.24|21628.24|0
1636447500000|2021-11-09 08:45:00|21677.64|21677.64|21690.31|21690.31|21697.09|21697.09|21674.56|21674.56|0
1636447800000|2021-11-09 08:50:00|21684.03|21684.03|21693.77|21693.77|21693.77|21693.77|21674.77|21674.77|0
1636448100000|2021-11-09 08:55:00|21696.39|21696.39|21698.22|21698.22|21726.52|21726.52|21692.05|21692.05|0
1636448400000|2021-11-09 09:00:00|21696.35|21696.35|21693.37|21693.37|21699.84|21699.84|21685.28|21685.28|0
1636448700000|2021-11-09 09:05:00|21696.45|21696.45|21687|21687|21700.51|21700.51|21678.2|21678.2|0
1636449000000|2021-11-09 09:10:00|21681.88|21681.88|21661.54|21661.54|21693.59|21693.59|21661.54|21661.54|0
1636449300000|2021-11-09 09:15:00|21658.98|21658.98|21643.44|21643.44|21659.95|21659.95|21643.44|21643.44|0
1636449600000|2021-11-09 09:20:00|21627.42|21627.42|21641.28|21641.28|21641.28|21641.28|21623.58|21623.58|0
1636449900000|2021-11-09 09:25:00|21643.84|21643.84|21652.27|21652.27|21655.92|21655.92|21636.89|21636.89|0
1636450200000|2021-11-09 09:30:00|21658.44|21658.44|21654.79|21654.79|21667.28|21667.28|21654.41|21654.41|0
1636450500000|2021-11-09 09:35:00|21656.06|21656.06|21649.95|21649.95|21656.06|21656.06|21637.07|21637.07|0
1636450800000|2021-11-09 09:40:00|21646.2|21646.2|21631.8|21631.8|21646.2|21646.2|21629.24|21629.24|0
1636451100000|2021-11-09 09:45:00|21629.18|21629.18|21644.43|21644.43|21648.95|21648.95|21626.13|21626.13|0
1636451400000|2021-11-09 09:50:00|21641.24|21641.24|21636.43|21636.43|21641.88|21641.88|21636.43|21636.43|0
1636451700000|2021-11-09 09:55:00|21632.68|21632.68|21629.76|21629.76|21648.7|21648.7|21628.79|21628.79|0
1636452000000|2021-11-09 10:00:00|21629.21|21629.21|21609.57|21609.57|21629.21|21629.21|21609.35|21609.35|0
1636452300000|2021-11-09 10:05:00|21607.66|21607.66|21616.72|21616.72|21616.72|21616.72|21604.57|21604.57|0
1636452600000|2021-11-09 10:10:00|21622.47|21622.47|21639.53|21639.53|21640.66|21640.66|21619.39|21619.39|0
1636452900000|2021-11-09 10:15:00|21642.27|21642.27|21636.72|21636.72|21646.53|21646.53|21636.72|21636.72|0
1636453200000|2021-11-09 10:20:00|21635.74|21635.74|21643.33|21643.33|21643.33|21643.33|21635.74|21635.74|0
1636453500000|2021-11-09 10:25:00|21642.36|21642.36|21646.2|21646.2|21649.74|21649.74|21642.36|21642.36|0
1636453800000|2021-11-09 10:30:00|21646.84|21646.84|21653.64|21653.64|21658.36|21658.36|21644.81|21644.81|0
1636454100000|2021-11-09 10:35:00|21656.37|21656.37|21647.69|21647.69|21656.37|21656.37|21641.07|21641.07|0
1636454400000|2021-11-09 10:40:00|21649.94|21649.94|21649.45|21649.45|21651.9|21651.9|21646.26|21646.26|0
1636454700000|2021-11-09 10:45:00|21655.62|21655.62|21679.95|21679.95|21683.03|21683.03|21655.62|21655.62|0
1636455000000|2021-11-09 10:50:00|21681.07|21681.07|21662.7|21662.7|21687.99|21687.99|21662.7|21662.7|0
1636455300000|2021-11-09 10:55:00|21660.79|21660.79|21661.34|21661.34|21671.96|21671.96|21658.26|21658.26|0
1636455600000|2021-11-09 11:00:00|21665.82|21665.82|21667.1|21667.1|21667.1|21667.1|21662.73|21662.73|0
1636455900000|2021-11-09 11:05:00|21664.01|21664.01|21659.4|21659.4|21668.37|21668.37|21659.4|21659.4|0
1636456200000|2021-11-09 11:10:00|21662.49|21662.49|21656.2|21656.2|21662.49|21662.49|21653.01|21653.01|0
1636456500000|2021-11-09 11:15:00|21655.23|21655.23|21658.32|21658.32|21658.32|21658.32|21655.23|21655.23|0
1636456800000|2021-11-09 11:20:00|21660.23|21660.23|21663.01|21663.01|21666.74|21666.74|21659.59|21659.59|0
1636457100000|2021-11-09 11:25:00|21669.18|21669.18|21682.16|21682.16|21687.48|21687.48|21669.18|21669.18|0
1636457400000|2021-11-09 11:30:00|21684.08|21684.08|21690.58|21690.58|21695.45|21695.45|21683.11|21683.11|0
1636457700000|2021-11-09 11:35:00|21696.75|21696.75|21719.59|21719.59|21720.57|21720.57|21696.75|21696.75|0
1636458000000|2021-11-09 11:40:00|21725.77|21725.77|21739.43|21739.43|21742.5|21742.5|21725.77|21725.77|0
1636458300000|2021-11-09 11:45:00|21745.6|21745.6|21758.41|21758.41|21763.05|21763.05|21745.6|21745.6|0
1636458600000|2021-11-09 11:50:00|21754.35|21754.35|21744.62|21744.62|21754.35|21754.35|21741.23|21741.23|0
1636458900000|2021-11-09 11:55:00|21738.45|21738.45|21744.76|21744.76|21747.84|21747.84|21738.45|21738.45|0
1636459200000|2021-11-09 12:00:00|21744.38|21744.38|21779.54|21779.54|21779.54|21779.54|21744.38|21744.38|0
1636459500000|2021-11-09 12:05:00|21776.46|21776.46|21778.75|21778.75|21779.3|21779.3|21761.82|21761.82|0
1636459800000|2021-11-09 12:10:00|21775.66|21775.66|21726.34|21726.34|21775.66|21775.66|21726.34|21726.34|0
1636460100000|2021-11-09 12:15:00|21732.51|21732.51|21729.35|21729.35|21733.48|21733.48|21729.35|21729.35|0
1636460400000|2021-11-09 12:20:00|21733.83|21733.83|21751.59|21751.59|21751.59|21751.59|21733.19|21733.19|0
1636460700000|2021-11-09 12:25:00|21745.42|21745.42|21739.28|21739.28|21746.4|21746.4|21738.22|21738.22|0
1636461000000|2021-11-09 12:30:00|21740.78|21740.78|21740.06|21740.06|21741.16|21741.16|21737.96|21737.96|0
1636461300000|2021-11-09 12:35:00|21738.19|21738.19|21738.67|21738.67|21739.31|21739.31|21732.02|21732.02|0
1636461600000|2021-11-09 12:40:00|21739.22|21739.22|21747.73|21747.73|21749.98|21749.98|21739.22|21739.22|0
1636461900000|2021-11-09 12:45:00|21748.37|21748.37|21741.8|21741.8|21748.37|21748.37|21737.08|21737.08|0
1636462200000|2021-11-09 12:50:00|21738.61|21738.61|21745.16|21745.16|21745.16|21745.16|21738.61|21738.61|0
1636462500000|2021-11-09 12:55:00|21743.88|21743.88|21766.05|21766.05|21766.05|21766.05|21737.09|21737.09|0
1636462800000|2021-11-09 13:00:00|21769.89|21769.89|21771.85|21771.85|21779.14|21779.14|21769.89|21769.89|0
1636463100000|2021-11-09 13:05:00|21772.82|21772.82|21772.17|21772.17|21778.26|21778.26|21771.21|21771.21|0
1636463400000|2021-11-09 13:10:00|21773.14|21773.14|21816.48|21816.48|21825.74|21825.74|21773.14|21773.14|0
1636463700000|2021-11-09 13:15:00|21815.51|21815.51|21806.92|21806.92|21816.9|21816.9|21806.92|21806.92|0
1636464000000|2021-11-09 13:20:00|21806.28|21806.28|21813.2|21813.2|21815.23|21815.23|21806.28|21806.28|0
1636464300000|2021-11-09 13:25:00|21810.12|21810.12|21805.14|21805.14|21815.76|21815.76|21805.14|21805.14|0
1636464600000|2021-11-09 13:30:00|21806.23|21806.23|21828.28|21828.28|21828.28|21828.28|21805.14|21805.14|0
1636464900000|2021-11-09 13:35:00|21827.64|21827.64|21831.6|21831.6|21831.6|21831.6|21821.97|21821.97|0
1636465200000|2021-11-09 13:40:00|21830.32|21830.32|21846.38|21846.38|21846.38|21846.38|21830.32|21830.32|0
1636465500000|2021-11-09 13:45:00|21848.33|21848.33|21854.9|21854.9|21870.12|21870.12|21846.38|21846.38|0
1636465800000|2021-11-09 13:50:00|21854.35|21854.35|21857.92|21857.92|21861.12|21861.12|21853.07|21853.07|0
1636466100000|2021-11-09 13:55:00|21854.84|21854.84|21862.95|21862.95|21862.95|21862.95|21849.24|21849.24|0
1636466400000|2021-11-09 14:00:00|21861.67|21861.67|21850.25|21850.25|21862.54|21862.54|21844.08|21844.08|0
1636466700000|2021-11-09 14:05:00|21851|21851|21865.69|21865.69|21868.82|21868.82|21850.63|21850.63|0
1636467000000|2021-11-09 14:10:00|21867.63|21867.63|21847.81|21847.81|21867.63|21867.63|21822.79|21822.79|0
1636467300000|2021-11-09 14:15:00|21853.98|21853.98|21841.11|21841.11|21856.53|21856.53|21841.11|21841.11|0
1636467600000|2021-11-09 14:20:00|21840.02|21840.02|21845.32|21845.32|21851.49|21851.49|21839.99|21839.99|0
1636467900000|2021-11-09 14:25:00|21844.68|21844.68|21771.91|21771.91|21844.68|21844.68|21771.91|21771.91|0
1636468200000|2021-11-09 14:30:00|21755.89|21755.89|21740.61|21740.61|21773.86|21773.86|21740.61|21740.61|0
1636468500000|2021-11-09 14:35:00|21743.8|21743.8|21744.18|21744.18|21754.56|21754.56|21736.16|21736.16|0
1636468800000|2021-11-09 14:40:00|21741.1|21741.1|21727.72|21727.72|21758.44|21758.44|21727.72|21727.72|0
1636469100000|2021-11-09 14:45:00|21727.34|21727.34|21722.61|21722.61|21727.34|21727.34|21717.54|21717.54|0
1636469400000|2021-11-09 14:50:00|21721.48|21721.48|21722.63|21722.63|21731.13|21731.13|21716.45|21716.45|0
1636469700000|2021-11-09 14:55:00|21724.81|21724.81|21717.46|21717.46|21726.45|21726.45|21717.46|21717.46|0
1636470000000|2021-11-09 15:00:00|21720.54|21720.54|21701.07|21701.07|21733.96|21733.96|21691.11|21691.11|0
1636470300000|2021-11-09 15:05:00|21691.81|21691.81|21608.56|21608.56|21691.81|21691.81|21608.56|21608.56|0
1636470600000|2021-11-09 15:10:00|21607.92|21607.92|21633.22|21633.22|21644.96|21644.96|21607.92|21607.92|0
1636470900000|2021-11-09 15:15:00|21630.13|21630.13|21628.09|21628.09|21631.92|21631.92|21616.07|21616.07|0
1636471200000|2021-11-09 15:20:00|21628.46|21628.46|21602.11|21602.11|21628.46|21628.46|21600.19|21600.19|0
1636471500000|2021-11-09 15:25:00|21604.02|21604.02|21641.22|21641.22|21641.6|21641.6|21602.75|21602.75|0
1636471800000|2021-11-09 15:30:00|21639.95|21639.95|21637.17|21637.17|21641.07|21641.07|21616.16|21616.16|0
1636472100000|2021-11-09 15:35:00|21653.19|21653.19|21667.65|21667.65|21667.65|21667.65|21653.19|21653.19|0
1636472400000|2021-11-09 15:40:00|21669.52|21669.52|21666.39|21666.39|21673.45|21673.45|21666.39|21666.39|0
1636472700000|2021-11-09 15:45:00|21669.48|21669.48|21645.07|21645.07|21670.6|21670.6|21644.21|21644.21|0
1636473000000|2021-11-09 15:50:00|21635.82|21635.82|21669.83|21669.83|21674.65|21674.65|21630.79|21630.79|0
1636473300000|2021-11-09 15:55:00|21671.59|21671.59|21646.04|21646.04|21677.08|21677.08|21646.04|21646.04|0
1636473600000|2021-11-09 16:00:00|21646.68|21646.68|21641.53|21641.53|21666.43|21666.43|21639.65|21639.65|0
1636473900000|2021-11-09 16:05:00|21642.5|21642.5|21631.28|21631.28|21647.82|21647.82|21631.28|21631.28|0
1636474200000|2021-11-09 16:10:00|21630.53|21630.53|21628.63|21628.63|21641.12|21641.12|21613.84|21613.84|0
1636474500000|2021-11-09 16:15:00|21629.61|21629.61|21630.95|21630.95|21632.79|21632.79|21626.74|21626.74|0
1636474800000|2021-11-09 16:20:00|21632.23|21632.23|21648.39|21648.39|21650.3|21650.3|21627.34|21627.34|0
1636475100000|2021-11-09 16:25:00|21654.56|21654.56|21666.07|21666.07|21666.07|21666.07|21619.68|21619.68|0
1636532100000|2021-11-10 08:15:00|21704.59|21704.59|21692.79|21692.79|21704.59|21704.59|21687.1|21687.1|0
1636532400000|2021-11-10 08:20:00|21686.62|21686.62|21705.09|21705.09|21709.76|21709.76|21686.62|21686.62|0
1636532700000|2021-11-10 08:25:00|21706.06|21706.06|21705.37|21705.37|21718.68|21718.68|21704.78|21704.78|0
1636533000000|2021-11-10 08:30:00|21704.73|21704.73|21701.89|21701.89|21725.78|21725.78|21701.89|21701.89|0
1636533300000|2021-11-10 08:35:00|21701.51|21701.51|21689.86|21689.86|21702.48|21702.48|21684.99|21684.99|0
1636533600000|2021-11-10 08:40:00|21690.84|21690.84|21699.46|21699.46|21699.46|21699.46|21683.17|21683.17|0
1636533900000|2021-11-10 08:45:00|21696.38|21696.38|21693.04|21693.04|21697.67|21697.67|21686.12|21686.12|0
1636534200000|2021-11-10 08:50:00|21694.98|21694.98|21690.41|21690.41|21696.12|21696.12|21688.54|21688.54|0
1636534500000|2021-11-10 08:55:00|21684.24|21684.24|21689.8|21689.8|21695.69|21695.69|21684.24|21684.24|0
1636534800000|2021-11-10 09:00:00|21692.89|21692.89|21718.02|21718.02|21719.93|21719.93|21692.89|21692.89|0
1636535100000|2021-11-10 09:05:00|21717.38|21717.38|21724.9|21724.9|21729.02|21729.02|21715.09|21715.09|0
1636535400000|2021-11-10 09:10:00|21727.98|21727.98|21751.01|21751.01|21751.01|21751.01|21727.98|21727.98|0
1636535700000|2021-11-10 09:15:00|21747.92|21747.92|21755.06|21755.06|21760.74|21760.74|21744.64|21744.64|0
1636536000000|2021-11-10 09:20:00|21751.97|21751.97|21749.58|21749.58|21755.51|21755.51|21742.53|21742.53|0
1636536300000|2021-11-10 09:25:00|21743.41|21743.41|21756.33|21756.33|21760.42|21760.42|21740.32|21740.32|0
1636536600000|2021-11-10 09:30:00|21757.3|21757.3|21733.74|21733.74|21762.67|21762.67|21727.57|21727.57|0
1636536900000|2021-11-10 09:35:00|21721.4|21721.4|21700.83|21700.83|21732.54|21732.54|21698.95|21698.95|0
1636537200000|2021-11-10 09:40:00|21707|21707|21690.19|21690.19|21707.75|21707.75|21690.19|21690.19|0
1636537500000|2021-11-10 09:45:00|21687.63|21687.63|21643.81|21643.81|21687.63|21687.63|21636.58|21636.58|0
1636537800000|2021-11-10 09:50:00|21640.53|21640.53|21642.75|21642.75|21645.83|21645.83|21632.86|21632.86|0
1636538100000|2021-11-10 09:55:00|21636.58|21636.58|21617.05|21617.05|21636.58|21636.58|21617.05|21617.05|0
1636538400000|2021-11-10 10:00:00|21616.68|21616.68|21620.09|21620.09|21642.97|21642.97|21615.62|21615.62|0
1636538700000|2021-11-10 10:05:00|21617.84|21617.84|21626.4|21626.4|21626.4|21626.4|21609.77|21609.77|0
1636539000000|2021-11-10 10:10:00|21620.23|21620.23|21614.59|21614.59|21620.23|21620.23|21614.59|21614.59|0
1636539300000|2021-11-10 10:15:00|21617.67|21617.67|21613.37|21613.37|21621.85|21621.85|21607.48|21607.48|0
1636539600000|2021-11-10 10:20:00|21611.87|21611.87|21628.63|21628.63|21628.63|21628.63|21611.87|21611.87|0
1636539900000|2021-11-10 10:25:00|21634.8|21634.8|21648.07|21648.07|21657.89|21657.89|21634.8|21634.8|0
1636540200000|2021-11-10 10:30:00|21645.88|21645.88|21636.95|21636.95|21645.88|21645.88|21632.55|21632.55|0
1636540500000|2021-11-10 10:35:00|21635.32|21635.32|21619.4|21619.4|21638.24|21638.24|21619.4|21619.4|0
1636540800000|2021-11-10 10:40:00|21620.9|21620.9|21618.88|21618.88|21625.97|21625.97|21618.88|21618.88|0
1636541100000|2021-11-10 10:45:00|21618.33|21618.33|21621.79|21621.79|21622.86|21622.86|21616.69|21616.69|0
1636541400000|2021-11-10 10:50:00|21618.7|21618.7|21624.18|21624.18|21625.62|21625.62|21618.7|21618.7|0
1636541700000|2021-11-10 10:55:00|21623.08|21623.08|21625.19|21625.19|21625.19|21625.19|21620.53|21620.53|0
1636542000000|2021-11-10 11:00:00|21622.11|21622.11|21657.88|21657.88|21657.88|21657.88|21622.11|21622.11|0
1636542300000|2021-11-10 11:05:00|21659.8|21659.8|21656.98|21656.98|21660.17|21660.17|21655.7|21655.7|0
1636542600000|2021-11-10 11:10:00|21660.06|21660.06|21650.25|21650.25|21667.08|21667.08|21650.25|21650.25|0
1636542900000|2021-11-10 11:15:00|21647.06|21647.06|21655.87|21655.87|21666.93|21666.93|21647.06|21647.06|0
1636543200000|2021-11-10 11:20:00|21658.95|21658.95|21691.13|21691.13|21691.13|21691.13|21658.95|21658.95|0
1636543500000|2021-11-10 11:25:00|21690.03|21690.03|21693.64|21693.64|21695.6|21695.6|21689.43|21689.43|0
1636543800000|2021-11-10 11:30:00|21696.73|21696.73|21685.42|21685.42|21696.73|21696.73|21685.42|21685.42|0
1636544100000|2021-11-10 11:35:00|21682.33|21682.33|21670.2|21670.2|21683.19|21683.19|21670.2|21670.2|0
1636544400000|2021-11-10 11:40:00|21671.7|21671.7|21678.38|21678.38|21680.29|21680.29|21671.7|21671.7|0
1636544700000|2021-11-10 11:45:00|21677.83|21677.83|21685.25|21685.25|21690.85|21690.85|21674.65|21674.65|0
1636545000000|2021-11-10 11:50:00|21682.25|21682.25|21675.31|21675.31|21682.25|21682.25|21674.05|21674.05|0
1636545300000|2021-11-10 11:55:00|21674.33|21674.33|21672.08|21672.08|21674.33|21674.33|21672.08|21672.08|0
1636545600000|2021-11-10 12:00:00|21670.44|21670.44|21697.08|21697.08|21697.56|21697.56|21670.44|21670.44|0
1636545900000|2021-11-10 12:05:00|21695.2|21695.2|21691.56|21691.56|21695.2|21695.2|21682.61|21682.61|0
1636546200000|2021-11-10 12:10:00|21694.64|21694.64|21700.23|21700.23|21701.87|21701.87|21693.14|21693.14|0
1636546500000|2021-11-10 12:15:00|21701.35|21701.35|21694.65|21694.65|21701.35|21701.35|21691.46|21691.46|0
1636546800000|2021-11-10 12:20:00|21695.74|21695.74|21722.55|21722.55|21722.55|21722.55|21691.42|21691.42|0
1636547100000|2021-11-10 12:25:00|21719.46|21719.46|21726.6|21726.6|21726.6|21726.6|21716.42|21716.42|0
1636547400000|2021-11-10 12:30:00|21724.05|21724.05|21707.49|21707.49|21724.05|21724.05|21704.41|21704.41|0
1636547700000|2021-11-10 12:35:00|21710.58|21710.58|21710.85|21710.85|21715.41|21715.41|21707.62|21707.62|0
1636548000000|2021-11-10 12:40:00|21708.93|21708.93|21712.12|21712.12|21713.21|21713.21|21707.21|21707.21|0
1636548300000|2021-11-10 12:45:00|21709.03|21709.03|21703.57|21703.57|21714.74|21714.74|21702.86|21702.86|0
1636548600000|2021-11-10 12:50:00|21709.74|21709.74|21709.43|21709.43|21709.74|21709.74|21703.5|21703.5|0
1636548900000|2021-11-10 12:55:00|21709.98|21709.98|21719.67|21719.67|21720.86|21720.86|21709.98|21709.98|0
1636549200000|2021-11-10 13:00:00|21724.78|21724.78|21722.85|21722.85|21727.78|21727.78|21722.85|21722.85|0
1636549500000|2021-11-10 13:05:00|21721.87|21721.87|21721.47|21721.47|21721.87|21721.87|21714.66|21714.66|0
1636549800000|2021-11-10 13:10:00|21721.1|21721.1|21751.65|21751.65|21751.65|21751.65|21719.6|21719.6|0
1636550100000|2021-11-10 13:15:00|21752.93|21752.93|21746.58|21746.58|21755.47|21755.47|21745.83|21745.83|0
1636550400000|2021-11-10 13:20:00|21742.38|21742.38|21741.24|21741.24|21745.47|21745.47|21738.53|21738.53|0
1636550700000|2021-11-10 13:25:00|21740.6|21740.6|21745.88|21745.88|21752.05|21752.05|21738.96|21738.96|0
1636551000000|2021-11-10 13:30:00|21745.24|21745.24|21804.29|21804.29|21804.29|21804.29|21703.95|21703.95|0
1636551300000|2021-11-10 13:35:00|21798.12|21798.12|21906.03|21906.03|21907.98|21907.98|21798.12|21798.12|0
1636551600000|2021-11-10 13:40:00|21890.61|21890.61|22019.37|22019.37|22019.37|22019.37|21889.48|21889.48|0
1636551900000|2021-11-10 13:45:00|22018.4|22018.4|22015.78|22015.78|22042.18|22042.18|21992.06|21992.06|0
1636552200000|2021-11-10 13:50:00|22016.75|22016.75|22004.65|22004.65|22016.75|22016.75|21958.2|21958.2|0
1636552500000|2021-11-10 13:55:00|22010.82|22010.82|22089.09|22089.09|22089.09|22089.09|22010.82|22010.82|0
1636552800000|2021-11-10 14:00:00|22092.29|22092.29|22124.56|22124.56|22131.6|22131.6|22054.26|22054.26|0
1636553100000|2021-11-10 14:05:00|22115.31|22115.31|22087.29|22087.29|22124.56|22124.56|22084.03|22084.03|0
1636553400000|2021-11-10 14:10:00|22089.92|22089.92|22086.57|22086.57|22099.73|22099.73|22051.82|22051.82|0
1636553700000|2021-11-10 14:15:00|22083.49|22083.49|22143.17|22143.17|22148.87|22148.87|22077.32|22077.32|0
1636554000000|2021-11-10 14:20:00|22148.81|22148.81|22222.56|22222.56|22240.28|22240.28|22147.69|22147.69|0
1636554300000|2021-11-10 14:25:00|22220.92|22220.92|22235.84|22235.84|22241.72|22241.72|22204.59|22204.59|0
1636554600000|2021-11-10 14:30:00|22239.21|22239.21|22288.07|22288.07|22301.49|22301.49|22239.21|22239.21|0
1636554900000|2021-11-10 14:35:00|22291.19|22291.19|22330.67|22330.67|22330.67|22330.67|22287.03|22287.03|0
1636555200000|2021-11-10 14:40:00|22336.84|22336.84|22329.7|22329.7|22339.09|22339.09|22307.18|22307.18|0
1636555500000|2021-11-10 14:45:00|22331.57|22331.57|22342.56|22342.56|22370.29|22370.29|22330.29|22330.29|0
1636555800000|2021-11-10 14:50:00|22339.48|22339.48|22325.41|22325.41|22355.15|22355.15|22325.41|22325.41|0
1636556100000|2021-11-10 14:55:00|22332.22|22332.22|22456.68|22456.68|22456.68|22456.68|22331.58|22331.58|0
1636556400000|2021-11-10 15:00:00|22488.73|22488.73|22450.13|22450.13|22496.43|22496.43|22440.56|22440.56|0
1636556700000|2021-11-10 15:05:00|22450.88|22450.88|22464.25|22464.25|22475.76|22475.76|22447.8|22447.8|0
1636557000000|2021-11-10 15:10:00|22465.37|22465.37|22457.92|22457.92|22482.21|22482.21|22448.32|22448.32|0
1636557300000|2021-11-10 15:15:00|22457.17|22457.17|22455.37|22455.37|22480.57|22480.57|22441.42|22441.42|0
1636557600000|2021-11-10 15:20:00|22458.45|22458.45|22423.4|22423.4|22463.19|22463.19|22417.23|22417.23|0
1636557900000|2021-11-10 15:25:00|22423.02|22423.02|22456.08|22456.08|22461.75|22461.75|22410.57|22410.57|0
1636558200000|2021-11-10 15:30:00|22449.91|22449.91|22444.42|22444.42|22460.95|22460.95|22435.57|22435.57|0
1636558500000|2021-11-10 15:35:00|22440.58|22440.58|22469.49|22469.49|22469.49|22469.49|22438.13|22438.13|0
1636558800000|2021-11-10 15:40:00|22469.86|22469.86|22487.81|22487.81|22487.81|22487.81|22464.18|22464.18|0
1636559100000|2021-11-10 15:45:00|22488.45|22488.45|22428.65|22428.65|22488.45|22488.45|22422.06|22422.06|0
1636559400000|2021-11-10 15:50:00|22434.82|22434.82|22404.54|22404.54|22434.82|22434.82|22404.54|22404.54|0
1636559700000|2021-11-10 15:55:00|22403.9|22403.9|22395.89|22395.89|22408.33|22408.33|22392.89|22392.89|0
1636560000000|2021-11-10 16:00:00|22398.45|22398.45|22426.03|22426.03|22426.03|22426.03|22398.45|22398.45|0
1636560300000|2021-11-10 16:05:00|22428.78|22428.78|22423.3|22423.3|22438.74|22438.74|22414.48|22414.48|0
1636560600000|2021-11-10 16:10:00|22424.58|22424.58|22400.5|22400.5|22424.58|22424.58|22393.14|22393.14|0
1636560900000|2021-11-10 16:15:00|22399.75|22399.75|22409.02|22409.02|22409.02|22409.02|22394.15|22394.15|0
1636561200000|2021-11-10 16:20:00|22412.11|22412.11|22431.91|22431.91|22439.33|22439.33|22406.6|22406.6|0
1636561500000|2021-11-10 16:25:00|22428.83|22428.83|22471.49|22471.49|22475.17|22475.17|22423.74|22423.74|0
1636618500000|2021-11-11 08:15:00|22845.8|22845.8|22853.34|22853.34|22854.27|22854.27|22833.74|22833.74|0
1636618800000|2021-11-11 08:20:00|22854.27|22854.27|22890.33|22890.33|22907.95|22907.95|22854.27|22854.27|0
1636619100000|2021-11-11 08:25:00|22884.16|22884.16|22915.17|22915.17|22915.17|22915.17|22881.07|22881.07|0
1636619400000|2021-11-11 08:30:00|22911.98|22911.98|22988.06|22988.06|22988.06|22988.06|22901.83|22901.83|0
1636619700000|2021-11-11 08:35:00|22990.61|22990.61|22969.26|22969.26|22997.73|22997.73|22967.34|22967.34|0
1636620000000|2021-11-11 08:40:00|22971.45|22971.45|22970.55|22970.55|22993.97|22993.97|22959.39|22959.39|0
1636620300000|2021-11-11 08:45:00|22973.64|22973.64|23044.07|23044.07|23053.32|23053.32|22973.64|22973.64|0
1636620600000|2021-11-11 08:50:00|23040.98|23040.98|23034.09|23034.09|23040.98|23040.98|23009.22|23009.22|0
1636620900000|2021-11-11 08:55:00|23036.04|23036.04|23035.27|23035.27|23057.69|23057.69|23032.18|23032.18|0
1636621200000|2021-11-11 09:00:00|23033.08|23033.08|23054.16|23054.16|23056.6|23056.6|23023.09|23023.09|0
1636621500000|2021-11-11 09:05:00|23059.02|23059.02|23045.09|23045.09|23069.44|23069.44|23035.84|23035.84|0
1636621800000|2021-11-11 09:10:00|23043.17|23043.17|23011.29|23011.29|23043.17|23043.17|23011.29|23011.29|0
1636622100000|2021-11-11 09:15:00|23017.46|23017.46|23058.53|23058.53|23059.06|23059.06|23009.14|23009.14|0
1636622400000|2021-11-11 09:20:00|23060.47|23060.47|23066.01|23066.01|23071.33|23071.33|23052.36|23052.36|0
1636622700000|2021-11-11 09:25:00|23067.28|23067.28|23084.32|23084.32|23090.49|23090.49|23062.45|23062.45|0
1636623000000|2021-11-11 09:30:00|23081.23|23081.23|23119.15|23119.15|23123.17|23123.17|23079.99|23079.99|0
1636623300000|2021-11-11 09:35:00|23118.21|23118.21|23092.96|23092.96|23120.4|23120.4|23092.96|23092.96|0
1636623600000|2021-11-11 09:40:00|23090.15|23090.15|23083.09|23083.09|23094.17|23094.17|23056.17|23056.17|0
1636623900000|2021-11-11 09:45:00|23088.2|23088.2|23104.76|23104.76|23107.96|23107.96|23082.05|23082.05|0
1636624200000|2021-11-11 09:50:00|23107.85|23107.85|23112.25|23112.25|23112.25|23112.25|23102.12|23102.12|0
1636624500000|2021-11-11 09:55:00|23114.12|23114.12|23120.58|23120.58|23123.67|23123.67|23102.35|23102.35|0
1636624800000|2021-11-11 10:00:00|23120.04|23120.04|23129.22|23129.22|23150.54|23150.54|23120.04|23120.04|0
1636625100000|2021-11-11 10:05:00|23135.39|23135.39|23157.41|23157.41|23169.75|23169.75|23126.53|23126.53|0
1636625400000|2021-11-11 10:10:00|23155.54|23155.54|23184.71|23184.71|23188.88|23188.88|23150.3|23150.3|0
1636625700000|2021-11-11 10:15:00|23183.61|23183.61|23194.04|23194.04|23195.41|23195.41|23176.89|23176.89|0
1636626000000|2021-11-11 10:20:00|23192.76|23192.76|23193.83|23193.83|23196.92|23196.92|23182.52|23182.52|0
1636626300000|2021-11-11 10:25:00|23196.92|23196.92|23200.67|23200.67|23202.42|23202.42|23191.8|23191.8|0
1636626600000|2021-11-11 10:30:00|23203.75|23203.75|23186.86|23186.86|23210.14|23210.14|23186.86|23186.86|0
1636626900000|2021-11-11 10:35:00|23188.78|23188.78|23204.28|23204.28|23207.77|23207.77|23188.78|23188.78|0
1636627200000|2021-11-11 10:40:00|23201.19|23201.19|23226.17|23226.17|23232.19|23232.19|23196.86|23196.86|0
1636627500000|2021-11-11 10:45:00|23223.08|23223.08|23245.47|23245.47|23257.81|23257.81|23223.08|23223.08|0
1636627800000|2021-11-11 10:50:00|23246.75|23246.75|23237.91|23237.91|23255.14|23255.14|23208.99|23208.99|0
1636628100000|2021-11-11 10:55:00|23240.99|23240.99|23394.5|23394.5|23402.26|23402.26|23240.99|23240.99|0
1636628400000|2021-11-11 11:00:00|23391.42|23391.42|23383.28|23383.28|23408.56|23408.56|23377.81|23377.81|0
1636628700000|2021-11-11 11:05:00|23380.19|23380.19|23339.67|23339.67|23380.19|23380.19|23339.67|23339.67|0
1636629000000|2021-11-11 11:10:00|23307.62|23307.62|23305.33|23305.33|23347.8|23347.8|23302.25|23302.25|0
1636629300000|2021-11-11 11:15:00|23302.25|23302.25|23304.41|23304.41|23307.5|23307.5|23281.98|23281.98|0
1636629600000|2021-11-11 11:20:00|23303.77|23303.77|23347.76|23347.76|23347.76|23347.76|23303.77|23303.77|0
1636629900000|2021-11-11 11:25:00|23348.85|23348.85|23346.67|23346.67|23365.08|23365.08|23336.51|23336.51|0
1636630200000|2021-11-11 11:30:00|23349.76|23349.76|23345.15|23345.15|23353.48|23353.48|23318.53|23318.53|0
1636630500000|2021-11-11 11:35:00|23351.32|23351.32|23381.08|23381.08|23406.06|23406.06|23345.15|23345.15|0
1636630800000|2021-11-11 11:40:00|23387.25|23387.25|23376.81|23376.81|23389.67|23389.67|23373.72|23373.72|0
1636631100000|2021-11-11 11:45:00|23381.67|23381.67|23378.21|23378.21|23399.6|23399.6|23375.13|23375.13|0
1636631400000|2021-11-11 11:50:00|23375.13|23375.13|23301.75|23301.75|23375.13|23375.13|23298.67|23298.67|0
1636631700000|2021-11-11 11:55:00|23302.69|23302.69|23256.54|23256.54|23305.77|23305.77|23256.54|23256.54|0
1636632000000|2021-11-11 12:00:00|23257.08|23257.08|23262.25|23262.25|23267.73|23267.73|23245.44|23245.44|0
1636632300000|2021-11-11 12:05:00|23265.34|23265.34|23261.56|23261.56|23275.6|23275.6|23257.09|23257.09|0
1636632600000|2021-11-11 12:10:00|23267.95|23267.95|23264.8|23264.8|23269.46|23269.46|23256.78|23256.78|0
1636632900000|2021-11-11 12:15:00|23261.71|23261.71|23242.03|23242.03|23270.03|23270.03|23242.03|23242.03|0
1636633200000|2021-11-11 12:20:00|23245.11|23245.11|23198.75|23198.75|23252.08|23252.08|23188.45|23188.45|0
1636633500000|2021-11-11 12:25:00|23196.2|23196.2|23223.06|23223.06|23226.14|23226.14|23183.39|23183.39|0
1636633800000|2021-11-11 12:30:00|23226.14|23226.14|23235.05|23235.05|23235.05|23235.05|23216.14|23216.14|0
1636634100000|2021-11-11 12:35:00|23238.13|23238.13|23236.06|23236.06|23249.38|23249.38|23223.17|23223.17|0
1636634400000|2021-11-11 12:40:00|23232.97|23232.97|23228.82|23228.82|23232.97|23232.97|23216.3|23216.3|0
1636634700000|2021-11-11 12:45:00|23229.76|23229.76|23251.52|23251.52|23251.52|23251.52|23221.44|23221.44|0
1636635000000|2021-11-11 12:50:00|23260.77|23260.77|23275.89|23275.89|23278.98|23278.98|23260.77|23260.77|0
1636635300000|2021-11-11 12:55:00|23272.81|23272.81|23265.48|23265.48|23274.02|23274.02|23260.52|23260.52|0
1636635600000|2021-11-11 13:00:00|23262.39|23262.39|23258.23|23258.23|23268.87|23268.87|23248.98|23248.98|0
1636635900000|2021-11-11 13:05:00|23259.17|23259.17|23237.36|23237.36|23262.26|23262.26|23230.66|23230.66|0
1636636200000|2021-11-11 13:10:00|23240.44|23240.44|23229.95|23229.95|23241.65|23241.65|23229.95|23229.95|0
1636636500000|2021-11-11 13:15:00|23230.59|23230.59|23246.76|23246.76|23249.68|23249.68|23227.51|23227.51|0
1636636800000|2021-11-11 13:20:00|23251.24|23251.24|23301.38|23301.38|23301.38|23301.38|23251.24|23251.24|0
1636637100000|2021-11-11 13:25:00|23304.47|23304.47|23306.68|23306.68|23312.34|23312.34|23303.09|23303.09|0
1636637400000|2021-11-11 13:30:00|23309.77|23309.77|23329.94|23329.94|23330.87|23330.87|23309.77|23309.77|0
1636637700000|2021-11-11 13:35:00|23326.85|23326.85|23339.16|23339.16|23342.25|23342.25|23320.68|23320.68|0
1636638000000|2021-11-11 13:40:00|23337.88|23337.88|23329|23329|23349.85|23349.85|23322.83|23322.83|0
1636638300000|2021-11-11 13:45:00|23335.17|23335.17|23358.52|23358.52|23369.7|23369.7|23332.62|23332.62|0
1636638600000|2021-11-11 13:50:00|23356.61|23356.61|23273.74|23273.74|23364.17|23364.17|23269.72|23269.72|0
1636638900000|2021-11-11 13:55:00|23274.68|23274.68|23284.82|23284.82|23286.7|23286.7|23274.68|23274.68|0
1636639200000|2021-11-11 14:00:00|23281.74|23281.74|23214.54|23214.54|23281.74|23281.74|23211.73|23211.73|0
1636639500000|2021-11-11 14:05:00|23219.66|23219.66|23213.77|23213.77|23221.71|23221.71|23185.7|23185.7|0
1636639800000|2021-11-11 14:10:00|23212.13|23212.13|23212.03|23212.03|23232.73|23232.73|23209.04|23209.04|0
1636640100000|2021-11-11 14:15:00|23215.11|23215.11|23171.75|23171.75|23219.14|23219.14|23161.54|23161.54|0
1636640400000|2021-11-11 14:20:00|23168.67|23168.67|23177.03|23177.03|23183.21|23183.21|23168.67|23168.67|0
1636640700000|2021-11-11 14:25:00|23176.1|23176.1|23203.07|23203.07|23203.07|23203.07|23170.7|23170.7|0
1636641000000|2021-11-11 14:30:00|23202.13|23202.13|23220.61|23220.61|23220.61|23220.61|23164.73|23164.73|0
1636641300000|2021-11-11 14:35:00|23219.68|23219.68|23237.94|23237.94|23237.94|23237.94|23193.99|23193.99|0
1636641600000|2021-11-11 14:40:00|23241.02|23241.02|23298.2|23298.2|23305.31|23305.31|23237.94|23237.94|0
1636641900000|2021-11-11 14:45:00|23295.12|23295.12|23311.52|23311.52|23321.82|23321.82|23295.12|23295.12|0
1636642200000|2021-11-11 14:50:00|23309.64|23309.64|23385.24|23385.24|23389.75|23389.75|23303.47|23303.47|0
1636642500000|2021-11-11 14:55:00|23388.33|23388.33|23366.63|23366.63|23392.43|23392.43|23366.63|23366.63|0
1636642800000|2021-11-11 15:00:00|23369.71|23369.71|23398.35|23398.35|23402.86|23402.86|23369.71|23369.71|0
1636643100000|2021-11-11 15:05:00|23395.79|23395.79|23369.16|23369.16|23406.72|23406.72|23365.18|23365.18|0
1636643400000|2021-11-11 15:10:00|23366.08|23366.08|23339.09|23339.09|23366.08|23366.08|23329.93|23329.93|0
1636643700000|2021-11-11 15:15:00|23342.18|23342.18|23357.14|23357.14|23357.78|23357.78|23342.18|23342.18|0
1636644000000|2021-11-11 15:20:00|23360.89|23360.89|23366.72|23366.72|23374.23|23374.23|23360.89|23360.89|0
1636644300000|2021-11-11 15:25:00|23365.79|23365.79|23360.23|23360.23|23365.79|23365.79|23353.09|23353.09|0
1636644600000|2021-11-11 15:30:00|23364.07|23364.07|23298.39|23298.39|23365|23365|23282.4|23282.4|0
1636644900000|2021-11-11 15:35:00|23299.03|23299.03|23297.16|23297.16|23308.29|23308.29|23286.03|23286.03|0
1636645200000|2021-11-11 15:40:00|23294.08|23294.08|23283.35|23283.35|23315.4|23315.4|23270.37|23270.37|0
1636645500000|2021-11-11 15:45:00|23285.26|23285.26|23305.35|23305.35|23305.35|23305.35|23277.57|23277.57|0
1636645800000|2021-11-11 15:50:00|23311.52|23311.52|23346.85|23346.85|23353.02|23353.02|23311.52|23311.52|0
1636646100000|2021-11-11 15:55:00|23344.93|23344.93|23353.61|23353.61|23375.31|23375.31|23341.85|23341.85|0
1636646400000|2021-11-11 16:00:00|23352.68|23352.68|23335.76|23335.76|23358.8|23358.8|23335.76|23335.76|0
1636646700000|2021-11-11 16:05:00|23338.84|23338.84|23340.92|23340.92|23346.98|23346.98|23332.67|23332.67|0
1636647000000|2021-11-11 16:10:00|23339|23339|23299.73|23299.73|23349.2|23349.2|23297.4|23297.4|0
1636647300000|2021-11-11 16:15:00|23297.85|23297.85|23302.54|23302.54|23302.54|23302.54|23276.01|23276.01|0
1636647600000|2021-11-11 16:20:00|23303.51|23303.51|23297.66|23297.66|23313.45|23313.45|23296.81|23296.81|0
1636647900000|2021-11-11 16:25:00|23295.72|23295.72|23259.15|23259.15|23295.72|23295.72|23256.59|23256.59|0
1636704900000|2021-11-12 08:15:00|23240.39|23240.39|23149.52|23149.52|23253.4|23253.4|23149.52|23149.52|0
1636705200000|2021-11-12 08:20:00|23143.35|23143.35|23102.08|23102.08|23143.35|23143.35|23092.82|23092.82|0
1636705500000|2021-11-12 08:25:00|23070.02|23070.02|23037.12|23037.12|23070.02|23070.02|23023.42|23023.42|0
1636705800000|2021-11-12 08:30:00|23034.56|23034.56|23036.22|23036.22|23036.22|23036.22|22989.98|22989.98|0
1636706100000|2021-11-12 08:35:00|23041.22|23041.22|23042.45|23042.45|23061.6|23061.6|23035.44|23035.44|0
1636706400000|2021-11-12 08:40:00|23039.36|23039.36|23013.79|23013.79|23039.36|23039.36|23006.02|23006.02|0
1636706700000|2021-11-12 08:45:00|23019.96|23019.96|23036.99|23036.99|23046.25|23046.25|23013.28|23013.28|0
1636707000000|2021-11-12 08:50:00|23037.63|23037.63|23062.51|23062.51|23065.6|23065.6|23037.63|23037.63|0
1636707300000|2021-11-12 08:55:00|23066.26|23066.26|23057.13|23057.13|23078.71|23078.71|23057.13|23057.13|0
1636707600000|2021-11-12 09:00:00|23060.22|23060.22|23038.53|23038.53|23069.47|23069.47|23036.84|23036.84|0
1636707900000|2021-11-12 09:05:00|23035.61|23035.61|23015.89|23015.89|23035.61|23035.61|23002.74|23002.74|0
1636708200000|2021-11-12 09:10:00|23009.33|23009.33|23012.61|23012.61|23022.31|23022.31|23000.49|23000.49|0
1636708500000|2021-11-12 09:15:00|23015.7|23015.7|23021.96|23021.96|23033.21|23033.21|23009.85|23009.85|0
1636708800000|2021-11-12 09:20:00|23019.78|23019.78|23020.7|23020.7|23047.54|23047.54|23019.78|23019.78|0
1636709100000|2021-11-12 09:25:00|23017.61|23017.61|22932.52|22932.52|23031.95|23031.95|22932.52|22932.52|0
1636709400000|2021-11-12 09:30:00|22930.58|22930.58|22902|22902|22934.47|22934.47|22902|22902|0
1636709700000|2021-11-12 09:35:00|22905.83|22905.83|22906.38|22906.38|22918.52|22918.52|22894.48|22894.48|0
1636710000000|2021-11-12 09:40:00|22903.29|22903.29|22907.1|22907.1|22912.22|22912.22|22893.76|22893.76|0
1636710300000|2021-11-12 09:45:00|22910.19|22910.19|22911.21|22911.21|22916.36|22916.36|22904.29|22904.29|0
1636710600000|2021-11-12 09:50:00|22914.3|22914.3|22891.12|22891.12|22914.3|22914.3|22871.25|22871.25|0
1636710900000|2021-11-12 09:55:00|22884.95|22884.95|22875.54|22875.54|22884.95|22884.95|22865.34|22865.34|0
1636711200000|2021-11-12 10:00:00|22869.37|22869.37|22807.26|22807.26|22872.45|22872.45|22807.26|22807.26|0
1636711500000|2021-11-12 10:05:00|22806.32|22806.32|22795.46|22795.46|22817.06|22817.06|22780.9|22780.9|0
1636711800000|2021-11-12 10:10:00|22792.37|22792.37|22742.47|22742.47|22794.25|22794.25|22727.04|22727.04|0
1636712100000|2021-11-12 10:15:00|22748.64|22748.64|22693.97|22693.97|22751.72|22751.72|22684.72|22684.72|0
1636712400000|2021-11-12 10:20:00|22697.06|22697.06|22731.12|22731.12|22731.76|22731.76|22697.06|22697.06|0
1636712700000|2021-11-12 10:25:00|22743.46|22743.46|22718.23|22718.23|22746.54|22746.54|22712.02|22712.02|0
1636713000000|2021-11-12 10:30:00|22717.29|22717.29|22703.95|22703.95|22732.71|22732.71|22700.14|22700.14|0
1636713300000|2021-11-12 10:35:00|22697.78|22697.78|22726.01|22726.01|22732.71|22732.71|22695.9|22695.9|0
1636713600000|2021-11-12 10:40:00|22728.82|22728.82|22703.38|22703.38|22734.47|22734.47|22699.32|22699.32|0
1636713900000|2021-11-12 10:45:00|22697.21|22697.21|22682.49|22682.49|22697.21|22697.21|22682.33|22682.33|0
1636714200000|2021-11-12 10:50:00|22685.3|22685.3|22653.63|22653.63|22718.29|22718.29|22647.46|22647.46|0
1636714500000|2021-11-12 10:55:00|22656.72|22656.72|22657.25|22657.25|22672.14|22672.14|22653.63|22653.63|0
1636714800000|2021-11-12 11:00:00|22654.16|22654.16|22673.72|22673.72|22682.97|22682.97|22653.22|22653.22|0
1636715100000|2021-11-12 11:05:00|22670.63|22670.63|22670.71|22670.71|22680.07|22680.07|22668.49|22668.49|0
1636715400000|2021-11-12 11:10:00|22673.8|22673.8|22662.88|22662.88|22674.73|22674.73|22661.8|22661.8|0
1636715700000|2021-11-12 11:15:00|22663.42|22663.42|22696.13|22696.13|22702.41|22702.41|22663.42|22663.42|0
1636716000000|2021-11-12 11:20:00|22698.08|22698.08|22745.38|22745.38|22745.38|22745.38|22698.08|22698.08|0
1636716300000|2021-11-12 11:25:00|22748.58|22748.58|22760.9|22760.9|22764.71|22764.71|22748.58|22748.58|0
1636716600000|2021-11-12 11:30:00|22767.07|22767.07|22734.16|22734.16|22767.07|22767.07|22734.16|22734.16|0
1636716900000|2021-11-12 11:35:00|22740.33|22740.33|22765.89|22765.89|22768.97|22768.97|22739.39|22739.39|0
1636717200000|2021-11-12 11:40:00|22765.25|22765.25|22764.61|22764.61|22771.53|22771.53|22754.07|22754.07|0
1636717500000|2021-11-12 11:45:00|22761.52|22761.52|22753.03|22753.03|22763.71|22763.71|22753.03|22753.03|0
1636717800000|2021-11-12 11:50:00|22752.49|22752.49|22751.58|22751.58|22757.35|22757.35|22748.49|22748.49|0
1636718100000|2021-11-12 11:55:00|22752.55|22752.55|22769.43|22769.43|22769.43|22769.43|22751.61|22751.61|0
1636718400000|2021-11-12 12:00:00|22767.56|22767.56|22765.69|22765.69|22776.43|22776.43|22762.61|22762.61|0
1636718700000|2021-11-12 12:05:00|22759.52|22759.52|22745.13|22745.13|22759.52|22759.52|22745.13|22745.13|0
1636719000000|2021-11-12 12:10:00|22748.21|22748.21|22751.23|22751.23|22754.31|22754.31|22748.14|22748.14|0
1636719300000|2021-11-12 12:15:00|22750.29|22750.29|22754.04|22754.04|22754.04|22754.04|22747.2|22747.2|0
1636719600000|2021-11-12 12:20:00|22750.95|22750.95|22746.55|22746.55|22754.04|22754.04|22742.53|22742.53|0
1636719900000|2021-11-12 12:25:00|22742.8|22742.8|22747.67|22747.67|22750.25|22750.25|22740.89|22740.89|0
1636720200000|2021-11-12 12:30:00|22748.22|22748.22|22748.09|22748.09|22755.47|22755.47|22748.09|22748.09|0
1636720500000|2021-11-12 12:35:00|22751.18|22751.18|22737.53|22737.53|22757.73|22757.73|22723.12|22723.12|0
1636720800000|2021-11-12 12:40:00|22743.7|22743.7|22732.5|22732.5|22759.67|22759.67|22732.5|22732.5|0
1636721100000|2021-11-12 12:45:00|22730.58|22730.58|22717.01|22717.01|22730.58|22730.58|22714.2|22714.2|0
1636721400000|2021-11-12 12:50:00|22714.45|22714.45|22717.33|22717.33|22721.44|22721.44|22714.25|22714.25|0
1636721700000|2021-11-12 12:55:00|22716.06|22716.06|22708.59|22708.59|22717.54|22717.54|22707.07|22707.07|0
1636722000000|2021-11-12 13:00:00|22707.5|22707.5|22708.84|22708.84|22711.65|22711.65|22700.75|22700.75|0
1636722300000|2021-11-12 13:05:00|22711.93|22711.93|22751.65|22751.65|22757.27|22757.27|22711.58|22711.58|0
1636722600000|2021-11-12 13:10:00|22747.81|22747.81|22760.83|22760.83|22760.83|22760.83|22747.81|22747.81|0
1636722900000|2021-11-12 13:15:00|22763.92|22763.92|22786.23|22786.23|22786.23|22786.23|22758.96|22758.96|0
1636723200000|2021-11-12 13:20:00|22789.31|22789.31|22830.6|22830.6|22830.6|22830.6|22789.31|22789.31|0
1636723500000|2021-11-12 13:25:00|22833.68|22833.68|22885.65|22885.65|22888.73|22888.73|22833.68|22833.68|0
1636723800000|2021-11-12 13:30:00|22882.56|22882.56|22859.61|22859.61|22882.56|22882.56|22859.61|22859.61|0
1636724100000|2021-11-12 13:35:00|22860.15|22860.15|22846.32|22846.32|22862.03|22862.03|22846.32|22846.32|0
1636724400000|2021-11-12 13:40:00|22849.41|22849.41|22849.41|22849.41|22849.41|22849.41|22849.41|22849.41|0
1636724700000|2021-11-12 13:45:00|22850.34|22850.34|22849.86|22849.86|22857.72|22857.72|22846.77|22846.77|0
1636725000000|2021-11-12 13:50:00|22850.4|22850.4|22855.44|22855.44|22856.42|22856.42|22844.78|22844.78|0
1636725300000|2021-11-12 13:55:00|22861.61|22861.61|22857.72|22857.72|22864.42|22864.42|22857.72|22857.72|0
1636725600000|2021-11-12 14:00:00|22858.66|22858.66|22861.24|22861.24|22865.25|22865.25|22856.79|22856.79|0
1636725900000|2021-11-12 14:05:00|22859.36|22859.36|22876.97|22876.97|22876.97|22876.97|22859.36|22859.36|0
1636726200000|2021-11-12 14:10:00|22870.8|22870.8|22868.51|22868.51|22873.88|22873.88|22848.77|22848.77|0
1636726500000|2021-11-12 14:15:00|22871.6|22871.6|22871.47|22871.47|22877.47|22877.47|22869.36|22869.36|0
1636726800000|2021-11-12 14:20:00|22870.83|22870.83|22881.68|22881.68|22887.71|22887.71|22870.83|22870.83|0
1636727100000|2021-11-12 14:25:00|22882.23|22882.23|22861.74|22861.74|22898.13|22898.13|22860.43|22860.43|0
1636727400000|2021-11-12 14:30:00|22860.46|22860.46|22568.87|22568.87|22860.46|22860.46|22528.62|22528.62|0
1636727700000|2021-11-12 14:35:00|22616.95|22616.95|22674.95|22674.95|22681.64|22681.64|22616.95|22616.95|0
1636728000000|2021-11-12 14:40:00|22676.04|22676.04|22658.61|22658.61|22706.93|22706.93|22651.3|22651.3|0
1636728300000|2021-11-12 14:45:00|22659.54|22659.54|22723.53|22723.53|22727.28|22727.28|22658.9|22658.9|0
1636728600000|2021-11-12 14:50:00|22726.61|22726.61|22747.66|22747.66|22761.61|22761.61|22716.17|22716.17|0
1636728900000|2021-11-12 14:55:00|22744.47|22744.47|22747.25|22747.25|22815.35|22815.35|22741.24|22741.24|0
1636729200000|2021-11-12 15:00:00|22753.42|22753.42|22808.1|22808.1|22808.1|22808.1|22750.34|22750.34|0
1636729500000|2021-11-12 15:05:00|22805.01|22805.01|22892.34|22892.34|22901.07|22901.07|22798.84|22798.84|0
1636729800000|2021-11-12 15:10:00|22889.25|22889.25|22895.68|22895.68|22935.18|22935.18|22883.34|22883.34|0
1636730100000|2021-11-12 15:15:00|22901.85|22901.85|22910.01|22910.01|22910.01|22910.01|22878.97|22878.97|0
1636730400000|2021-11-12 15:20:00|22910.55|22910.55|22936.87|22936.87|22948.27|22948.27|22897.28|22897.28|0
1636730700000|2021-11-12 15:25:00|22939.96|22939.96|22953.6|22953.6|22965.14|22965.14|22923.83|22923.83|0
1636731000000|2021-11-12 15:30:00|22954.88|22954.88|22846.17|22846.17|22954.88|22954.88|22846.17|22846.17|0
1636731300000|2021-11-12 15:35:00|22843.09|22843.09|22763.91|22763.91|22843.09|22843.09|22760.82|22760.82|0
1636731600000|2021-11-12 15:40:00|22762.63|22762.63|22770.34|22770.34|22772.79|22772.79|22736.75|22736.75|0
1636731900000|2021-11-12 15:45:00|22771.28|22771.28|22773.96|22773.96|22784.12|22784.12|22769.13|22769.13|0
1636732200000|2021-11-12 15:50:00|22774.93|22774.93|22789.66|22789.66|22790.87|22790.87|22774.93|22774.93|0
1636732500000|2021-11-12 15:55:00|22792.74|22792.74|22764.73|22764.73|22823.52|22823.52|22764.09|22764.09|0
1636732800000|2021-11-12 16:00:00|22763.45|22763.45|22715.32|22715.32|22763.45|22763.45|22715.32|22715.32|0
1636733100000|2021-11-12 16:05:00|22712.41|22712.41|22687.62|22687.62|22712.41|22712.41|22676.7|22676.7|0
1636733400000|2021-11-12 16:10:00|22688.56|22688.56|22713.21|22713.21|22713.76|22713.76|22686.61|22686.61|0
1636733700000|2021-11-12 16:15:00|22714.19|22714.19|22734.5|22734.5|22758.33|22758.33|22714.19|22714.19|0
1636734000000|2021-11-12 16:20:00|22737.59|22737.59|22732.32|22732.32|22737.59|22737.59|22725.25|22725.25|0
1636734300000|2021-11-12 16:25:00|22731.77|22731.77|22675.82|22675.82|22731.77|22731.77|22659.75|22659.75|0
1636964100000|2021-11-15 08:15:00|22836.46|22836.46|22783.59|22783.59|22836.46|22836.46|22765.14|22765.14|0
1636964400000|2021-11-15 08:20:00|22775.91|22775.91|22751.07|22751.07|22775.91|22775.91|22748.15|22748.15|0
1636964700000|2021-11-15 08:25:00|22753.62|22753.62|22774.49|22774.49|22774.49|22774.49|22753.62|22753.62|0
1636965000000|2021-11-15 08:30:00|22780.66|22780.66|22788.7|22788.7|22788.7|22788.7|22774.66|22774.66|0
1636965300000|2021-11-15 08:35:00|22789.25|22789.25|22783.91|22783.91|22789.25|22789.25|22769.35|22769.35|0
1636965600000|2021-11-15 08:40:00|22781.73|22781.73|22802.94|22802.94|22806.02|22806.02|22777.5|22777.5|0
1636965900000|2021-11-15 08:45:00|22801.84|22801.84|22788.27|22788.27|22813.13|22813.13|22762.57|22762.57|0
1636966200000|2021-11-15 08:50:00|22783.79|22783.79|22782.51|22782.51|22785.6|22785.6|22782.51|22782.51|0
1636966500000|2021-11-15 08:55:00|22776.34|22776.34|22754.82|22754.82|22776.34|22776.34|22742.48|22742.48|0
1636966800000|2021-11-15 09:00:00|22753.73|22753.73|22726.84|22726.84|22754.82|22754.82|22726.49|22726.49|0
1636967100000|2021-11-15 09:05:00|22723.01|22723.01|22729.18|22729.18|22732.26|22732.26|22716.84|22716.84|0
1636967400000|2021-11-15 09:10:00|22724.7|22724.7|22753.39|22753.39|22753.39|22753.39|22724.7|22724.7|0
1636967700000|2021-11-15 09:15:00|22750.3|22750.3|22754.46|22754.46|22771.83|22771.83|22750.3|22750.3|0
1636968000000|2021-11-15 09:20:00|22760.63|22760.63|22728.56|22728.56|22760.63|22760.63|22725.61|22725.61|0
1636968300000|2021-11-15 09:25:00|22729.53|22729.53|22763.05|22763.05|22763.05|22763.05|22729.53|22729.53|0
1636968600000|2021-11-15 09:30:00|22753.8|22753.8|22746.23|22746.23|22753.8|22753.8|22740.06|22740.06|0
1636968900000|2021-11-15 09:35:00|22747.17|22747.17|22763.96|22763.96|22766.52|22766.52|22737.17|22737.17|0
1636969200000|2021-11-15 09:40:00|22763.42|22763.42|22764.89|22764.89|22771.75|22771.75|22761.15|22761.15|0
1636969500000|2021-11-15 09:45:00|22763.62|22763.62|22787.65|22787.65|22788.59|22788.59|22763.62|22763.62|0
1636969800000|2021-11-15 09:50:00|22790.74|22790.74|22789.42|22789.42|22796.91|22796.91|22777.65|22777.65|0
1636970100000|2021-11-15 09:55:00|22787.54|22787.54|22783.55|22783.55|22789.69|22789.69|22781.33|22781.33|0
1636970400000|2021-11-15 10:00:00|22788.41|22788.41|22788.1|22788.1|22791.19|22791.19|22780.09|22780.09|0
1636970700000|2021-11-15 10:05:00|22791.19|22791.19|22798.52|22798.52|22798.52|22798.52|22788.63|22788.63|0
1636971000000|2021-11-15 10:10:00|22799.07|22799.07|22813.87|22813.87|22837.8|22837.8|22797.15|22797.15|0
1636971300000|2021-11-15 10:15:00|22811.32|22811.32|22834.19|22834.19|22834.19|22834.19|22800.57|22800.57|0
1636971600000|2021-11-15 10:20:00|22832.91|22832.91|22847|22847|22852.12|22852.12|22832.91|22832.91|0
1636971900000|2021-11-15 10:25:00|22840.83|22840.83|22846.98|22846.98|22850.18|22850.18|22840.83|22840.83|0
1636972200000|2021-11-15 10:30:00|22845.71|22845.71|22850.62|22850.62|22887.93|22887.93|22845.71|22845.71|0
1636972500000|2021-11-15 10:35:00|22853.71|22853.71|22852.65|22852.65|22857.76|22857.76|22851.59|22851.59|0
1636972800000|2021-11-15 10:40:00|22855.73|22855.73|22856.28|22856.28|22859.01|22859.01|22840.31|22840.31|0
1636973100000|2021-11-15 10:45:00|22855|22855|22852.56|22852.56|22855|22855|22843.83|22843.83|0
1636973400000|2021-11-15 10:50:00|22846.39|22846.39|22846.39|22846.39|22846.39|22846.39|22846.39|22846.39|0
1636973700000|2021-11-15 10:55:00|22834.73|22834.73|22840.38|22840.38|22841.33|22841.33|22833.71|22833.71|0
1636974000000|2021-11-15 11:00:00|22842.26|22842.26|22847.14|22847.14|22853.31|22853.31|22841.62|22841.62|0
1636974300000|2021-11-15 11:05:00|22844.06|22844.06|22837.45|22837.45|22844.06|22844.06|22828.63|22828.63|0
1636974600000|2021-11-15 11:10:00|22838|22838|22838.23|22838.23|22844.4|22844.4|22838|22838|0
1636974900000|2021-11-15 11:15:00|22835.15|22835.15|22794.21|22794.21|22837.68|22837.68|22794.21|22794.21|0
1636975200000|2021-11-15 11:20:00|22826.26|22826.26|22830.16|22830.16|22831.22|22831.22|22822.11|22822.11|0
1636975500000|2021-11-15 11:25:00|22832.07|22832.07|22832.33|22832.33|22835.41|22835.41|22832.07|22832.07|0
1636975800000|2021-11-15 11:30:00|22833.42|22833.42|22845.76|22845.76|22845.76|22845.76|22833.42|22833.42|0
1636976100000|2021-11-15 11:35:00|22846.31|22846.31|22845.12|22845.12|22849.6|22849.6|22845.12|22845.12|0
1636976400000|2021-11-15 11:40:00|22838.95|22838.95|22837.44|22837.44|22848.21|22848.21|22832.55|22832.55|0
1636976700000|2021-11-15 11:45:00|22836.51|22836.51|22837.17|22837.17|22842.23|22842.23|22831.27|22831.27|0
1636977000000|2021-11-15 11:50:00|22840.25|22840.25|22841.81|22841.81|22850.44|22850.44|22838.1|22838.1|0
1636977300000|2021-11-15 11:55:00|22842.75|22842.75|22845.3|22845.3|22845.3|22845.3|22842.75|22842.75|0
1636977600000|2021-11-15 12:00:00|22848.39|22848.39|22867.12|22867.12|22867.12|22867.12|22848.39|22848.39|0
1636977900000|2021-11-15 12:05:00|22866.18|22866.18|22863.86|22863.86|22866.18|22866.18|22860.35|22860.35|0
1636978200000|2021-11-15 12:10:00|22861.05|22861.05|22876.09|22876.09|22876.09|22876.09|22851.04|22851.04|0
1636978500000|2021-11-15 12:15:00|22877.03|22877.03|22880.44|22880.44|22888.82|22888.82|22875.75|22875.75|0
1636978800000|2021-11-15 12:20:00|22882.31|22882.31|22887.89|22887.89|22891.63|22891.63|22882.31|22882.31|0
1636979100000|2021-11-15 12:25:00|22889.76|22889.76|22890.01|22890.01|22894.04|22894.04|22886.56|22886.56|0
1636979400000|2021-11-15 12:30:00|22888.74|22888.74|22890.83|22890.83|22891.55|22891.55|22880.69|22880.69|0
1636979700000|2021-11-15 12:35:00|22892.47|22892.47|22894.36|22894.36|22896.94|22896.94|22889.38|22889.38|0
1636980000000|2021-11-15 12:40:00|22892.49|22892.49|22892.49|22892.49|22892.49|22892.49|22892.49|22892.49|0
1636980300000|2021-11-15 12:45:00|22894.43|22894.43|22897.87|22897.87|22897.87|22897.87|22891.7|22891.7|0
1636980600000|2021-11-15 12:50:00|22898.51|22898.51|22883.93|22883.93|22901.59|22901.59|22883.93|22883.93|0
1636980900000|2021-11-15 12:55:00|22885.8|22885.8|22886.31|22886.31|22888.22|22888.22|22882.05|22882.05|0
1636981200000|2021-11-15 13:00:00|22887.24|22887.24|22886.34|22886.34|22887.24|22887.24|22878.53|22878.53|0
1636981500000|2021-11-15 13:05:00|22887.44|22887.44|22879.38|22879.38|22889.07|22889.07|22879.38|22879.38|0
1636981800000|2021-11-15 13:10:00|22876.3|22876.3|22891.67|22891.67|22892.95|22892.95|22876.3|22876.3|0
1636982100000|2021-11-15 13:15:00|22893.54|22893.54|22895.11|22895.11|22929.72|22929.72|22892.61|22892.61|0
1636982400000|2021-11-15 13:20:00|22888.94|22888.94|22932.8|22932.8|22932.8|22932.8|22885.22|22885.22|0
1636982700000|2021-11-15 13:25:00|22935.36|22935.36|22933.15|22933.15|22935.36|22935.36|22926.98|22926.98|0
1636983000000|2021-11-15 13:30:00|22930.06|22930.06|22947.52|22947.52|22954.78|22954.78|22923.66|22923.66|0
1636983300000|2021-11-15 13:35:00|22950.61|22950.61|22951.46|22951.46|22952.6|22952.6|22946.43|22946.43|0
1636983600000|2021-11-15 13:40:00|22947.62|22947.62|22922.37|22922.37|22947.62|22947.62|22922.37|22922.37|0
1636983900000|2021-11-15 13:45:00|22921.73|22921.73|22902.75|22902.75|22921.73|22921.73|22902.75|22902.75|0
1636984200000|2021-11-15 13:50:00|22905.83|22905.83|22913.87|22913.87|22915.09|22915.09|22905.83|22905.83|0
1636984500000|2021-11-15 13:55:00|22910.79|22910.79|22903.41|22903.41|22912.73|22912.73|22903.41|22903.41|0
1636984800000|2021-11-15 14:00:00|22903.96|22903.96|22914.32|22914.32|22917.5|22917.5|22903.96|22903.96|0
1636985100000|2021-11-15 14:05:00|22913.68|22913.68|22905.7|22905.7|22922.43|22922.43|22904.73|22904.73|0
1636985400000|2021-11-15 14:10:00|22902.62|22902.62|22886.55|22886.55|22902.62|22902.62|22881.96|22881.96|0
1636985700000|2021-11-15 14:15:00|22889.64|22889.64|22892.79|22892.79|22902.05|22902.05|22886.55|22886.55|0
1636986000000|2021-11-15 14:20:00|22895.88|22895.88|22867.68|22867.68|22920.99|22920.99|22864.59|22864.59|0
1636986300000|2021-11-15 14:25:00|22870.59|22870.59|22860.12|22860.12|22891.1|22891.1|22857.77|22857.77|0
1636986600000|2021-11-15 14:30:00|22857.04|22857.04|22847.35|22847.35|22904.71|22904.71|22815.73|22815.73|0
1636986900000|2021-11-15 14:35:00|22846.72|22846.72|22818.69|22818.69|22847.93|22847.93|22818.69|22818.69|0
1636987200000|2021-11-15 14:40:00|22821.78|22821.78|22792.54|22792.54|22823.65|22823.65|22791.61|22791.61|0
1636987500000|2021-11-15 14:45:00|22789.46|22789.46|22827.87|22827.87|22831.23|22831.23|22785.47|22785.47|0
1636987800000|2021-11-15 14:50:00|22830.96|22830.96|22757.13|22757.13|22830.96|22830.96|22757.13|22757.13|0
1636988100000|2021-11-15 14:55:00|22741.11|22741.11|22760.27|22760.27|22788.14|22788.14|22741.11|22741.11|0
1636988400000|2021-11-15 15:00:00|22776.3|22776.3|22733.48|22733.48|22776.3|22776.3|22730.01|22730.01|0
1636988700000|2021-11-15 15:05:00|22727.73|22727.73|22730.68|22730.68|22736.85|22736.85|22706.75|22706.75|0
1636989000000|2021-11-15 15:10:00|22739.93|22739.93|22745.89|22745.89|22756.55|22756.55|22735.29|22735.29|0
1636989300000|2021-11-15 15:15:00|22745.25|22745.25|22736.75|22736.75|22764.36|22764.36|22736.27|22736.27|0
1636989600000|2021-11-15 15:20:00|22736.21|22736.21|22788.44|22788.44|22788.44|22788.44|22724.71|22724.71|0
1636989900000|2021-11-15 15:25:00|22772.42|22772.42|22751.64|22751.64|22797.9|22797.9|22751.64|22751.64|0
1636990200000|2021-11-15 15:30:00|22752.19|22752.19|22711.87|22711.87|22761.93|22761.93|22711.87|22711.87|0
1636990500000|2021-11-15 15:35:00|22714.96|22714.96|22695.5|22695.5|22718.04|22718.04|22691.77|22691.77|0
1636990800000|2021-11-15 15:40:00|22692.41|22692.41|22672.46|22672.46|22708.44|22708.44|22670.82|22670.82|0
1636991100000|2021-11-15 15:45:00|22670.54|22670.54|22706.22|22706.22|22706.22|22706.22|22670.47|22670.47|0
1636991400000|2021-11-15 15:50:00|22707.32|22707.32|22729.11|22729.11|22729.75|22729.75|22707.32|22707.32|0
1636991700000|2021-11-15 15:55:00|22727.83|22727.83|22770.99|22770.99|22770.99|22770.99|22726.55|22726.55|0
1636992000000|2021-11-15 16:00:00|22767.91|22767.91|22768.41|22768.41|22771.5|22771.5|22764.51|22764.51|0
1636992300000|2021-11-15 16:05:00|22758.22|22758.22|22744.1|22744.1|22785.72|22785.72|22744.1|22744.1|0
1636992600000|2021-11-15 16:10:00|22745.04|22745.04|22762.32|22762.32|22764.12|22764.12|22745.04|22745.04|0
1636992900000|2021-11-15 16:15:00|22768.49|22768.49|22781.62|22781.62|22789.51|22789.51|22768.49|22768.49|0
1636993200000|2021-11-15 16:20:00|22784.44|22784.44|22822.24|22822.24|22837.38|22837.38|22784.44|22784.44|0
1636993500000|2021-11-15 16:25:00|22823.21|22823.21|22824.75|22824.75|22830.68|22830.68|22786.53|22786.53|0
1637050500000|2021-11-16 08:15:00|22815.67|22815.67|22838.7|22838.7|22839.98|22839.98|22812.86|22812.86|0
1637050800000|2021-11-16 08:20:00|22835.62|22835.62|22869.48|22869.48|22869.48|22869.48|22835.62|22835.62|0
1637051100000|2021-11-16 08:25:00|22866.92|22866.92|22884.26|22884.26|22891.09|22891.09|22865.64|22865.64|0
1637051400000|2021-11-16 08:30:00|22882|22882|22869.57|22869.57|22882|22882|22859.7|22859.7|0
1637051700000|2021-11-16 08:35:00|22871.49|22871.49|22861.47|22861.47|22873.4|22873.4|22861.47|22861.47|0
1637052000000|2021-11-16 08:40:00|22855.63|22855.63|22834.75|22834.75|22856.61|22856.61|22833.1|22833.1|0
1637052300000|2021-11-16 08:45:00|22832.83|22832.83|22823.95|22823.95|22832.83|22832.83|22804.21|22804.21|0
1637052600000|2021-11-16 08:50:00|22830.76|22830.76|22874.24|22874.24|22875.17|22875.17|22826.35|22826.35|0
1637052900000|2021-11-16 08:55:00|22872.32|22872.32|22918.8|22918.8|22940.4|22940.4|22871.38|22871.38|0
1637053200000|2021-11-16 09:00:00|22919.74|22919.74|22922.38|22922.38|22933.98|22933.98|22916.65|22916.65|0
1637053500000|2021-11-16 09:05:00|22928.55|22928.55|22955.63|22955.63|22957.33|22957.33|22928.55|22928.55|0
1637053800000|2021-11-16 09:10:00|22964.88|22964.88|22945.55|22945.55|22976.17|22976.17|22945.55|22945.55|0
1637054100000|2021-11-16 09:15:00|22946.52|22946.52|22838.38|22838.38|22946.52|22946.52|22834.63|22834.63|0
1637054400000|2021-11-16 09:20:00|22841.46|22841.46|22830.5|22830.5|22848.41|22848.41|22830.5|22830.5|0
1637054700000|2021-11-16 09:25:00|22831.47|22831.47|22850.19|22850.19|22851.33|22851.33|22827.59|22827.59|0
1637055000000|2021-11-16 09:30:00|22852.75|22852.75|22856.79|22856.79|22866.05|22866.05|22852.75|22852.75|0
1637055300000|2021-11-16 09:35:00|22858.67|22858.67|22858.97|22858.97|22870.59|22870.59|22858.33|22858.33|0
1637055600000|2021-11-16 09:40:00|22855.89|22855.89|22866.71|22866.71|22866.71|22866.71|22852.03|22852.03|0
1637055900000|2021-11-16 09:45:00|22872.88|22872.88|22854.92|22854.92|22872.88|22872.88|22851.83|22851.83|0
1637056200000|2021-11-16 09:50:00|22861.09|22861.09|22874.71|22874.71|22878.74|22878.74|22858|22858|0
1637056500000|2021-11-16 09:55:00|22871.63|22871.63|22897.18|22897.18|22905.22|22905.22|22868.54|22868.54|0
1637056800000|2021-11-16 10:00:00|22929.23|22929.23|22943.27|22943.27|22947.36|22947.36|22929.23|22929.23|0
1637057100000|2021-11-16 10:05:00|22941.99|22941.99|22920.02|22920.02|22943.2|22943.2|22911.5|22911.5|0
1637057400000|2021-11-16 10:10:00|22923.76|22923.76|22930.72|22930.72|22930.72|22930.72|22918.41|22918.41|0
1637057700000|2021-11-16 10:15:00|22931.65|22931.65|22919.4|22919.4|22931.65|22931.65|22919.31|22919.31|0
1637058000000|2021-11-16 10:20:00|22925.57|22925.57|22928.19|22928.19|22931.63|22931.63|22922.37|22922.37|0
1637058300000|2021-11-16 10:25:00|22931.28|22931.28|22954.26|22954.26|22954.26|22954.26|22929.04|22929.04|0
1637058600000|2021-11-16 10:30:00|22955.2|22955.2|22966.54|22966.54|22966.54|22966.54|22955.2|22955.2|0
1637058900000|2021-11-16 10:35:00|22972.72|22972.72|22980.83|22980.83|22987|22987|22969.08|22969.08|0
1637059200000|2021-11-16 10:40:00|22974.55|22974.55|22976.62|22976.62|22979.51|22979.51|22973.34|22973.34|0
1637059500000|2021-11-16 10:45:00|22982.79|22982.79|22967.83|22967.83|22984.71|22984.71|22967.83|22967.83|0
1637059800000|2021-11-16 10:50:00|22964.74|22964.74|22961.01|22961.01|22967.83|22967.83|22956.99|22956.99|0
1637060100000|2021-11-16 10:55:00|22957.92|22957.92|22980.44|22980.44|22980.44|22980.44|22957.92|22957.92|0
1637060400000|2021-11-16 11:00:00|22977.35|22977.35|22998.75|22998.75|22998.75|22998.75|22977.35|22977.35|0
1637060700000|2021-11-16 11:05:00|22992.58|22992.58|22973.77|22973.77|22992.58|22992.58|22973.77|22973.77|0
1637061000000|2021-11-16 11:10:00|22964.52|22964.52|22962.28|22962.28|22970.69|22970.69|22949.94|22949.94|0
1637061300000|2021-11-16 11:15:00|22965.36|22965.36|22938.12|22938.12|22971.53|22971.53|22936.18|22936.18|0
1637061600000|2021-11-16 11:20:00|22940.07|22940.07|22956|22956|22956|22956|22940.07|22940.07|0
1637061900000|2021-11-16 11:25:00|22959.09|22959.09|22958.56|22958.56|22962.43|22962.43|22956.62|22956.62|0
1637062200000|2021-11-16 11:30:00|22959.54|22959.54|22954.04|22954.04|22962.09|22962.09|22944.95|22944.95|0
1637062500000|2021-11-16 11:35:00|22952.76|22952.76|22943.42|22943.42|22955.67|22955.67|22941.86|22941.86|0
1637062800000|2021-11-16 11:40:00|22946.5|22946.5|22927.81|22927.81|22946.5|22946.5|22925.87|22925.87|0
1637063100000|2021-11-16 11:45:00|22924.73|22924.73|22917.61|22917.61|22924.73|22924.73|22914.53|22914.53|0
1637063400000|2021-11-16 11:50:00|22923.78|22923.78|22947.31|22947.31|22947.67|22947.67|22913.36|22913.36|0
1637063700000|2021-11-16 11:55:00|22949.19|22949.19|22952.63|22952.63|22959.68|22959.68|22947.34|22947.34|0
1637064000000|2021-11-16 12:00:00|22955.91|22955.91|22962.62|22962.62|22962.62|22962.62|22954.44|22954.44|0
1637064300000|2021-11-16 12:05:00|22959.53|22959.53|22954.66|22954.66|22961.68|22961.68|22948.06|22948.06|0
1637064600000|2021-11-16 12:10:00|22951.58|22951.58|22952.44|22952.44|22955.52|22955.52|22948.77|22948.77|0
1637064900000|2021-11-16 12:15:00|22955.52|22955.52|22945.37|22945.37|22955.52|22955.52|22943.45|22943.45|0
1637065200000|2021-11-16 12:20:00|22948.46|22948.46|22945.68|22945.68|22948.46|22948.46|22939.51|22939.51|0
1637065500000|2021-11-16 12:25:00|22942.6|22942.6|22924.14|22924.14|22955.57|22955.57|22923.17|22923.17|0
1637065800000|2021-11-16 12:30:00|22927.23|22927.23|22931.61|22931.61|22934.69|22934.69|22926.26|22926.26|0
1637066100000|2021-11-16 12:35:00|22930.63|22930.63|22923.11|22923.11|22930.63|22930.63|22916.14|22916.14|0
1637066400000|2021-11-16 12:40:00|22922.02|22922.02|22922.85|22922.85|22931.83|22931.83|22917.7|22917.7|0
1637066700000|2021-11-16 12:45:00|22922.21|22922.21|22897.27|22897.27|22922.21|22922.21|22891.63|22891.63|0
1637067000000|2021-11-16 12:50:00|22894.19|22894.19|22907.49|22907.49|22909.72|22909.72|22890.94|22890.94|0
1637067300000|2021-11-16 12:55:00|22908.13|22908.13|22924.97|22924.97|22931.14|22931.14|22905.04|22905.04|0
1637067600000|2021-11-16 13:00:00|22923.69|22923.69|22925.1|22925.1|22925.1|22925.1|22913.93|22913.93|0
1637067900000|2021-11-16 13:05:00|22931.27|22931.27|22921|22921|22931.47|22931.47|22921|22921|0
1637068200000|2021-11-16 13:10:00|22924.09|22924.09|22935.36|22935.36|22935.36|22935.36|22923.22|22923.22|0
1637068500000|2021-11-16 13:15:00|22941.53|22941.53|22949.48|22949.48|22977.42|22977.42|22941.53|22941.53|0
1637068800000|2021-11-16 13:20:00|22946.67|22946.67|22931.77|22931.77|22946.67|22946.67|22931.77|22931.77|0
1637069100000|2021-11-16 13:25:00|22933.05|22933.05|22933.32|22933.32|22933.32|22933.32|22927.15|22927.15|0
1637069400000|2021-11-16 13:30:00|22930.24|22930.24|22935.99|22935.99|22935.99|22935.99|22924.07|22924.07|0
1637069700000|2021-11-16 13:35:00|22939.07|22939.07|22929.18|22929.18|22939.07|22939.07|22929.18|22929.18|0
1637070000000|2021-11-16 13:40:00|22927.9|22927.9|22941.29|22941.29|22941.29|22941.29|22927.9|22927.9|0
1637070300000|2021-11-16 13:45:00|22935.12|22935.12|22941.88|22941.88|22946.81|22946.81|22928.95|22928.95|0
1637070600000|2021-11-16 13:50:00|22939.93|22939.93|22945.05|22945.05|22945.05|22945.05|22937.56|22937.56|0
1637070900000|2021-11-16 13:55:00|22941.97|22941.97|22912.58|22912.58|22951.58|22951.58|22912.58|22912.58|0
1637071200000|2021-11-16 14:00:00|22915.67|22915.67|22900.57|22900.57|22921.95|22921.95|22899.93|22899.93|0
1637071500000|2021-11-16 14:05:00|22897.49|22897.49|22842.95|22842.95|22903.66|22903.66|22842.05|22842.05|0
1637071800000|2021-11-16 14:10:00|22836.78|22836.78|22846.55|22846.55|22872.47|22872.47|22836.78|22836.78|0
1637072100000|2021-11-16 14:15:00|22849.64|22849.64|22844.72|22844.72|22850.57|22850.57|22829.1|22829.1|0
1637072400000|2021-11-16 14:20:00|22841.64|22841.64|22851.47|22851.47|22851.47|22851.47|22838.55|22838.55|0
1637072700000|2021-11-16 14:25:00|22852.11|22852.11|22836.26|22836.26|22874.15|22874.15|22835.62|22835.62|0
1637073000000|2021-11-16 14:30:00|22833.71|22833.71|22858.07|22858.07|22859.34|22859.34|22825.34|22825.34|0
1637073300000|2021-11-16 14:35:00|22862.75|22862.75|22933.22|22933.22|22959.46|22959.46|22862.75|22862.75|0
1637073600000|2021-11-16 14:40:00|22931.28|22931.28|22895.44|22895.44|22937.45|22937.45|22886.18|22886.18|0
1637073900000|2021-11-16 14:45:00|22896.37|22896.37|22895.98|22895.98|22902.27|22902.27|22884.33|22884.33|0
1637074200000|2021-11-16 14:50:00|22928.03|22928.03|22877.09|22877.09|22928.67|22928.67|22877.09|22877.09|0
1637074500000|2021-11-16 14:55:00|22871.97|22871.97|22846.99|22846.99|22874.42|22874.42|22825.17|22825.17|0
1637074800000|2021-11-16 15:00:00|22843.9|22843.9|22838.84|22838.84|22860.22|22860.22|22835.76|22835.76|0
1637075100000|2021-11-16 15:05:00|22839.94|22839.94|22863.24|22863.24|22866.33|22866.33|22834.31|22834.31|0
1637075400000|2021-11-16 15:10:00|22864.18|22864.18|22866.57|22866.57|22868.33|22868.33|22857.04|22857.04|0
1637075700000|2021-11-16 15:15:00|22872.74|22872.74|22886.24|22886.24|22886.24|22886.24|22872.74|22872.74|0
1637076000000|2021-11-16 15:20:00|22885.69|22885.69|22834.73|22834.73|22885.69|22885.69|22833.56|22833.56|0
1637076300000|2021-11-16 15:25:00|22831.45|22831.45|22811.73|22811.73|22831.45|22831.45|22811.33|22811.33|0
1637076600000|2021-11-16 15:30:00|22808.65|22808.65|22827.62|22827.62|22830.7|22830.7|22802.83|22802.83|0
1637076900000|2021-11-16 15:35:00|22828.55|22828.55|22828.42|22828.42|22851.72|22851.72|22828.42|22828.42|0
1637077200000|2021-11-16 15:40:00|22831.5|22831.5|22840.92|22840.92|22840.92|22840.92|22824.2|22824.2|0
1637077500000|2021-11-16 15:45:00|22839.64|22839.64|22851.87|22851.87|22854.66|22854.66|22832.36|22832.36|0
1637077800000|2021-11-16 15:50:00|22852.81|22852.81|22845.11|22845.11|22854.62|22854.62|22845.11|22845.11|0
1637078100000|2021-11-16 15:55:00|22851.28|22851.28|22832.91|22832.91|22851.28|22851.28|22832.91|22832.91|0
1637078400000|2021-11-16 16:00:00|22836|22836|22846.67|22846.67|22846.67|22846.67|22836|22836|0
1637078700000|2021-11-16 16:05:00|22841.64|22841.64|22853.88|22853.88|22853.88|22853.88|22836.3|22836.3|0
1637079000000|2021-11-16 16:10:00|22850.79|22850.79|22858.23|22858.23|22859.45|22859.45|22847.71|22847.71|0
1637079300000|2021-11-16 16:15:00|22861.32|22861.32|22850.1|22850.1|22864.72|22864.72|22815.28|22815.28|0
1637079600000|2021-11-16 16:20:00|22849.13|22849.13|22802.15|22802.15|22852.32|22852.32|22795.68|22795.68|0
1637079900000|2021-11-16 16:25:00|22809.07|22809.07|22780.62|22780.62|22809.07|22809.07|22763.47|22763.47|0
1637136900000|2021-11-17 08:15:00|22742.59|22742.59|22754.89|22754.89|22771.23|22771.23|22724.68|22724.68|0
1637137200000|2021-11-17 08:20:00|22757.98|22757.98|22757.22|22757.22|22769.56|22769.56|22754.55|22754.55|0
1637137500000|2021-11-17 08:25:00|22766.47|22766.47|22796.64|22796.64|22796.64|22796.64|22763.39|22763.39|0
1637137800000|2021-11-17 08:30:00|22799.72|22799.72|22805.06|22805.06|22812.06|22812.06|22799.72|22799.72|0
1637138100000|2021-11-17 08:35:00|22795.81|22795.81|22798.56|22798.56|22804.73|22804.73|22792.66|22792.66|0
1637138400000|2021-11-17 08:40:00|22800.43|22800.43|22793.72|22793.72|22802.62|22802.62|22790.63|22790.63|0
1637138700000|2021-11-17 08:45:00|22795.66|22795.66|22801.06|22801.06|22807.23|22807.23|22789.29|22789.29|0
1637139000000|2021-11-17 08:50:00|22801.7|22801.7|22813.02|22813.02|22814.23|22814.23|22801.7|22801.7|0
1637139300000|2021-11-17 08:55:00|22816.11|22816.11|22815.44|22815.44|22816.11|22816.11|22809.27|22809.27|0
1637139600000|2021-11-17 09:00:00|22812.36|22812.36|22786.47|22786.47|22812.36|22812.36|22772.07|22772.07|0
1637139900000|2021-11-17 09:05:00|22787.11|22787.11|22789.04|22789.04|22798.81|22798.81|22785.95|22785.95|0
1637140200000|2021-11-17 09:10:00|22787.4|22787.4|22792.33|22792.33|22793.68|22793.68|22783.98|22783.98|0
1637140500000|2021-11-17 09:15:00|22792.88|22792.88|22779.53|22779.53|22793.43|22793.43|22770.27|22770.27|0
1637140800000|2021-11-17 09:20:00|22776.44|22776.44|22788.02|22788.02|22790.01|22790.01|22776.44|22776.44|0
1637141100000|2021-11-17 09:25:00|22786.38|22786.38|22784.88|22784.88|22796.16|22796.16|22777.65|22777.65|0
1637141400000|2021-11-17 09:30:00|22787.96|22787.96|22779.78|22779.78|22791.5|22791.5|22779.78|22779.78|0
1637141700000|2021-11-17 09:35:00|22782.86|22782.86|22781.19|22781.19|22784.74|22784.74|22781.19|22781.19|0
1637142000000|2021-11-17 09:40:00|22779.91|22779.91|22768.57|22768.57|22781.79|22781.79|22765.49|22765.49|0
1637142300000|2021-11-17 09:45:00|22767.63|22767.63|22797.13|22797.13|22797.77|22797.77|22766.7|22766.7|0
1637142600000|2021-11-17 09:50:00|22796.49|22796.49|22789.52|22789.52|22801.97|22801.97|22789.52|22789.52|0
1637142900000|2021-11-17 09:55:00|22786.43|22786.43|22776.6|22776.6|22792.6|22792.6|22776.6|22776.6|0
1637143200000|2021-11-17 10:00:00|22774.96|22774.96|22768.68|22768.68|22774.96|22774.96|22765.59|22765.59|0
1637143500000|2021-11-17 10:05:00|22770.55|22770.55|22776.67|22776.67|22778.58|22778.58|22765.57|22765.57|0
1637143800000|2021-11-17 10:10:00|22775.39|22775.39|22792.03|22792.03|22793.89|22793.89|22775.39|22775.39|0
1637144100000|2021-11-17 10:15:00|22791.1|22791.1|22791.19|22791.19|22792.65|22792.65|22782.54|22782.54|0
1637144400000|2021-11-17 10:20:00|22788.11|22788.11|22801.54|22801.54|22803.12|22803.12|22788.11|22788.11|0
1637144700000|2021-11-17 10:25:00|22799.6|22799.6|22799.05|22799.05|22803.35|22803.35|22797.18|22797.18|0
1637145000000|2021-11-17 10:30:00|22796.49|22796.49|22780.29|22780.29|22797.13|22797.13|22780.29|22780.29|0
1637145300000|2021-11-17 10:35:00|22781.38|22781.38|22773.11|22773.11|22781.38|22781.38|22772.17|22772.17|0
1637145600000|2021-11-17 10:40:00|22772.17|22772.17|22771.83|22771.83|22773.11|22773.11|22768.75|22768.75|0
1637145900000|2021-11-17 10:45:00|22773.71|22773.71|22773.71|22773.71|22777.54|22777.54|22770.51|22770.51|0
1637146200000|2021-11-17 10:50:00|22776.79|22776.79|22778.92|22778.92|22783.7|22783.7|22774.9|22774.9|0
1637146500000|2021-11-17 10:55:00|22775.84|22775.84|22784.94|22784.94|22784.94|22784.94|22775.29|22775.29|0
1637146800000|2021-11-17 11:00:00|22781.85|22781.85|22781.01|22781.01|22781.85|22781.85|22777.38|22777.38|0
1637147100000|2021-11-17 11:05:00|22784.09|22784.09|22800.16|22800.16|22802.04|22802.04|22784.09|22784.09|0
1637147400000|2021-11-17 11:10:00|22803.25|22803.25|22783.93|22783.93|22812.35|22812.35|22783.93|22783.93|0
1637147700000|2021-11-17 11:15:00|22784.47|22784.47|22771.67|22771.67|22784.47|22784.47|22771.67|22771.67|0
1637148000000|2021-11-17 11:20:00|22768.86|22768.86|22771.95|22771.95|22775.03|22775.03|22768.86|22768.86|0
1637148600000|2021-11-17 11:30:00|22772.88|22772.88|22772.25|22772.25|22774.52|22774.52|22769.8|22769.8|0
1637148900000|2021-11-17 11:35:00|22769.16|22769.16|22774.19|22774.19|22777.28|22777.28|22768.02|22768.02|0
1637149200000|2021-11-17 11:40:00|22777|22777|22779.56|22779.56|22783.28|22783.28|22776.47|22776.47|0
1637149500000|2021-11-17 11:45:00|22773.39|22773.39|22761.05|22761.05|22776.47|22776.47|22761.05|22761.05|0
1637149800000|2021-11-17 11:50:00|22759.17|22759.17|22770.47|22770.47|22770.47|22770.47|22758.08|22758.08|0
1637150100000|2021-11-17 11:55:00|22772.35|22772.35|22776.37|22776.37|22778.52|22778.52|22772.35|22772.35|0
1637150400000|2021-11-17 12:00:00|22778.24|22778.24|22782.58|22782.58|22787.54|22787.54|22778.24|22778.24|0
1637150700000|2021-11-17 12:05:00|22781.64|22781.64|22782.25|22782.25|22782.25|22782.25|22775.4|22775.4|0
1637151000000|2021-11-17 12:10:00|22779.17|22779.17|22774.21|22774.21|22779.17|22779.17|22774.21|22774.21|0
1637151300000|2021-11-17 12:15:00|22758.18|22758.18|22777.08|22777.08|22777.08|22777.08|22756.54|22756.54|0
1637151600000|2021-11-17 12:20:00|22782.71|22782.71|22796.76|22796.76|22796.76|22796.76|22776.31|22776.31|0
1637151900000|2021-11-17 12:25:00|22799.85|22799.85|22779.93|22779.93|22799.85|22799.85|22776.84|22776.84|0
1637152200000|2021-11-17 12:30:00|22781.87|22781.87|22803.89|22803.89|22805.81|22805.81|22773.76|22773.76|0
1637152500000|2021-11-17 12:35:00|22802.8|22802.8|22820.94|22820.94|22826.14|22826.14|22802.8|22802.8|0
1637152800000|2021-11-17 12:40:00|22827.11|22827.11|22820.98|22820.98|22827.11|22827.11|22813.33|22813.33|0
1637153100000|2021-11-17 12:45:00|22824.18|22824.18|22848.69|22848.69|22848.69|22848.69|22824.18|22824.18|0
1637153400000|2021-11-17 12:50:00|22853.8|22853.8|22851.35|22851.35|22853.8|22853.8|22850.41|22850.41|0
1637153700000|2021-11-17 12:55:00|22854.43|22854.43|22835.22|22835.22|22854.43|22854.43|22832.13|22832.13|0
1637154000000|2021-11-17 13:00:00|22841.39|22841.39|22837.95|22837.95|22844.47|22844.47|22837.95|22837.95|0
1637154300000|2021-11-17 13:05:00|22834.86|22834.86|22818.71|22818.71|22834.86|22834.86|22815.63|22815.63|0
1637154600000|2021-11-17 13:10:00|22815.63|22815.63|22809.22|22809.22|22816.27|22816.27|22809.22|22809.22|0
1637154900000|2021-11-17 13:15:00|22819.56|22819.56|22813.38|22813.38|22822.65|22822.65|22813.38|22813.38|0
1637155200000|2021-11-17 13:20:00|22822.63|22822.63|22823.99|22823.99|22830.74|22830.74|22815.28|22815.28|0
1637155500000|2021-11-17 13:25:00|22827.07|22827.07|22817.6|22817.6|22827.07|22827.07|22806.44|22806.44|0
1637155800000|2021-11-17 13:30:00|22814.52|22814.52|22823.14|22823.14|22823.14|22823.14|22809.8|22809.8|0
1637156100000|2021-11-17 13:35:00|22822.05|22822.05|22801.75|22801.75|22825.85|22825.85|22799.87|22799.87|0
1637156400000|2021-11-17 13:40:00|22800.66|22800.66|22784.94|22784.94|22802.65|22802.65|22784.94|22784.94|0
1637156700000|2021-11-17 13:45:00|22781.86|22781.86|22797.93|22797.93|22804.1|22804.1|22781.86|22781.86|0
1637157000000|2021-11-17 13:50:00|22794.85|22794.85|22815.3|22815.3|22820.42|22820.42|22791.76|22791.76|0
1637157300000|2021-11-17 13:55:00|22814.75|22814.75|22809.34|22809.34|22815.3|22815.3|22803.95|22803.95|0
1637157600000|2021-11-17 14:00:00|22812.26|22812.26|22817.83|22817.83|22819.71|22819.71|22809.17|22809.17|0
1637157900000|2021-11-17 14:05:00|22811.66|22811.66|22813.58|22813.58|22816.66|22816.66|22806.39|22806.39|0
1637158200000|2021-11-17 14:10:00|22816.66|22816.66|22810.86|22810.86|22818.13|22818.13|22808.87|22808.87|0
1637158500000|2021-11-17 14:15:00|22801.61|22801.61|22795.97|22795.97|22811.84|22811.84|22795.97|22795.97|0
1637158800000|2021-11-17 14:20:00|22799.05|22799.05|22780.19|22780.19|22800.92|22800.92|22778.92|22778.92|0
1637159100000|2021-11-17 14:25:00|22777.11|22777.11|22805.73|22805.73|22805.73|22805.73|22773.85|22773.85|0
1637159400000|2021-11-17 14:30:00|22799.56|22799.56|22868.78|22868.78|22871.96|22871.96|22796.48|22796.48|0
1637159700000|2021-11-17 14:35:00|22869.33|22869.33|22871.48|22871.48|22872.89|22872.89|22848.11|22848.11|0
1637160000000|2021-11-17 14:40:00|22874.56|22874.56|22938.52|22938.52|22938.52|22938.52|22868.39|22868.39|0
1637160300000|2021-11-17 14:45:00|22937.88|22937.88|22946.03|22946.03|22952.52|22952.52|22925.54|22925.54|0
1637160600000|2021-11-17 14:50:00|22944.16|22944.16|22922.62|22922.62|22944.16|22944.16|22912.72|22912.72|0
1637160900000|2021-11-17 14:55:00|22925.7|22925.7|22967.6|22967.6|22971.06|22971.06|22925.7|22925.7|0
1637161200000|2021-11-17 15:00:00|22970.68|22970.68|22964.99|22964.99|22973.15|22973.15|22933.2|22933.2|0
1637161500000|2021-11-17 15:05:00|22968.07|22968.07|22968.92|22968.92|22969.99|22969.99|22950.63|22950.63|0
1637161800000|2021-11-17 15:10:00|22971.73|22971.73|23025.76|23025.76|23025.76|23025.76|22971.73|22971.73|0
1637162100000|2021-11-17 15:15:00|23026.7|23026.7|23006.98|23006.98|23026.7|23026.7|23006.98|23006.98|0
1637162400000|2021-11-17 15:20:00|23003.9|23003.9|22984.69|22984.69|23003.9|23003.9|22975.77|22975.77|0
1637162700000|2021-11-17 15:25:00|22988.44|22988.44|23018.96|23018.96|23020.6|23020.6|22988.44|22988.44|0
1637163000000|2021-11-17 15:30:00|23025.13|23025.13|22978.9|22978.9|23025.13|23025.13|22970.86|22970.86|0
1637163300000|2021-11-17 15:35:00|22981.98|22981.98|23083.34|23083.34|23083.34|23083.34|22972.2|22972.2|0
1637163600000|2021-11-17 15:40:00|23080.78|23080.78|23060.66|23060.66|23080.78|23080.78|23030.09|23030.09|0
1637163900000|2021-11-17 15:45:00|23064.41|23064.41|23063.84|23063.84|23069.41|23069.41|23049.79|23049.79|0
1637164200000|2021-11-17 15:50:00|23066.93|23066.93|23040.61|23040.61|23075.74|23075.74|23040.61|23040.61|0
1637164500000|2021-11-17 15:55:00|23041.88|23041.88|23015.25|23015.25|23041.88|23041.88|23008.74|23008.74|0
1637164800000|2021-11-17 16:00:00|23014.61|23014.61|23031.21|23031.21|23031.21|23031.21|22994.59|22994.59|0
1637165100000|2021-11-17 16:05:00|23030.24|23030.24|23012.46|23012.46|23033.32|23033.32|22983.49|22983.49|0
1637165400000|2021-11-17 16:10:00|23011.91|23011.91|23017.27|23017.27|23020.36|23020.36|23008.71|23008.71|0
1637165700000|2021-11-17 16:15:00|23018.21|23018.21|23016.7|23016.7|23019.49|23019.49|22979.83|22979.83|0
1637166000000|2021-11-17 16:20:00|23017.64|23017.64|23030.82|23030.82|23037.67|23037.67|23017.64|23017.64|0
1637166300000|2021-11-17 16:25:00|23031.76|23031.76|23002.43|23002.43|23045.43|23045.43|22996.19|22996.19|0
1637223300000|2021-11-18 08:15:00|22940.09|22940.09|22912.24|22912.24|22949.43|22949.43|22909.16|22909.16|0
1637223600000|2021-11-18 08:20:00|22919.16|22919.16|22951.32|22951.32|22955.68|22955.68|22919.16|22919.16|0
1637223900000|2021-11-18 08:25:00|22953.24|22953.24|22969.61|22969.61|22980.19|22980.19|22953.24|22953.24|0
1637224200000|2021-11-18 08:30:00|22972.7|22972.7|22950.81|22950.81|22972.7|22972.7|22944.64|22944.64|0
1637224500000|2021-11-18 08:35:00|22952.73|22952.73|22947.26|22947.26|22952.73|22952.73|22934.92|22934.92|0
1637224800000|2021-11-18 08:40:00|22946.62|22946.62|22935|22935|22946.62|22946.62|22923.9|22923.9|0
1637225100000|2021-11-18 08:45:00|22938.09|22938.09|22938.82|22938.82|22956.9|22956.9|22933.92|22933.92|0
1637225400000|2021-11-18 08:50:00|22938.27|22938.27|22951.47|22951.47|22954.28|22954.28|22932.1|22932.1|0
1637225700000|2021-11-18 08:55:00|22952.4|22952.4|22928.5|22928.5|22961.39|22961.39|22928.5|22928.5|0
1637226000000|2021-11-18 09:00:00|22927.23|22927.23|22918.84|22918.84|22933.4|22933.4|22918.84|22918.84|0
1637226300000|2021-11-18 09:05:00|22921.93|22921.93|22917.68|22917.68|22929.57|22929.57|22917.68|22917.68|0
1637226600000|2021-11-18 09:10:00|22918.96|22918.96|22901.81|22901.81|22928.55|22928.55|22900.87|22900.87|0
1637226900000|2021-11-18 09:15:00|22901.17|22901.17|22903.54|22903.54|22909.79|22909.79|22900.73|22900.73|0
1637227200000|2021-11-18 09:20:00|22900.99|22900.99|22913.25|22913.25|22929.22|22929.22|22898.26|22898.26|0
1637227500000|2021-11-18 09:25:00|22914.19|22914.19|22931.76|22931.76|22947.19|22947.19|22910.79|22910.79|0
1637227800000|2021-11-18 09:30:00|22947.19|22947.19|22921.89|22921.89|22952.12|22952.12|22909.55|22909.55|0
1637228100000|2021-11-18 09:35:00|22921.25|22921.25|22886.43|22886.43|22921.25|22921.25|22884.51|22884.51|0
1637228400000|2021-11-18 09:40:00|22892.6|22892.6|22876.81|22876.81|22892.6|22892.6|22873.73|22873.73|0
1637228700000|2021-11-18 09:45:00|22872.98|22872.98|22866.4|22866.4|22880.01|22880.01|22860.64|22860.64|0
1637229000000|2021-11-18 09:50:00|22867.33|22867.33|22850.66|22850.66|22867.33|22867.33|22844.65|22844.65|0
1637229300000|2021-11-18 09:55:00|22848.79|22848.79|22841.97|22841.97|22855.9|22855.9|22838.89|22838.89|0
1637229600000|2021-11-18 10:00:00|22845.17|22845.17|22896.68|22896.68|22897.32|22897.32|22845.17|22845.17|0
1637229900000|2021-11-18 10:05:00|22895.4|22895.4|22896.15|22896.15|22902.32|22902.32|22883.06|22883.06|0
1637230200000|2021-11-18 10:10:00|22899.35|22899.35|22863.79|22863.79|22907.87|22907.87|22863.79|22863.79|0
1637230500000|2021-11-18 10:15:00|22854.54|22854.54|22835.75|22835.75|22854.54|22854.54|22835.75|22835.75|0
1637230800000|2021-11-18 10:20:00|22831.27|22831.27|22815.78|22815.78|22831.27|22831.27|22809.56|22809.56|0
1637231100000|2021-11-18 10:25:00|22809.61|22809.61|22801.39|22801.39|22815.78|22815.78|22799.47|22799.47|0
1637231400000|2021-11-18 10:30:00|22798.3|22798.3|22809.62|22809.62|22810.64|22810.64|22795.22|22795.22|0
1637231700000|2021-11-18 10:35:00|22815.79|22815.79|22812.99|22812.99|22819.52|22819.52|22806.82|22806.82|0
1637232000000|2021-11-18 10:40:00|22809.9|22809.9|22807.13|22807.13|22822.99|22822.99|22803.73|22803.73|0
1637232300000|2021-11-18 10:45:00|22804.04|22804.04|22790.72|22790.72|22804.04|22804.04|22787.64|22787.64|0
1637232600000|2021-11-18 10:50:00|22784.55|22784.55|22764.31|22764.31|22785.49|22785.49|22761.94|22761.94|0
1637232900000|2021-11-18 10:55:00|22761.5|22761.5|22762.94|22762.94|22762.94|22762.94|22744.66|22744.66|0
1637233200000|2021-11-18 11:00:00|22761.85|22761.85|22756.94|22756.94|22764.93|22764.93|22756.94|22756.94|0
1637233500000|2021-11-18 11:05:00|22756.39|22756.39|22776.38|22776.38|22776.38|22776.38|22756.39|22756.39|0
1637233800000|2021-11-18 11:10:00|22778.26|22778.26|22775.55|22775.55|22781.43|22781.43|22766.15|22766.15|0
1637234100000|2021-11-18 11:15:00|22774.62|22774.62|22782.94|22782.94|22788.58|22788.58|22774.62|22774.62|0
1637234400000|2021-11-18 11:20:00|22786.02|22786.02|22780.42|22780.42|22786.02|22786.02|22777.98|22777.98|0
1637234700000|2021-11-18 11:25:00|22781.7|22781.7|22770.57|22770.57|22781.7|22781.7|22770.57|22770.57|0
1637235000000|2021-11-18 11:30:00|22769.93|22769.93|22781.24|22781.24|22785.19|22785.19|22768.2|22768.2|0
1637235300000|2021-11-18 11:35:00|22783.12|22783.12|22774.39|22774.39|22785.67|22785.67|22774.39|22774.39|0
1637235600000|2021-11-18 11:40:00|22771.31|22771.31|22776.67|22776.67|22776.67|22776.67|22768.22|22768.22|0
1637235900000|2021-11-18 11:45:00|22770.5|22770.5|22764.33|22764.33|22770.5|22770.5|22758.05|22758.05|0
1637236200000|2021-11-18 11:50:00|22765.61|22765.61|22762.52|22762.52|22765.61|22765.61|22762.52|22762.52|0
1637236500000|2021-11-18 11:55:00|22764.16|22764.16|22767.91|22767.91|22773.62|22773.62|22763.62|22763.62|0
1637236800000|2021-11-18 12:00:00|22768.55|22768.55|22762.27|22762.27|22768.55|22768.55|22755.46|22755.46|0
1637237100000|2021-11-18 12:05:00|22760.32|22760.32|22768.52|22768.52|22768.52|22768.52|22757.58|22757.58|0
1637237400000|2021-11-18 12:10:00|22770.47|22770.47|22771.64|22771.64|22773.55|22773.55|22770.47|22770.47|0
1637237700000|2021-11-18 12:15:00|22769.08|22769.08|22756.6|22756.6|22770.72|22770.72|22756.6|22756.6|0
1637238000000|2021-11-18 12:20:00|22759.68|22759.68|22755.87|22755.87|22759.68|22759.68|22753.1|22753.1|0
1637238300000|2021-11-18 12:25:00|22752.78|22752.78|22747.77|22747.77|22752.78|22752.78|22747.77|22747.77|0
1637238600000|2021-11-18 12:30:00|22747.22|22747.22|22779.45|22779.45|22779.45|22779.45|22740.71|22740.71|0
1637238900000|2021-11-18 12:35:00|22781.37|22781.37|22779.91|22779.91|22781.37|22781.37|22771.82|22771.82|0
1637239200000|2021-11-18 12:40:00|22782.99|22782.99|22777.29|22777.29|22786.08|22786.08|22774.2|22774.2|0
1637239500000|2021-11-18 12:45:00|22777.93|22777.93|22770.96|22770.96|22778.84|22778.84|22770.96|22770.96|0
1637239800000|2021-11-18 12:50:00|22774.05|22774.05|22764.33|22764.33|22774.05|22774.05|22764.33|22764.33|0
1637240100000|2021-11-18 12:55:00|22770.5|22770.5|22754.2|22754.2|22770.5|22770.5|22752.05|22752.05|0
1637240400000|2021-11-18 13:00:00|22754.84|22754.84|22743.06|22743.06|22758.93|22758.93|22739.97|22739.97|0
1637240700000|2021-11-18 13:05:00|22749.23|22749.23|22779.05|22779.05|22779.69|22779.69|22743.06|22743.06|0
1637241000000|2021-11-18 13:10:00|22783.53|22783.53|22748.76|22748.76|22784.17|22784.17|22748.76|22748.76|0
1637241300000|2021-11-18 13:15:00|22751.32|22751.32|22758.49|22758.49|22783.37|22783.37|22749.24|22749.24|0
1637241600000|2021-11-18 13:20:00|22755.41|22755.41|22773.06|22773.06|22773.06|22773.06|22742.38|22742.38|0
1637241900000|2021-11-18 13:25:00|22776.14|22776.14|22776.41|22776.41|22828.62|22828.62|22771.71|22771.71|0
1637242200000|2021-11-18 13:30:00|22773.33|22773.33|22776.28|22776.28|22779.5|22779.5|22759.1|22759.1|0
1637242500000|2021-11-18 13:35:00|22778.8|22778.8|22787.15|22787.15|22787.15|22787.15|22776.26|22776.26|0
1637242800000|2021-11-18 13:40:00|22793.32|22793.32|22777.73|22777.73|22799.66|22799.66|22777.73|22777.73|0
1637243100000|2021-11-18 13:45:00|22774.65|22774.65|22759.27|22759.27|22787.92|22787.92|22755.87|22755.87|0
1637243400000|2021-11-18 13:50:00|22758.73|22758.73|22743.32|22743.32|22759.66|22759.66|22735.87|22735.87|0
1637243700000|2021-11-18 13:55:00|22737.15|22737.15|22724.29|22724.29|22743.32|22743.32|22722.37|22722.37|0
1637244000000|2021-11-18 14:00:00|22756.34|22756.34|22690.02|22690.02|22758.78|22758.78|22690.02|22690.02|0
1637244300000|2021-11-18 14:05:00|22691.89|22691.89|22704.81|22704.81|22704.81|22704.81|22691.89|22691.89|0
1637244600000|2021-11-18 14:10:00|22707.9|22707.9|22708.95|22708.95|22712.03|22712.03|22706.96|22706.96|0
1637244900000|2021-11-18 14:15:00|22712.03|22712.03|22697.43|22697.43|22716.4|22716.4|22697.43|22697.43|0
1637245200000|2021-11-18 14:20:00|22700.24|22700.24|22693.91|22693.91|22704.9|22704.9|22693.91|22693.91|0
1637245500000|2021-11-18 14:25:00|22692.82|22692.82|22696.21|22696.21|22703.95|22703.95|22690.65|22690.65|0
1637245800000|2021-11-18 14:30:00|22698.13|22698.13|22637.88|22637.88|22698.13|22698.13|22617.24|22617.24|0
1637246100000|2021-11-18 14:35:00|22636.94|22636.94|22660.12|22660.12|22666.77|22666.77|22636.94|22636.94|0
1637246400000|2021-11-18 14:40:00|22661.73|22661.73|22662.19|22662.19|22674.03|22674.03|22658.64|22658.64|0
1637246700000|2021-11-18 14:45:00|22659.38|22659.38|22634.16|22634.16|22660.32|22660.32|22630.36|22630.36|0
1637247000000|2021-11-18 14:50:00|22633.52|22633.52|22632.05|22632.05|22633.52|22633.52|22612|22612|0
1637247300000|2021-11-18 14:55:00|22632.6|22632.6|22628.28|22628.28|22658.48|22658.48|22611.04|22611.04|0
1637247600000|2021-11-18 15:00:00|22622.11|22622.11|22622.93|22622.93|22622.93|22622.93|22602.42|22602.42|0
1637247900000|2021-11-18 15:05:00|22621.65|22621.65|22583.32|22583.32|22622.29|22622.29|22583.32|22583.32|0
1637248200000|2021-11-18 15:10:00|22583.87|22583.87|22578.16|22578.16|22586.32|22586.32|22578.16|22578.16|0
1637248500000|2021-11-18 15:15:00|22580.11|22580.11|22562.74|22562.74|22596.66|22596.66|22562.19|22562.19|0
1637248800000|2021-11-18 15:20:00|22565.82|22565.82|22534.52|22534.52|22565.82|22565.82|22534.52|22534.52|0
1637249100000|2021-11-18 15:25:00|22533.88|22533.88|22430.05|22430.05|22535.69|22535.69|22414.02|22414.02|0
1637249400000|2021-11-18 15:30:00|22423.88|22423.88|22412.25|22412.25|22427.5|22427.5|22395.9|22395.9|0
1637249700000|2021-11-18 15:35:00|22415.06|22415.06|22400.8|22400.8|22425.92|22425.92|22399.26|22399.26|0
1637250000000|2021-11-18 15:40:00|22403.88|22403.88|22338.01|22338.01|22407.08|22407.08|22338.01|22338.01|0
1637250300000|2021-11-18 15:45:00|22337.07|22337.07|22387.76|22387.76|22387.76|22387.76|22336.52|22336.52|0
1637250600000|2021-11-18 15:50:00|22388.69|22388.69|22416.63|22416.63|22416.63|22416.63|22386.54|22386.54|0
1637250900000|2021-11-18 15:55:00|22418.5|22418.5|22438.54|22438.54|22438.54|22438.54|22409.52|22409.52|0
1637251200000|2021-11-18 16:00:00|22441.63|22441.63|22404.98|22404.98|22441.63|22441.63|22375.77|22375.77|0
1637251500000|2021-11-18 16:05:00|22392.64|22392.64|22417.62|22417.62|22417.62|22417.62|22385.83|22385.83|0
1637251800000|2021-11-18 16:10:00|22416.53|22416.53|22416.54|22416.54|22422|22422|22408.99|22408.99|0
1637252100000|2021-11-18 16:15:00|22417.18|22417.18|22395.53|22395.53|22421.98|22421.98|22395.53|22395.53|0
1637252400000|2021-11-18 16:20:00|22396.46|22396.46|22404.72|22404.72|22413.17|22413.17|22382.71|22382.71|0
1637252700000|2021-11-18 16:25:00|22405.26|22405.26|22390.43|22390.43|22415.26|22415.26|22384.26|22384.26|0
1637309700000|2021-11-19 08:15:00|22664.06|22664.06|22584.97|22584.97|22670.78|22670.78|22584.97|22584.97|0
1637310000000|2021-11-19 08:20:00|22582.42|22582.42|22558.5|22558.5|22582.42|22582.42|22537.58|22537.58|0
1637310300000|2021-11-19 08:25:00|22547.8|22547.8|22551.11|22551.11|22551.11|22551.11|22532.72|22532.72|0
1637310600000|2021-11-19 08:30:00|22554.2|22554.2|22577.81|22577.81|22585.85|22585.85|22554.2|22554.2|0
1637310900000|2021-11-19 08:35:00|22580.9|22580.9|22540.86|22540.86|22580.9|22580.9|22537.77|22537.77|0
1637311200000|2021-11-19 08:40:00|22545.97|22545.97|22536.65|22536.65|22545.97|22545.97|22536.65|22536.65|0
1637311500000|2021-11-19 08:45:00|22539.73|22539.73|22549.19|22549.19|22556.59|22556.59|22539.19|22539.19|0
1637311800000|2021-11-19 08:50:00|22552.28|22552.28|22537.91|22537.91|22557.53|22557.53|22531.74|22531.74|0
1637312100000|2021-11-19 08:55:00|22541|22541|22546.7|22546.7|22553.97|22553.97|22521.45|22521.45|0
1637312400000|2021-11-19 09:00:00|22552.87|22552.87|22517.1|22517.1|22569.27|22569.27|22510.93|22510.93|0
1637312700000|2021-11-19 09:05:00|22520.19|22520.19|22486.8|22486.8|22532.3|22532.3|22473.12|22473.12|0
1637313000000|2021-11-19 09:10:00|22485.86|22485.86|22487.7|22487.7|22488.24|22488.24|22485.16|22485.16|0
1637313300000|2021-11-19 09:15:00|22488.79|22488.79|22512.85|22512.85|22534.71|22534.71|22488.79|22488.79|0
1637313600000|2021-11-19 09:20:00|22511.76|22511.76|22507.56|22507.56|22513.75|22513.75|22501.39|22501.39|0
1637313900000|2021-11-19 09:25:00|22510.65|22510.65|22512.45|22512.45|22534.02|22534.02|22508.9|22508.9|0
1637314200000|2021-11-19 09:30:00|22509.64|22509.64|22522.17|22522.17|22522.17|22522.17|22490.31|22490.31|0
1637314500000|2021-11-19 09:35:00|22512.91|22512.91|22456.87|22456.87|22512.91|22512.91|22456.87|22456.87|0
1637314800000|2021-11-19 09:40:00|22466.13|22466.13|22423.7|22423.7|22466.13|22466.13|22423.7|22423.7|0
1637315100000|2021-11-19 09:45:00|22425.58|22425.58|22395.13|22395.13|22430.95|22430.95|22395.13|22395.13|0
1637315400000|2021-11-19 09:50:00|22392.05|22392.05|22413.39|22413.39|22417.68|22417.68|22392.05|22392.05|0
1637315700000|2021-11-19 09:55:00|22412.42|22412.42|22427.47|22427.47|22433.64|22433.64|22406.25|22406.25|0
1637316000000|2021-11-19 10:00:00|22430.56|22430.56|22395.6|22395.6|22434.08|22434.08|22395.6|22395.6|0
1637316300000|2021-11-19 10:05:00|22392.51|22392.51|22383.51|22383.51|22411.41|22411.41|22372.68|22372.68|0
1637316600000|2021-11-19 10:10:00|22384.45|22384.45|22388.2|22388.2|22388.2|22388.2|22384.45|22384.45|0
1637316900000|2021-11-19 10:15:00|22383.08|22383.08|22396.74|22396.74|22396.74|22396.74|22354.33|22354.33|0
1637317200000|2021-11-19 10:20:00|22387.48|22387.48|22416.58|22416.58|22426.29|22426.29|22380.61|22380.61|0
1637317500000|2021-11-19 10:25:00|22419.66|22419.66|22408.1|22408.1|22423.84|22423.84|22408.1|22408.1|0
1637317800000|2021-11-19 10:30:00|22401.93|22401.93|22389.28|22389.28|22401.93|22401.93|22380.34|22380.34|0
1637318100000|2021-11-19 10:35:00|22393.11|22393.11|22417.48|22417.48|22417.48|22417.48|22388.91|22388.91|0
1637318400000|2021-11-19 10:40:00|22418.12|22418.12|22406.67|22406.67|22429.29|22429.29|22406.67|22406.67|0
1637318700000|2021-11-19 10:45:00|22400.5|22400.5|22401.28|22401.28|22403.59|22403.59|22390.75|22390.75|0
1637319000000|2021-11-19 10:50:00|22398.2|22398.2|22408.82|22408.82|22427.89|22427.89|22389.47|22389.47|0
1637319300000|2021-11-19 10:55:00|22410.74|22410.74|22413.51|22413.51|22415.95|22415.95|22399.18|22399.18|0
1637319600000|2021-11-19 11:00:00|22414.78|22414.78|22366.1|22366.1|22414.78|22414.78|22366.1|22366.1|0
1637319900000|2021-11-19 11:05:00|22367.04|22367.04|22347.72|22347.72|22386.42|22386.42|22338.46|22338.46|0
1637320200000|2021-11-19 11:10:00|22344.63|22344.63|22338.71|22338.71|22358.89|22358.89|22338.71|22338.71|0
1637320500000|2021-11-19 11:15:00|22335.62|22335.62|22366.05|22366.05|22371.95|22371.95|22335.62|22335.62|0
1637320800000|2021-11-19 11:20:00|22364.18|22364.18|22317.15|22317.15|22365.11|22365.11|22314.06|22314.06|0
1637321100000|2021-11-19 11:25:00|22323.32|22323.32|22315.19|22315.19|22337.64|22337.64|22312.1|22312.1|0
1637321400000|2021-11-19 11:30:00|22316.46|22316.46|22331.59|22331.59|22331.59|22331.59|22307.74|22307.74|0
1637321700000|2021-11-19 11:35:00|22330.31|22330.31|22338.19|22338.19|22345.3|22345.3|22327.23|22327.23|0
1637322000000|2021-11-19 11:40:00|22336.27|22336.27|22363.99|22363.99|22366.55|22366.55|22336.27|22336.27|0
1637322300000|2021-11-19 11:45:00|22362.9|22362.9|22347.18|22347.18|22369.11|22369.11|22347.18|22347.18|0
1637322600000|2021-11-19 11:50:00|22344.09|22344.09|22343.68|22343.68|22354.03|22354.03|22342.22|22342.22|0
1637322900000|2021-11-19 11:55:00|22348.8|22348.8|22346.82|22346.82|22355.17|22355.17|22336.59|22336.59|0
1637323200000|2021-11-19 12:00:00|22347.46|22347.46|22350.94|22350.94|22353.63|22353.63|22347.46|22347.46|0
1637323500000|2021-11-19 12:05:00|22347.85|22347.85|22363.98|22363.98|22363.98|22363.98|22344.77|22344.77|0
1637323800000|2021-11-19 12:10:00|22365.25|22365.25|22393.05|22393.05|22394.14|22394.14|22363.98|22363.98|0
1637324100000|2021-11-19 12:15:00|22391.77|22391.77|22392|22392|22400.73|22400.73|22387.75|22387.75|0
1637324400000|2021-11-19 12:20:00|22391.07|22391.07|22408.38|22408.38|22409.77|22409.77|22389.43|22389.43|0
1637324700000|2021-11-19 12:25:00|22402.21|22402.21|22422.3|22422.3|22425.38|22425.38|22401.65|22401.65|0
1637325000000|2021-11-19 12:30:00|22424.17|22424.17|22432.99|22432.99|22442.39|22442.39|22424.17|22424.17|0
1637325300000|2021-11-19 12:35:00|22426.82|22426.82|22411.2|22411.2|22430.02|22430.02|22405.03|22405.03|0
1637325600000|2021-11-19 12:40:00|22408.12|22408.12|22437.93|22437.93|22450.44|22450.44|22408.12|22408.12|0
1637325900000|2021-11-19 12:45:00|22440.49|22440.49|22415.87|22415.87|22446.11|22446.11|22415.87|22415.87|0
1637326200000|2021-11-19 12:50:00|22415.32|22415.32|22409.43|22409.43|22415.32|22415.32|22403.33|22403.33|0
1637326500000|2021-11-19 12:55:00|22406.35|22406.35|22407.55|22407.55|22414.43|22414.43|22400.18|22400.18|0
1637326800000|2021-11-19 13:00:00|22408.83|22408.83|22421.83|22421.83|22438.07|22438.07|22399.14|22399.14|0
1637327100000|2021-11-19 13:05:00|22422.38|22422.38|22407.74|22407.74|22422.38|22422.38|22402.11|22402.11|0
1637327400000|2021-11-19 13:10:00|22403.26|22403.26|22401.53|22401.53|22413.41|22413.41|22398.44|22398.44|0
1637327700000|2021-11-19 13:15:00|22400.59|22400.59|22405.61|22405.61|22405.61|22405.61|22390.4|22390.4|0
1637328000000|2021-11-19 13:20:00|22408.7|22408.7|22429.45|22429.45|22429.45|22429.45|22408.7|22408.7|0
1637328300000|2021-11-19 13:25:00|22438.7|22438.7|22458.43|22458.43|22460.59|22460.59|22434.34|22434.34|0
1637328600000|2021-11-19 13:30:00|22461.51|22461.51|22450.08|22450.08|22480.45|22480.45|22450.08|22450.08|0
1637328900000|2021-11-19 13:35:00|22453.16|22453.16|22455.8|22455.8|22457.53|22457.53|22446.99|22446.99|0
1637329200000|2021-11-19 13:40:00|22458.35|22458.35|22463.08|22463.08|22465.64|22465.64|22456.45|22456.45|0
1637329500000|2021-11-19 13:45:00|22463.72|22463.72|22450.3|22450.3|22463.72|22463.72|22444.13|22444.13|0
1637329800000|2021-11-19 13:50:00|22447.21|22447.21|22451.56|22451.56|22451.56|22451.56|22442.21|22442.21|0
1637330100000|2021-11-19 13:55:00|22448.48|22448.48|22447.68|22447.68|22450.12|22450.12|22446.49|22446.49|0
1637330400000|2021-11-19 14:00:00|22448.32|22448.32|22465.12|22465.12|22472.77|22472.77|22448.32|22448.32|0
1637330700000|2021-11-19 14:05:00|22465.66|22465.66|22450.96|22450.96|22478.98|22478.98|22450.32|22450.32|0
1637331000000|2021-11-19 14:10:00|22448.41|22448.41|22421.94|22421.94|22449.05|22449.05|22421.94|22421.94|0
1637331300000|2021-11-19 14:15:00|22423.82|22423.82|22449.15|22449.15|22449.15|22449.15|22423.82|22423.82|0
1637331600000|2021-11-19 14:20:00|22451.02|22451.02|22513.12|22513.12|22519.06|22519.06|22447.94|22447.94|0
1637331900000|2021-11-19 14:25:00|22510.04|22510.04|22494.01|22494.01|22513.12|22513.12|22494.01|22494.01|0
1637332200000|2021-11-19 14:30:00|22477.98|22477.98|22442.55|22442.55|22477.98|22477.98|22437.43|22437.43|0
1637332500000|2021-11-19 14:35:00|22443.09|22443.09|22448.85|22448.85|22463.12|22463.12|22442.55|22442.55|0
1637332800000|2021-11-19 14:40:00|22451.93|22451.93|22446.5|22446.5|22451.93|22451.93|22438.23|22438.23|0
1637333100000|2021-11-19 14:45:00|22445.4|22445.4|22446.55|22446.55|22452.19|22452.19|22433.61|22433.61|0
1637333400000|2021-11-19 14:50:00|22449.64|22449.64|22440.45|22440.45|22455.28|22455.28|22434.17|22434.17|0
1637333700000|2021-11-19 14:55:00|22437.37|22437.37|22422.63|22422.63|22460.63|22460.63|22422.63|22422.63|0
1637334000000|2021-11-19 15:00:00|22419.54|22419.54|22382.74|22382.74|22421.42|22421.42|22382.74|22382.74|0
1637334300000|2021-11-19 15:05:00|22385.83|22385.83|22369.98|22369.98|22385.83|22385.83|22365.18|22365.18|0
1637334600000|2021-11-19 15:10:00|22372.54|22372.54|22370.43|22370.43|22375.34|22375.34|22358.83|22358.83|0
1637334900000|2021-11-19 15:15:00|22369.88|22369.88|22378.39|22378.39|22379.48|22379.48|22369.88|22369.88|0
1637335200000|2021-11-19 15:20:00|22382.86|22382.86|22382.38|22382.38|22395.75|22395.75|22381.29|22381.29|0
1637335500000|2021-11-19 15:25:00|22381.1|22381.1|22365.62|22365.62|22381.1|22381.1|22360.81|22360.81|0
1637335800000|2021-11-19 15:30:00|22366.26|22366.26|22374.4|22374.4|22374.4|22374.4|22356.34|22356.34|0
1637336100000|2021-11-19 15:35:00|22371.84|22371.84|22333.6|22333.6|22376.21|22376.21|22330.62|22330.62|0
1637336400000|2021-11-19 15:40:00|22332.32|22332.32|22303.8|22303.8|22332.32|22332.32|22295.72|22295.72|0
1637336700000|2021-11-19 15:45:00|22304.35|22304.35|22250.82|22250.82|22304.35|22304.35|22250.07|22250.07|0
1637337000000|2021-11-19 15:50:00|22254.57|22254.57|22254.36|22254.36|22255.85|22255.85|22250.84|22250.84|0
1637337300000|2021-11-19 15:55:00|22251.28|22251.28|22246.08|22246.08|22257.49|22257.49|22246.08|22246.08|0
1637337600000|2021-11-19 16:00:00|22246.72|22246.72|22244.93|22244.93|22248.01|22248.01|22239.13|22239.13|0
1637337900000|2021-11-19 16:05:00|22257.27|22257.27|22264.71|22264.71|22279.47|22279.47|22254.18|22254.18|0
1637338200000|2021-11-19 16:10:00|22265.35|22265.35|22257.98|22257.98|22266.09|22266.09|22257.98|22257.98|0
1637338500000|2021-11-19 16:15:00|22254.26|22254.26|22246.9|22246.9|22256.2|22256.2|22245.85|22245.85|0
1637338800000|2021-11-19 16:20:00|22249.98|22249.98|22264.93|22264.93|22265.53|22265.53|22249.98|22249.98|0
1637339100000|2021-11-19 16:25:00|22268.01|22268.01|22311.97|22311.97|22318.8|22318.8|22268.01|22268.01|0
1637568900000|2021-11-22 08:15:00|21736.29|21736.29|21779.15|21779.15|21788.41|21788.41|21723.27|21723.27|0
1637569200000|2021-11-22 08:20:00|21776.07|21776.07|21745.99|21745.99|21807.15|21807.15|21685.67|21685.67|0
1637569500000|2021-11-22 08:25:00|21749.07|21749.07|21681.04|21681.04|21764.82|21764.82|21681.04|21681.04|0
1637569800000|2021-11-22 08:30:00|21682.01|21682.01|21696.03|21696.03|21696.03|21696.03|21664.18|21664.18|0
1637570100000|2021-11-22 08:35:00|21717.89|21717.89|21693.4|21693.4|21739.56|21739.56|21690.67|21690.67|0
1637570400000|2021-11-22 08:40:00|21690.32|21690.32|21730.54|21730.54|21739.76|21739.76|21677.05|21677.05|0
1637570700000|2021-11-22 08:45:00|21735.96|21735.96|21733.57|21733.57|21744.3|21744.3|21720.3|21720.3|0
1637571000000|2021-11-22 08:50:00|21735.21|21735.21|21715.31|21715.31|21743.41|21743.41|21710.59|21710.59|0
1637571300000|2021-11-22 08:55:00|21717.49|21717.49|21735.71|21735.71|21762.18|21762.18|21717.49|21717.49|0
1637571600000|2021-11-22 09:00:00|21732.63|21732.63|21703.37|21703.37|21732.63|21732.63|21698.14|21698.14|0
1637571900000|2021-11-22 09:05:00|21699.62|21699.62|21662.68|21662.68|21701.56|21701.56|21662.68|21662.68|0
1637572200000|2021-11-22 09:10:00|21662.95|21662.95|21661.28|21661.28|21665.4|21665.4|21629.11|21629.11|0
1637572500000|2021-11-22 09:15:00|21664.37|21664.37|21718.75|21718.75|21718.75|21718.75|21663.66|21663.66|0
1637572800000|2021-11-22 09:20:00|21719.02|21719.02|21685.2|21685.2|21719.02|21719.02|21662.11|21662.11|0
1637573100000|2021-11-22 09:25:00|21688.28|21688.28|21711.72|21711.72|21738.66|21738.66|21688.28|21688.28|0
1637573400000|2021-11-22 09:30:00|21710.9|21710.9|21762.29|21762.29|21770.34|21770.34|21710.38|21710.38|0
1637573700000|2021-11-22 09:35:00|21761.36|21761.36|21768.95|21768.95|21783.45|21783.45|21746.28|21746.28|0
1637574000000|2021-11-22 09:40:00|21766.03|21766.03|21761.22|21761.22|21773.95|21773.95|21759.34|21759.34|0
1637574300000|2021-11-22 09:45:00|21765.11|21765.11|21766.21|21766.21|21781.81|21781.81|21746.81|21746.81|0
1637574600000|2021-11-22 09:50:00|21768.13|21768.13|21728.54|21728.54|21771.21|21771.21|21728.54|21728.54|0
1637574900000|2021-11-22 09:55:00|21735.37|21735.37|21733.52|21733.52|21765.63|21765.63|21733.52|21733.52|0
1637575200000|2021-11-22 10:00:00|21728.05|21728.05|21705.65|21705.65|21728.05|21728.05|21705.65|21705.65|0
1637575500000|2021-11-22 10:05:00|21705.37|21705.37|21709.5|21709.5|21711.54|21711.54|21688.63|21688.63|0
1637575800000|2021-11-22 10:10:00|21711.42|21711.42|21676.33|21676.33|21716.51|21716.51|21658.33|21658.33|0
1637576100000|2021-11-22 10:15:00|21676.87|21676.87|21669.89|21669.89|21680.33|21680.33|21666.09|21666.09|0
1637576400000|2021-11-22 10:20:00|21669.25|21669.25|21708.1|21708.1|21710.64|21710.64|21655.3|21655.3|0
1637576700000|2021-11-22 10:25:00|21709.19|21709.19|21686.89|21686.89|21721.82|21721.82|21686.89|21686.89|0
1637577000000|2021-11-22 10:30:00|21674.55|21674.55|21692.66|21692.66|21694.79|21694.79|21674.55|21674.55|0
1637577300000|2021-11-22 10:35:00|21695.75|21695.75|21699.45|21699.45|21722.02|21722.02|21695.75|21695.75|0
1637577600000|2021-11-22 10:40:00|21697.54|21697.54|21668.16|21668.16|21698.08|21698.08|21668.16|21668.16|0
1637577900000|2021-11-22 10:45:00|21658.9|21658.9|21616.16|21616.16|21660.36|21660.36|21616.16|21616.16|0
1637578200000|2021-11-22 10:50:00|21613.08|21613.08|21603.06|21603.06|21613.08|21613.08|21588.64|21588.64|0
1637578500000|2021-11-22 10:55:00|21609.23|21609.23|21623.59|21623.59|21623.59|21623.59|21609.23|21609.23|0
1637578800000|2021-11-22 11:00:00|21625.53|21625.53|21670.78|21670.78|21681.85|21681.85|21620.2|21620.2|0
1637579100000|2021-11-22 11:05:00|21671.88|21671.88|21672.5|21672.5|21692.71|21692.71|21653.49|21653.49|0
1637579400000|2021-11-22 11:10:00|21677.58|21677.58|21659.26|21659.26|21678.12|21678.12|21652.34|21652.34|0
1637579700000|2021-11-22 11:15:00|21656.17|21656.17|21655.87|21655.87|21673.07|21673.07|21654.74|21654.74|0
1637580000000|2021-11-22 11:20:00|21657.51|21657.51|21672.17|21672.17|21679.31|21679.31|21639.67|21639.67|0
1637580300000|2021-11-22 11:25:00|21673.81|21673.81|21653.4|21653.4|21679.62|21679.62|21651.21|21651.21|0
1637580600000|2021-11-22 11:30:00|21650.4|21650.4|21640.94|21640.94|21658.73|21658.73|21640.83|21640.83|0
1637580900000|2021-11-22 11:35:00|21644.03|21644.03|21653.23|21653.23|21657.11|21657.11|21644.03|21644.03|0
1637581200000|2021-11-22 11:40:00|21654.87|21654.87|21656.77|21656.77|21671.72|21671.72|21654.87|21654.87|0
1637581500000|2021-11-22 11:45:00|21660.59|21660.59|21643.37|21643.37|21668.43|21668.43|21643.37|21643.37|0
1637581800000|2021-11-22 11:50:00|21646.45|21646.45|21645.8|21645.8|21648.73|21648.73|21624.09|21624.09|0
1637582100000|2021-11-22 11:55:00|21648.89|21648.89|21641.15|21641.15|21656.12|21656.12|21632.68|21632.68|0
1637582400000|2021-11-22 12:00:00|21625.13|21625.13|21613.14|21613.14|21625.13|21625.13|21602.56|21602.56|0
1637582700000|2021-11-22 12:05:00|21616.23|21616.23|21598.43|21598.43|21622.4|21622.4|21598.43|21598.43|0
1637583000000|2021-11-22 12:10:00|21592.68|21592.68|21584.32|21584.32|21594.48|21594.48|21584.32|21584.32|0
1637583300000|2021-11-22 12:15:00|21581.23|21581.23|21562.62|21562.62|21582.51|21582.51|21554.22|21554.22|0
1637583600000|2021-11-22 12:20:00|21565.7|21565.7|21564.86|21564.86|21569.23|21569.23|21549.86|21549.86|0
1637583900000|2021-11-22 12:25:00|21563.76|21563.76|21552.83|21552.83|21563.76|21563.76|21546.66|21546.66|0
1637584200000|2021-11-22 12:30:00|21549.75|21549.75|21579.1|21579.1|21579.5|21579.5|21549.75|21549.75|0
1637584500000|2021-11-22 12:35:00|21580.6|21580.6|21576.64|21576.64|21582.63|21582.63|21564.97|21564.97|0
1637584800000|2021-11-22 12:40:00|21576.27|21576.27|21591|21591|21591|21591|21574.43|21574.43|0
1637585100000|2021-11-22 12:45:00|21590.03|21590.03|21583.62|21583.62|21592.85|21592.85|21569.17|21569.17|0
1637585400000|2021-11-22 12:50:00|21584.71|21584.71|21599.61|21599.61|21600.03|21600.03|21584.71|21584.71|0
1637585700000|2021-11-22 12:55:00|21597.69|21597.69|21603.69|21603.69|21614.39|21614.39|21590.09|21590.09|0
1637586000000|2021-11-22 13:00:00|21604.97|21604.97|21571.73|21571.73|21604.97|21604.97|21565.56|21565.56|0
1637586300000|2021-11-22 13:05:00|21572.1|21572.1|21549.37|21549.37|21582.76|21582.76|21540.3|21540.3|0
1637586600000|2021-11-22 13:10:00|21555.54|21555.54|21515.84|21515.84|21555.54|21555.54|21515.84|21515.84|0
1637586900000|2021-11-22 13:15:00|21513.29|21513.29|21493.56|21493.56|21518.21|21518.21|21487.39|21487.39|0
1637587200000|2021-11-22 13:20:00|21490.48|21490.48|21495.4|21495.4|21498.48|21498.48|21483.24|21483.24|0
1637587500000|2021-11-22 13:25:00|21492.31|21492.31|21485.67|21485.67|21492.31|21492.31|21479.39|21479.39|0
1637587800000|2021-11-22 13:30:00|21479.5|21479.5|21475.85|21475.85|21484.95|21484.95|21469.04|21469.04|0
1637588100000|2021-11-22 13:35:00|21474.35|21474.35|21472.9|21472.9|21481.91|21481.91|21469.26|21469.26|0
1637588400000|2021-11-22 13:40:00|21476.18|21476.18|21504.4|21504.4|21504.4|21504.4|21476.18|21476.18|0
1637588700000|2021-11-22 13:45:00|21503.85|21503.85|21496.01|21496.01|21520.59|21520.59|21496.01|21496.01|0
1637589000000|2021-11-22 13:50:00|21494.73|21494.73|21520.83|21520.83|21520.83|21520.83|21488.56|21488.56|0
1637589300000|2021-11-22 13:55:00|21518.91|21518.91|21534.91|21534.91|21543.29|21543.29|21518.27|21518.27|0
1637589600000|2021-11-22 14:00:00|21531.82|21531.82|21478.4|21478.4|21531.82|21531.82|21478.4|21478.4|0
1637589900000|2021-11-22 14:05:00|21472.23|21472.23|21469.23|21469.23|21485.23|21485.23|21459.3|21459.3|0
1637590200000|2021-11-22 14:10:00|21467.59|21467.59|21446.8|21446.8|21473.76|21473.76|21444.26|21444.26|0
1637590500000|2021-11-22 14:15:00|21447.89|21447.89|21403.16|21403.16|21454.61|21454.61|21403.16|21403.16|0
1637590800000|2021-11-22 14:20:00|21406.24|21406.24|21373.34|21373.34|21406.24|21406.24|21360.4|21360.4|0
1637591100000|2021-11-22 14:25:00|21370.26|21370.26|21370.54|21370.54|21386.61|21386.61|21355.62|21355.62|0
1637591400000|2021-11-22 14:30:00|21368.9|21368.9|21179.69|21179.69|21370.54|21370.54|21155.16|21155.16|0
1637591700000|2021-11-22 14:35:00|21182.78|21182.78|21197.85|21197.85|21213.05|21213.05|21151.33|21151.33|0
1637592000000|2021-11-22 14:40:00|21198.22|21198.22|21166.8|21166.8|21198.22|21198.22|21122.26|21122.26|0
1637592300000|2021-11-22 14:45:00|21167.89|21167.89|21140.83|21140.83|21167.89|21167.89|21125.01|21125.01|0
1637592600000|2021-11-22 14:50:00|21142.47|21142.47|21148.68|21148.68|21169.24|21169.24|21110.36|21110.36|0
1637592900000|2021-11-22 14:55:00|21149.32|21149.32|21120.61|21120.61|21165.34|21165.34|21120.61|21120.61|0
1637593200000|2021-11-22 15:00:00|21120.24|21120.24|21110.75|21110.75|21140.38|21140.38|21108.95|21108.95|0
1637593500000|2021-11-22 15:05:00|21113.83|21113.83|21133.96|21133.96|21145.77|21145.77|21113.29|21113.29|0
1637593800000|2021-11-22 15:10:00|21132.68|21132.68|21127.12|21127.12|21155.62|21155.62|21115.39|21115.39|0
1637594100000|2021-11-22 15:15:00|21127.76|21127.76|21152.08|21152.08|21175.88|21175.88|21127.76|21127.76|0
1637594400000|2021-11-22 15:20:00|21149|21149|21109.06|21109.06|21154.52|21154.52|21105.8|21105.8|0
1637594700000|2021-11-22 15:25:00|21112.14|21112.14|21116.02|21116.02|21124.85|21124.85|21108.16|21108.16|0
1637595000000|2021-11-22 15:30:00|21117.14|21117.14|21108.26|21108.26|21131.19|21131.19|21082.92|21082.92|0
1637595300000|2021-11-22 15:35:00|21102.09|21102.09|21141.81|21141.81|21155.98|21155.98|21102.09|21102.09|0
1637595600000|2021-11-22 15:40:00|21140.53|21140.53|21140.57|21140.57|21152.71|21152.71|21136.69|21136.69|0
1637595900000|2021-11-22 15:45:00|21143.66|21143.66|21159.39|21159.39|21162.48|21162.48|21137.49|21137.49|0
1637596200000|2021-11-22 15:50:00|21158.85|21158.85|21211.45|21211.45|21211.45|21211.45|21158.3|21158.3|0
1637596500000|2021-11-22 15:55:00|21214.53|21214.53|21269.8|21269.8|21269.8|21269.8|21211.45|21211.45|0
1637596800000|2021-11-22 16:00:00|21272.89|21272.89|21318.38|21318.38|21322.74|21322.74|21268.3|21268.3|0
1637597100000|2021-11-22 16:05:00|21312.21|21312.21|21275.94|21275.94|21333.04|21333.04|21270.67|21270.67|0
1637597400000|2021-11-22 16:10:00|21277.03|21277.03|21295.45|21295.45|21313.18|21313.18|21274.69|21274.69|0
1637597700000|2021-11-22 16:15:00|21292.37|21292.37|21259.23|21259.23|21317.7|21317.7|21246.5|21246.5|0
1637598000000|2021-11-22 16:20:00|21258.68|21258.68|21304.12|21304.12|21339.26|21339.26|21255.6|21255.6|0
1637598300000|2021-11-22 16:25:00|21306.04|21306.04|21315.49|21315.49|21341.18|21341.18|21292.91|21292.91|0
1637655300000|2021-11-23 08:15:00|21225.47|21225.47|21173.3|21173.3|21225.82|21225.82|21158.73|21158.73|0
1637655600000|2021-11-23 08:20:00|21174.05|21174.05|21176.63|21176.63|21199.28|21199.28|21174.05|21174.05|0
1637655900000|2021-11-23 08:25:00|21174.72|21174.72|21150.46|21150.46|21183.29|21183.29|21143.33|21143.33|0
1637656200000|2021-11-23 08:30:00|21147.38|21147.38|21122.54|21122.54|21173.07|21173.07|21117.01|21117.01|0
1637656500000|2021-11-23 08:35:00|21116.37|21116.37|21157.09|21157.09|21158.26|21158.26|21115.28|21115.28|0
1637656800000|2021-11-23 08:40:00|21154|21154|21118.21|21118.21|21157.09|21157.09|21118.21|21118.21|0
1637657100000|2021-11-23 08:45:00|21119.3|21119.3|21107|21107|21148.62|21148.62|21087.04|21087.04|0
1637657400000|2021-11-23 08:50:00|21110.08|21110.08|21111.27|21111.27|21117.2|21117.2|21103.2|21103.2|0
1637657700000|2021-11-23 08:55:00|21108.19|21108.19|21107.27|21107.27|21108.19|21108.19|21083.26|21083.26|0
1637658000000|2021-11-23 09:00:00|21101.1|21101.1|21109.4|21109.4|21113.44|21113.44|21097.35|21097.35|0
1637658300000|2021-11-23 09:05:00|21112.48|21112.48|21098.84|21098.84|21137.16|21137.16|21077.73|21077.73|0
1637658600000|2021-11-23 09:10:00|21101.03|21101.03|21141.95|21141.95|21141.95|21141.95|21101.03|21101.03|0
1637658900000|2021-11-23 09:15:00|21154.3|21154.3|21229.61|21229.61|21230.16|21230.16|21147.23|21147.23|0
1637659200000|2021-11-23 09:20:00|21226.53|21226.53|21247|21247|21248.14|21248.14|21216.63|21216.63|0
1637659500000|2021-11-23 09:25:00|21243.91|21243.91|21179.69|21179.69|21243.91|21243.91|21179.69|21179.69|0
1637659800000|2021-11-23 09:30:00|21182.77|21182.77|21146.58|21146.58|21185.12|21185.12|21146.58|21146.58|0
1637660100000|2021-11-23 09:35:00|21145.83|21145.83|21132.03|21132.03|21151.32|21151.32|21128.86|21128.86|0
1637660400000|2021-11-23 09:40:00|21134.28|21134.28|21077.14|21077.14|21134.28|21134.28|21072.56|21072.56|0
1637660700000|2021-11-23 09:45:00|21074.22|21074.22|21100|21100|21100.45|21100.45|21074.22|21074.22|0
1637661000000|2021-11-23 09:50:00|21101.27|21101.27|21099.01|21099.01|21120|21120|21099.01|21099.01|0
1637661300000|2021-11-23 09:55:00|21097.37|21097.37|21077.26|21077.26|21097.37|21097.37|21076.16|21076.16|0
1637661600000|2021-11-23 10:00:00|21074.17|21074.17|21087.7|21087.7|21087.7|21087.7|21072.53|21072.53|0
1637661900000|2021-11-23 10:05:00|21090.33|21090.33|21062.17|21062.17|21109.92|21109.92|21062.17|21062.17|0
1637662200000|2021-11-23 10:10:00|21065.26|21065.26|21087.49|21087.49|21093.25|21093.25|21045.55|21045.55|0
1637662500000|2021-11-23 10:15:00|21093.66|21093.66|21044.2|21044.2|21093.66|21093.66|21041.11|21041.11|0
1637662800000|2021-11-23 10:20:00|21038.03|21038.03|20995.54|20995.54|21038.03|21038.03|20986.09|20986.09|0
1637663100000|2021-11-23 10:25:00|21001.71|21001.71|21004.19|21004.19|21014.65|21014.65|20992.42|20992.42|0
1637663400000|2021-11-23 10:30:00|21007.27|21007.27|21030.27|21030.27|21033.64|21033.64|21000.64|21000.64|0
1637663700000|2021-11-23 10:35:00|21033.36|21033.36|21046.41|21046.41|21053.32|21053.32|21033.36|21033.36|0
1637664000000|2021-11-23 10:40:00|21047.05|21047.05|21053.35|21053.35|21058.42|21058.42|21046.08|21046.08|0
1637664300000|2021-11-23 10:45:00|21053.89|21053.89|21055.84|21055.84|21056.11|21056.11|21036.81|21036.81|0
1637664600000|2021-11-23 10:50:00|21052.65|21052.65|21060.11|21060.11|21061.56|21061.56|21052.65|21052.65|0
1637664900000|2021-11-23 10:55:00|21066.28|21066.28|21081.69|21081.69|21081.69|21081.69|21065.74|21065.74|0
1637665200000|2021-11-23 11:00:00|21083.33|21083.33|21109.59|21109.59|21111.95|21111.95|21083.33|21083.33|0
1637665500000|2021-11-23 11:05:00|21114.07|21114.07|21088.74|21088.74|21114.07|21114.07|21088.74|21088.74|0
1637665800000|2021-11-23 11:10:00|21089.29|21089.29|21066.21|21066.21|21090.04|21090.04|21066.21|21066.21|0
1637666100000|2021-11-23 11:15:00|21063.12|21063.12|21065.85|21065.85|21065.85|21065.85|21048.63|21048.63|0
1637666400000|2021-11-23 11:20:00|21066.4|21066.4|21072.9|21072.9|21079.07|21079.07|21064.35|21064.35|0
1637666700000|2021-11-23 11:25:00|21071.81|21071.81|21063.27|21063.27|21071.81|21071.81|21063.27|21063.27|0
1637667000000|2021-11-23 11:30:00|21063.82|21063.82|21056.03|21056.03|21064.91|21064.91|21054.15|21054.15|0
1637667300000|2021-11-23 11:35:00|21055.06|21055.06|21084.02|21084.02|21084.02|21084.02|21052.88|21052.88|0
1637667600000|2021-11-23 11:40:00|21082.93|21082.93|21054.17|21054.17|21082.93|21082.93|21052.53|21052.53|0
1637667900000|2021-11-23 11:45:00|21048|21048|21072.38|21072.38|21072.38|21072.38|21048|21048|0
1637668200000|2021-11-23 11:50:00|21073.66|21073.66|21048.22|21048.22|21075.98|21075.98|21048.22|21048.22|0
1637668500000|2021-11-23 11:55:00|21049.35|21049.35|21061.28|21061.28|21068.86|21068.86|21046.87|21046.87|0
1637668800000|2021-11-23 12:00:00|21064.28|21064.28|21063.21|21063.21|21084.45|21084.45|21051.43|21051.43|0
1637669100000|2021-11-23 12:05:00|21063.75|21063.75|21046.1|21046.1|21072.02|21072.02|21045.55|21045.55|0
1637669400000|2021-11-23 12:10:00|21044.82|21044.82|21041.24|21041.24|21062.84|21062.84|21038.16|21038.16|0
1637669700000|2021-11-23 12:15:00|21038.16|21038.16|21034.19|21034.19|21068.72|21068.72|21030.68|21030.68|0
1637670000000|2021-11-23 12:20:00|21037.27|21037.27|21046.37|21046.37|21048.56|21048.56|21037.27|21037.27|0
1637670300000|2021-11-23 12:25:00|21043.29|21043.29|21005.83|21005.83|21043.29|21043.29|20990.12|20990.12|0
1637670600000|2021-11-23 12:30:00|21004.19|21004.19|21021.55|21021.55|21024.29|21024.29|21003.65|21003.65|0
1637670900000|2021-11-23 12:35:00|21021.93|21021.93|20994.23|20994.23|21024.86|21024.86|20992.94|20992.94|0
1637671200000|2021-11-23 12:40:00|20996.97|20996.97|20970.31|20970.31|21001.22|21001.22|20969.22|20969.22|0
1637671500000|2021-11-23 12:45:00|20971.44|20971.44|20952.42|20952.42|20979.94|20979.94|20944.96|20944.96|0
1637671800000|2021-11-23 12:50:00|20951.78|20951.78|20937.22|20937.22|20958.2|20958.2|20937.22|20937.22|0
1637672100000|2021-11-23 12:55:00|20940.3|20940.3|20919.12|20919.12|20949.56|20949.56|20912.95|20912.95|0
1637672400000|2021-11-23 13:00:00|20919.87|20919.87|20927.02|20927.02|20931.31|20931.31|20917.76|20917.76|0
1637672700000|2021-11-23 13:05:00|20925.92|20925.92|20956.52|20956.52|20980.56|20980.56|20925.92|20925.92|0
1637673000000|2021-11-23 13:10:00|20955.77|20955.77|20963.02|20963.02|21003.78|21003.78|20946.45|20946.45|0
1637673300000|2021-11-23 13:15:00|20969.19|20969.19|20936.84|20936.84|20972.28|20972.28|20929.37|20929.37|0
1637673600000|2021-11-23 13:20:00|20939.57|20939.57|20906.73|20906.73|20941.41|20941.41|20901.02|20901.02|0
1637673900000|2021-11-23 13:25:00|20908.92|20908.92|20911.6|20911.6|20928.64|20928.64|20903.55|20903.55|0
1637674200000|2021-11-23 13:30:00|20908.51|20908.51|20892.47|20892.47|20920.82|20920.82|20892.47|20892.47|0
1637674500000|2021-11-23 13:35:00|20886.29|20886.29|20870.64|20870.64|20891.72|20891.72|20862.31|20862.31|0
1637674800000|2021-11-23 13:40:00|20873.64|20873.64|20879.7|20879.7|20879.7|20879.7|20851.56|20851.56|0
1637675100000|2021-11-23 13:45:00|20882.79|20882.79|20888.23|20888.23|20896.53|20896.53|20864.04|20864.04|0
1637675400000|2021-11-23 13:50:00|20886.36|20886.36|20910.56|20910.56|20913.65|20913.65|20878.25|20878.25|0
1637675700000|2021-11-23 13:55:00|20913.65|20913.65|20889.36|20889.36|20913.65|20913.65|20888.56|20888.56|0
1637676000000|2021-11-23 14:00:00|20890.33|20890.33|20919.71|20919.71|20923.34|20923.34|20890.33|20890.33|0
1637676300000|2021-11-23 14:05:00|20921.2|20921.2|20915.84|20915.84|20934.43|20934.43|20906.35|20906.35|0
1637676600000|2021-11-23 14:10:00|20918.93|20918.93|20932.68|20932.68|20940.03|20940.03|20912.76|20912.76|0
1637676900000|2021-11-23 14:15:00|20933.96|20933.96|20924.99|20924.99|20937.05|20937.05|20912.18|20912.18|0
1637677200000|2021-11-23 14:20:00|20923.07|20923.07|20908.21|20908.21|20954.56|20954.56|20905.59|20905.59|0
1637677500000|2021-11-23 14:25:00|20907.12|20907.12|20894.99|20894.99|20921.75|20921.75|20894.99|20894.99|0
1637677800000|2021-11-23 14:30:00|20898.08|20898.08|20954.36|20954.36|20954.36|20954.36|20891.97|20891.97|0
1637678100000|2021-11-23 14:35:00|20953.72|20953.72|20973.66|20973.66|20990.25|20990.25|20953.72|20953.72|0
1637678400000|2021-11-23 14:40:00|20972.38|20972.38|20928.89|20928.89|20972.38|20972.38|20914.26|20914.26|0
1637678700000|2021-11-23 14:45:00|20929.26|20929.26|20948.32|20948.32|20948.32|20948.32|20929.26|20929.26|0
1637679000000|2021-11-23 14:50:00|20949.41|20949.41|20937.64|20937.64|20970.04|20970.04|20937.64|20937.64|0
1637679300000|2021-11-23 14:55:00|20943.81|20943.81|20912.23|20912.23|20957.34|20957.34|20912.23|20912.23|0
1637679600000|2021-11-23 15:00:00|20928.25|20928.25|20896.07|20896.07|20931.14|20931.14|20896.07|20896.07|0
1637679900000|2021-11-23 15:05:00|20894.97|20894.97|20874.84|20874.84|20898.17|20898.17|20870.99|20870.99|0
1637680200000|2021-11-23 15:10:00|20877.93|20877.93|20870.49|20870.49|20911.04|20911.04|20864.7|20864.7|0
1637680500000|2021-11-23 15:15:00|20870.12|20870.12|20868.5|20868.5|20876.29|20876.29|20840.88|20840.88|0
1637680800000|2021-11-23 15:20:00|20869.14|20869.14|20901.67|20901.67|20905.39|20905.39|20869.14|20869.14|0
1637681100000|2021-11-23 15:25:00|20898.58|20898.58|20906.49|20906.49|20909.05|20909.05|20892.08|20892.08|0
1637681400000|2021-11-23 15:30:00|20907.13|20907.13|20895.26|20895.26|20926.47|20926.47|20895.26|20895.26|0
1637681700000|2021-11-23 15:35:00|20892.17|20892.17|20823.27|20823.27|20895.26|20895.26|20823.27|20823.27|0
1637682000000|2021-11-23 15:40:00|20826.36|20826.36|20791.06|20791.06|20829.23|20829.23|20791.06|20791.06|0
1637682300000|2021-11-23 15:45:00|20791.7|20791.7|20773.97|20773.97|20791.7|20791.7|20748.11|20748.11|0
1637682600000|2021-11-23 15:50:00|20775.06|20775.06|20775.64|20775.64|20795.31|20795.31|20775.06|20775.06|0
1637682900000|2021-11-23 15:55:00|20776.73|20776.73|20737.24|20737.24|20777.83|20777.83|20734.7|20734.7|0
1637683200000|2021-11-23 16:00:00|20736.6|20736.6|20728.53|20728.53|20747.49|20747.49|20710.8|20710.8|0
1637683500000|2021-11-23 16:05:00|20734.7|20734.7|20727.99|20727.99|20753.27|20753.27|20721.63|20721.63|0
1637683800000|2021-11-23 16:10:00|20726.71|20726.71|20726.26|20726.26|20736.26|20736.26|20723.02|20723.02|0
1637684100000|2021-11-23 16:15:00|20725.13|20725.13|20727.55|20727.55|20736.57|20736.57|20711.53|20711.53|0
1637684400000|2021-11-23 16:20:00|20730.64|20730.64|20732.85|20732.85|20735.31|20735.31|20712.07|20712.07|0
1637684700000|2021-11-23 16:25:00|20733.82|20733.82|20737.29|20737.29|20748.72|20748.72|20725.86|20725.86|0
1637741700000|2021-11-24 08:15:00|20732.48|20732.48|20761.98|20761.98|20784.36|20784.36|20724.06|20724.06|0
1637742000000|2021-11-24 08:20:00|20762.73|20762.73|20746.23|20746.23|20775.46|20775.46|20746.23|20746.23|0
1637742300000|2021-11-24 08:25:00|20746.6|20746.6|20754.94|20754.94|20754.94|20754.94|20738.03|20738.03|0
1637742600000|2021-11-24 08:30:00|20753.84|20753.84|20761.9|20761.9|20803.2|20803.2|20744.01|20744.01|0
1637742900000|2021-11-24 08:35:00|20763.21|20763.21|20739.36|20739.36|20763.21|20763.21|20733.19|20733.19|0
1637743200000|2021-11-24 08:40:00|20736.28|20736.28|20696.32|20696.32|20736.28|20736.28|20696.32|20696.32|0
1637743500000|2021-11-24 08:45:00|20702.49|20702.49|20714.08|20714.08|20714.08|20714.08|20700.24|20700.24|0
1637743800000|2021-11-24 08:50:00|20713.48|20713.48|20708.61|20708.61|20720.25|20720.25|20708.61|20708.61|0
1637744100000|2021-11-24 08:55:00|20708.23|20708.23|20770.4|20770.4|20770.4|20770.4|20701.41|20701.41|0
1637744400000|2021-11-24 09:00:00|20772.04|20772.04|20780.92|20780.92|20784.01|20784.01|20767.83|20767.83|0
1637744700000|2021-11-24 09:05:00|20787.16|20787.16|20799.41|20799.41|20802.5|20802.5|20780.45|20780.45|0
1637745000000|2021-11-24 09:10:00|20802.5|20802.5|20834.48|20834.48|20837.56|20837.56|20801.75|20801.75|0
1637745300000|2021-11-24 09:15:00|20835.57|20835.57|20805.32|20805.32|20835.57|20835.57|20805.32|20805.32|0
1637745600000|2021-11-24 09:20:00|20805.96|20805.96|20802.35|20802.35|20815.39|20815.39|20796.04|20796.04|0
1637745900000|2021-11-24 09:25:00|20799.27|20799.27|20757.42|20757.42|20799.27|20799.27|20752.92|20752.92|0
1637746200000|2021-11-24 09:30:00|20763.59|20763.59|20767|20767|20773.17|20773.17|20760.77|20760.77|0
1637746500000|2021-11-24 09:35:00|20763.91|20763.91|20769.29|20769.29|20774.93|20774.93|20760.83|20760.83|0
1637746800000|2021-11-24 09:40:00|20766.2|20766.2|20756.03|20756.03|20769.29|20769.29|20756.03|20756.03|0
1637747100000|2021-11-24 09:45:00|20755.48|20755.48|20744.23|20744.23|20759.69|20759.69|20744.23|20744.23|0
1637747400000|2021-11-24 09:50:00|20753.48|20753.48|20724.52|20724.52|20753.48|20753.48|20724.52|20724.52|0
1637747700000|2021-11-24 09:55:00|20721.43|20721.43|20704.28|20704.28|20730.09|20730.09|20697.74|20697.74|0
1637748000000|2021-11-24 10:00:00|20701.72|20701.72|20691.67|20691.67|20710.03|20710.03|20691.67|20691.67|0
1637748300000|2021-11-24 10:05:00|20688.59|20688.59|20645.76|20645.76|20688.59|20688.59|20645.39|20645.39|0
1637748600000|2021-11-24 10:10:00|20643.82|20643.82|20672.57|20672.57|20678.74|20678.74|20636.44|20636.44|0
1637748900000|2021-11-24 10:15:00|20669.49|20669.49|20638.68|20638.68|20669.49|20669.49|20638.68|20638.68|0
1637749200000|2021-11-24 10:20:00|20641.76|20641.76|20635.55|20635.55|20647.89|20647.89|20617.08|20617.08|0
1637749500000|2021-11-24 10:25:00|20641.72|20641.72|20657.29|20657.29|20662.02|20662.02|20635.55|20635.55|0
1637749800000|2021-11-24 10:30:00|20660.37|20660.37|20631.77|20631.77|20660.37|20660.37|20625.6|20625.6|0
1637750100000|2021-11-24 10:35:00|20632.89|20632.89|20677.69|20677.69|20678.78|20678.78|20632.89|20632.89|0
1637750400000|2021-11-24 10:40:00|20677.05|20677.05|20661.32|20661.32|20677.05|20677.05|20658.24|20658.24|0
1637750700000|2021-11-24 10:45:00|20664.41|20664.41|20672.69|20672.69|20675.77|20675.77|20632.19|20632.19|0
1637751000000|2021-11-24 10:50:00|20668.86|20668.86|20672.98|20672.98|20682.43|20682.43|20663.9|20663.9|0
1637751300000|2021-11-24 10:55:00|20672.34|20672.34|20647.12|20647.12|20678.51|20678.51|20647.12|20647.12|0
1637751600000|2021-11-24 11:00:00|20645.62|20645.62|20604.9|20604.9|20645.62|20645.62|20600.65|20600.65|0
1637751900000|2021-11-24 11:05:00|20611.07|20611.07|20586.96|20586.96|20611.07|20611.07|20575.79|20575.79|0
1637752200000|2021-11-24 11:10:00|20583.88|20583.88|20565.87|20565.87|20594.94|20594.94|20565.87|20565.87|0
1637752500000|2021-11-24 11:15:00|20567|20567|20563.01|20563.01|20569.55|20569.55|20557.74|20557.74|0
1637752800000|2021-11-24 11:20:00|20559.92|20559.92|20553.86|20553.86|20570.15|20570.15|20541.56|20541.56|0
1637753100000|2021-11-24 11:25:00|20550.77|20550.77|20601.52|20601.52|20601.52|20601.52|20527.11|20527.11|0
1637753400000|2021-11-24 11:30:00|20595.35|20595.35|20603.96|20603.96|20610.13|20610.13|20585.45|20585.45|0
1637753700000|2021-11-24 11:35:00|20600.88|20600.88|20607|20607|20607|20607|20599.75|20599.75|0
1637754000000|2021-11-24 11:40:00|20615.09|20615.09|20621.66|20621.66|20624.55|20624.55|20612.91|20612.91|0
1637754300000|2021-11-24 11:45:00|20627.83|20627.83|20607.45|20607.45|20627.83|20627.83|20602.49|20602.49|0
1637754600000|2021-11-24 11:50:00|20605.81|20605.81|20603.87|20603.87|20608.14|20608.14|20590.25|20590.25|0
1637754900000|2021-11-24 11:55:00|20600.79|20600.79|20580.68|20580.68|20600.79|20600.79|20573.43|20573.43|0
1637755200000|2021-11-24 12:00:00|20587.49|20587.49|20566.45|20566.45|20587.49|20587.49|20559.73|20559.73|0
1637755500000|2021-11-24 12:05:00|20565.81|20565.81|20562.99|20562.99|20568.9|20568.9|20558.03|20558.03|0
1637755800000|2021-11-24 12:10:00|20559.91|20559.91|20527.73|20527.73|20564.51|20564.51|20527.73|20527.73|0
1637756100000|2021-11-24 12:15:00|20526.45|20526.45|20494.06|20494.06|20528.64|20528.64|20482.04|20482.04|0
1637756400000|2021-11-24 12:20:00|20490.98|20490.98|20504.14|20504.14|20504.14|20504.14|20487.28|20487.28|0
1637756700000|2021-11-24 12:25:00|20497.97|20497.97|20491.6|20491.6|20501.7|20501.7|20491.6|20491.6|0
1637757000000|2021-11-24 12:30:00|20492.35|20492.35|20483.81|20483.81|20493.53|20493.53|20483.81|20483.81|0
1637757300000|2021-11-24 12:35:00|20482.53|20482.53|20511.36|20511.36|20514.45|20514.45|20482.53|20482.53|0
1637757600000|2021-11-24 12:40:00|20510.24|20510.24|20552.67|20552.67|20552.67|20552.67|20509.49|20509.49|0
1637757900000|2021-11-24 12:45:00|20554.54|20554.54|20526.26|20526.26|20558.17|20558.17|20526.26|20526.26|0
1637758200000|2021-11-24 12:50:00|20525.13|20525.13|20521.59|20521.59|20525.13|20525.13|20504.06|20504.06|0
1637758500000|2021-11-24 12:55:00|20523.84|20523.84|20541.57|20541.57|20541.57|20541.57|20521.3|20521.3|0
1637758800000|2021-11-24 13:00:00|20541.02|20541.02|20568.22|20568.22|20576.2|20576.2|20540.48|20540.48|0
1637759100000|2021-11-24 13:05:00|20577.47|20577.47|20571.65|20571.65|20584.99|20584.99|20570.62|20570.62|0
1637759400000|2021-11-24 13:10:00|20571.01|20571.01|20567.49|20567.49|20572.29|20572.29|20561.16|20561.16|0
1637759700000|2021-11-24 13:15:00|20568.04|20568.04|20566.71|20566.71|20578|20578|20561.98|20561.98|0
1637760000000|2021-11-24 13:20:00|20568.62|20568.62|20604.77|20604.77|20607.86|20607.86|20568.62|20568.62|0
1637760300000|2021-11-24 13:25:00|20601.69|20601.69|20561.19|20561.19|20601.69|20601.69|20558.91|20558.91|0
1637760600000|2021-11-24 13:30:00|20564.28|20564.28|20623.53|20623.53|20630.97|20630.97|20558.11|20558.11|0
1637760900000|2021-11-24 13:35:00|20622.03|20622.03|20525.22|20525.22|20622.03|20622.03|20525.22|20525.22|0
1637761200000|2021-11-24 13:40:00|20523.94|20523.94|20535.87|20535.87|20535.87|20535.87|20519.67|20519.67|0
1637761500000|2021-11-24 13:45:00|20534.59|20534.59|20536.78|20536.78|20545.61|20545.61|20528.31|20528.31|0
1637761800000|2021-11-24 13:50:00|20537.42|20537.42|20518.03|20518.03|20537.42|20537.42|20510.46|20510.46|0
1637762100000|2021-11-24 13:55:00|20516.75|20516.75|20524.52|20524.52|20529.69|20529.69|20516.75|20516.75|0
1637762400000|2021-11-24 14:00:00|20521.44|20521.44|20528.17|20528.17|20532.08|20532.08|20520.8|20520.8|0
1637762700000|2021-11-24 14:05:00|20512.15|20512.15|20503.76|20503.76|20512.15|20512.15|20480.01|20480.01|0
1637763000000|2021-11-24 14:10:00|20497.59|20497.59|20483.26|20483.26|20497.59|20497.59|20451.21|20451.21|0
1637763300000|2021-11-24 14:15:00|20482.88|20482.88|20490.39|20490.39|20491.67|20491.67|20475.03|20475.03|0
1637763600000|2021-11-24 14:20:00|20489.11|20489.11|20454.78|20454.78|20498.37|20498.37|20453.49|20453.49|0
1637763900000|2021-11-24 14:25:00|20453.5|20453.5|20414.92|20414.92|20463.37|20463.37|20414.65|20414.65|0
1637764200000|2021-11-24 14:30:00|20415.67|20415.67|20420.94|20420.94|20458.28|20458.28|20408.24|20408.24|0
1637764500000|2021-11-24 14:35:00|20423.5|20423.5|20412.16|20412.16|20435.52|20435.52|20408.15|20408.15|0
1637764800000|2021-11-24 14:40:00|20412.53|20412.53|20421.49|20421.49|20427.12|20427.12|20410.98|20410.98|0
1637765100000|2021-11-24 14:45:00|20422.77|20422.77|20386.2|20386.2|20427.14|20427.14|20385.66|20385.66|0
1637765400000|2021-11-24 14:50:00|20384.92|20384.92|20391.85|20391.85|20400.45|20400.45|20366.42|20366.42|0
1637765700000|2021-11-24 14:55:00|20392.4|20392.4|20342.48|20342.48|20398.66|20398.66|20342.48|20342.48|0
1637766000000|2021-11-24 15:00:00|20357.91|20357.91|20312.65|20312.65|20366.94|20366.94|20312.65|20312.65|0
1637766300000|2021-11-24 15:05:00|20309.56|20309.56|20266.68|20266.68|20311.85|20311.85|20266.68|20266.68|0
1637766600000|2021-11-24 15:10:00|20269.76|20269.76|20291.39|20291.39|20294.48|20294.48|20249.63|20249.63|0
1637766900000|2021-11-24 15:15:00|20288.31|20288.31|20296.8|20296.8|20301.32|20301.32|20288.31|20288.31|0
1637767200000|2021-11-24 15:20:00|20295.71|20295.71|20266.46|20266.46|20297.89|20297.89|20257.42|20257.42|0
1637767500000|2021-11-24 15:25:00|20265.91|20265.91|20273.1|20273.1|20278.4|20278.4|20249.89|20249.89|0
1637767800000|2021-11-24 15:30:00|20273.47|20273.47|20286.63|20286.63|20288.66|20288.66|20266.21|20266.21|0
1637768100000|2021-11-24 15:35:00|20286.26|20286.26|20276.09|20276.09|20287.35|20287.35|20254.13|20254.13|0
1637768400000|2021-11-24 15:40:00|20275.36|20275.36|20298.24|20298.24|20300.12|20300.12|20270.77|20270.77|0
1637768700000|2021-11-24 15:45:00|20298.62|20298.62|20314.92|20314.92|20315.84|20315.84|20298.62|20298.62|0
1637769000000|2021-11-24 15:50:00|20316.2|20316.2|20334.46|20334.46|20335.01|20335.01|20314.06|20314.06|0
1637769300000|2021-11-24 15:55:00|20333.92|20333.92|20335.19|20335.19|20338.67|20338.67|20325.03|20325.03|0
1637769600000|2021-11-24 16:00:00|20333.91|20333.91|20345.08|20345.08|20345.08|20345.08|20332.63|20332.63|0
1637769900000|2021-11-24 16:05:00|20346.05|20346.05|20365.23|20365.23|20365.23|20365.23|20341.74|20341.74|0
1637770200000|2021-11-24 16:10:00|20365.77|20365.77|20364.31|20364.31|20382.3|20382.3|20354.56|20354.56|0
1637770500000|2021-11-24 16:15:00|20363.76|20363.76|20402.25|20402.25|20402.25|20402.25|20363.76|20363.76|0
1637770800000|2021-11-24 16:20:00|20399.16|20399.16|20395.14|20395.14|20400.66|20400.66|20382.48|20382.48|0
1637771100000|2021-11-24 16:25:00|20398.23|20398.23|20408.41|20408.41|20415.19|20415.19|20380.81|20380.81|0
1637828100000|2021-11-25 08:15:00|20681.94|20681.94|20754.41|20754.41|20781.07|20781.07|20681.94|20681.94|0
1637828400000|2021-11-25 08:20:00|20752.23|20752.23|20753.61|20753.61|20761.7|20761.7|20742.91|20742.91|0
1637828700000|2021-11-25 08:25:00|20752.12|20752.12|20729.39|20729.39|20763.91|20763.91|20723.22|20723.22|0
1637829000000|2021-11-25 08:30:00|20727.44|20727.44|20736.18|20736.18|20748.52|20748.52|20727.44|20727.44|0
1637829300000|2021-11-25 08:35:00|20734.68|20734.68|20789.84|20789.84|20797.8|20797.8|20734.68|20734.68|0
1637829600000|2021-11-25 08:40:00|20791.75|20791.75|20768.08|20768.08|20794.84|20794.84|20751.87|20751.87|0
1637829900000|2021-11-25 08:45:00|20770.63|20770.63|20774.57|20774.57|20785.02|20785.02|20768.99|20768.99|0
1637830200000|2021-11-25 08:50:00|20775.69|20775.69|20785.55|20785.55|20787.98|20787.98|20775.69|20775.69|0
1637830500000|2021-11-25 08:55:00|20784.27|20784.27|20776.63|20776.63|20790.44|20790.44|20776.63|20776.63|0
1637830800000|2021-11-25 09:00:00|20777.17|20777.17|20755.24|20755.24|20777.17|20777.17|20753.06|20753.06|0
1637831100000|2021-11-25 09:05:00|20754.15|20754.15|20780.65|20780.65|20781.19|20781.19|20751.07|20751.07|0
1637831400000|2021-11-25 09:10:00|20780.01|20780.01|20775.49|20775.49|20780.01|20780.01|20763.6|20763.6|0
1637831700000|2021-11-25 09:15:00|20778.58|20778.58|20811.91|20811.91|20811.91|20811.91|20777.13|20777.13|0
1637832000000|2021-11-25 09:20:00|20810.27|20810.27|20832.64|20832.64|20832.64|20832.64|20809.72|20809.72|0
1637832300000|2021-11-25 09:25:00|20831.55|20831.55|20853.85|20853.85|20854.4|20854.4|20831.55|20831.55|0
1637832600000|2021-11-25 09:30:00|20852.76|20852.76|20827.1|20827.1|20855.84|20855.84|20824.27|20824.27|0
1637832900000|2021-11-25 09:35:00|20828.22|20828.22|20833.3|20833.3|20835.78|20835.78|20823.07|20823.07|0
1637833200000|2021-11-25 09:40:00|20830.21|20830.21|20834.25|20834.25|20834.29|20834.29|20823.91|20823.91|0
1637833500000|2021-11-25 09:45:00|20833.5|20833.5|20841.47|20841.47|20841.47|20841.47|20830.03|20830.03|0
1637833800000|2021-11-25 09:50:00|20838.39|20838.39|20844.86|20844.86|20848.23|20848.23|20837.11|20837.11|0
1637834100000|2021-11-25 09:55:00|20844.22|20844.22|20842.84|20842.84|20862.69|20862.69|20839.75|20839.75|0
1637834400000|2021-11-25 10:00:00|20841.2|20841.2|20774.63|20774.63|20841.2|20841.2|20774.63|20774.63|0
1637834700000|2021-11-25 10:05:00|20775.75|20775.75|20760.35|20760.35|20781.13|20781.13|20760.35|20760.35|0
1637835000000|2021-11-25 10:10:00|20758.17|20758.17|20781.71|20781.71|20782.15|20782.15|20757.62|20757.62|0
1637835300000|2021-11-25 10:15:00|20778.08|20778.08|20761.3|20761.3|20778.08|20778.08|20759.8|20759.8|0
1637835600000|2021-11-25 10:20:00|20761.94|20761.94|20778.02|20778.02|20781.7|20781.7|20758.28|20758.28|0
1637835900000|2021-11-25 10:25:00|20781.11|20781.11|20734.68|20734.68|20782.61|20782.61|20734.13|20734.13|0
1637836200000|2021-11-25 10:30:00|20732.49|20732.49|20709.03|20709.03|20743.24|20743.24|20709.03|20709.03|0
1637836500000|2021-11-25 10:35:00|20712.11|20712.11|20711.79|20711.79|20723.47|20723.47|20709.25|20709.25|0
1637836800000|2021-11-25 10:40:00|20710.51|20710.51|20716.43|20716.43|20728.35|20728.35|20709.23|20709.23|0
1637837100000|2021-11-25 10:45:00|20713.87|20713.87|20692.7|20692.7|20718.44|20718.44|20688.72|20688.72|0
1637837400000|2021-11-25 10:50:00|20694.34|20694.34|20696.23|20696.23|20700.99|20700.99|20689.34|20689.34|0
1637837700000|2021-11-25 10:55:00|20695.68|20695.68|20706.02|20706.02|20706.02|20706.02|20695.59|20695.59|0
1637838000000|2021-11-25 11:00:00|20707.52|20707.52|20702.56|20702.56|20708.22|20708.22|20696.39|20696.39|0
1637838300000|2021-11-25 11:05:00|20705.65|20705.65|20700.94|20700.94|20711.27|20711.27|20695.24|20695.24|0
1637838600000|2021-11-25 11:10:00|20699.3|20699.3|20662.18|20662.18|20699.3|20699.3|20662.18|20662.18|0
1637838900000|2021-11-25 11:15:00|20661.09|20661.09|20661.08|20661.08|20667.18|20667.18|20659.91|20659.91|0
1637839200000|2021-11-25 11:20:00|20657.99|20657.99|20641.67|20641.67|20657.99|20657.99|20641.67|20641.67|0
1637839500000|2021-11-25 11:25:00|20638.47|20638.47|20629.22|20629.22|20638.47|20638.47|20627.78|20627.78|0
1637839800000|2021-11-25 11:30:00|20626.67|20626.67|20601.79|20601.79|20626.67|20626.67|20601.79|20601.79|0
1637840100000|2021-11-25 11:35:00|20601.24|20601.24|20613.07|20613.07|20613.07|20613.07|20592.88|20592.88|0
1637840400000|2021-11-25 11:40:00|20614.05|20614.05|20627.35|20627.35|20636.3|20636.3|20601.57|20601.57|0
1637840700000|2021-11-25 11:45:00|20630.09|20630.09|20603.68|20603.68|20630.09|20630.09|20603.68|20603.68|0
1637841000000|2021-11-25 11:50:00|20606.76|20606.76|20580.72|20580.72|20606.76|20606.76|20580.72|20580.72|0
1637841300000|2021-11-25 11:55:00|20579.62|20579.62|20587.71|20587.71|20589.22|20589.22|20576.33|20576.33|0
1637841600000|2021-11-25 12:00:00|20586.61|20586.61|20582.87|20582.87|20595.41|20595.41|20582.87|20582.87|0
1637841900000|2021-11-25 12:05:00|20581.6|20581.6|20613.67|20613.67|20616.4|20616.4|20581.6|20581.6|0
1637842200000|2021-11-25 12:10:00|20616.75|20616.75|20628.37|20628.37|20631.02|20631.02|20614.99|20614.99|0
1637842500000|2021-11-25 12:15:00|20631.46|20631.46|20657.73|20657.73|20666.98|20666.98|20631.46|20631.46|0
1637842800000|2021-11-25 12:20:00|20658.1|20658.1|20653.83|20653.83|20658.74|20658.74|20653.83|20653.83|0
1637843100000|2021-11-25 12:25:00|20654.47|20654.47|20671.21|20671.21|20671.76|20671.76|20653.38|20653.38|0
1637843400000|2021-11-25 12:30:00|20669.57|20669.57|20697.66|20697.66|20697.66|20697.66|20669.57|20669.57|0
1637843700000|2021-11-25 12:35:00|20703.83|20703.83|20698.66|20698.66|20709.43|20709.43|20698.66|20698.66|0
1637844000000|2021-11-25 12:40:00|20698.11|20698.11|20685.27|20685.27|20701.94|20701.94|20683.81|20683.81|0
1637844300000|2021-11-25 12:45:00|20688.35|20688.35|20687.46|20687.46|20696.74|20696.74|20685.62|20685.62|0
1637844600000|2021-11-25 12:50:00|20693.63|20693.63|20694.97|20694.97|20701.02|20701.02|20689.28|20689.28|0
1637844900000|2021-11-25 12:55:00|20698.25|20698.25|20718.51|20718.51|20718.51|20718.51|20698.25|20698.25|0
1637845200000|2021-11-25 13:00:00|20715.42|20715.42|20709.88|20709.88|20722.48|20722.48|20706.17|20706.17|0
1637845500000|2021-11-25 13:05:00|20709.34|20709.34|20693.76|20693.76|20709.88|20709.88|20693.76|20693.76|0
1637845800000|2021-11-25 13:10:00|20687.59|20687.59|20688.3|20688.3|20690.85|20690.85|20685.56|20685.56|0
1637846100000|2021-11-25 13:15:00|20689.39|20689.39|20728.58|20728.58|20728.58|20728.58|20689.39|20689.39|0
1637846400000|2021-11-25 13:20:00|20727.45|20727.45|20678.6|20678.6|20727.45|20727.45|20678.6|20678.6|0
1637846700000|2021-11-25 13:25:00|20677.51|20677.51|20653.76|20653.76|20677.51|20677.51|20653.76|20653.76|0
1637847000000|2021-11-25 13:30:00|20647.59|20647.59|20683.3|20683.3|20683.3|20683.3|20645.63|20645.63|0
1637847300000|2021-11-25 13:35:00|20681.38|20681.38|20685.59|20685.59|20689.42|20689.42|20681.38|20681.38|0
1637847600000|2021-11-25 13:40:00|20683.95|20683.95|20671.47|20671.47|20685.59|20685.59|20669.57|20669.57|0
1637847900000|2021-11-25 13:45:00|20668.38|20668.38|20672.4|20672.4|20672.4|20672.4|20655.31|20655.31|0
1637848200000|2021-11-25 13:50:00|20675.6|20675.6|20679.34|20679.34|20680.79|20680.79|20670.4|20670.4|0
1637848500000|2021-11-25 13:55:00|20679.89|20679.89|20699.37|20699.37|20699.37|20699.37|20678.01|20678.01|0
1637848800000|2021-11-25 14:00:00|20698.73|20698.73|20695.35|20695.35|20698.73|20698.73|20689.04|20689.04|0
1637849100000|2021-11-25 14:05:00|20692.07|20692.07|20695.97|20695.97|20697.8|20697.8|20688.71|20688.71|0
1637849400000|2021-11-25 14:10:00|20686.71|20686.71|20677.18|20677.18|20686.71|20686.71|20667.09|20667.09|0
1637849700000|2021-11-25 14:15:00|20675|20675|20715.05|20715.05|20715.05|20715.05|20675|20675|0
1637850000000|2021-11-25 14:20:00|20711.97|20711.97|20719.2|20719.2|20719.2|20719.2|20696.54|20696.54|0
1637850300000|2021-11-25 14:25:00|20720.29|20720.29|20713.67|20713.67|20722.22|20722.22|20713.67|20713.67|0
1637850600000|2021-11-25 14:30:00|20729.7|20729.7|20757.69|20757.69|20758.24|20758.24|20725.78|20725.78|0
1637850900000|2021-11-25 14:35:00|20758.81|20758.81|20738.58|20738.58|20758.81|20758.81|20733.31|20733.31|0
1637851200000|2021-11-25 14:40:00|20741.67|20741.67|20705.6|20705.6|20741.67|20741.67|20705.6|20705.6|0
1637851500000|2021-11-25 14:45:00|20702.52|20702.52|20698.4|20698.4|20713.96|20713.96|20695.32|20695.32|0
1637851800000|2021-11-25 14:50:00|20697.31|20697.31|20708.05|20708.05|20708.05|20708.05|20697.31|20697.31|0
1637852100000|2021-11-25 14:55:00|20710.61|20710.61|20711.13|20711.13|20714.21|20714.21|20703.87|20703.87|0
1637852400000|2021-11-25 15:00:00|20714.21|20714.21|20700.14|20700.14|20714.21|20714.21|20693.74|20693.74|0
1637852700000|2021-11-25 15:05:00|20699.59|20699.59|20685.99|20685.99|20699.59|20699.59|20685.45|20685.45|0
1637853000000|2021-11-25 15:10:00|20685.45|20685.45|20671.41|20671.41|20685.45|20685.45|20659.02|20659.02|0
1637853300000|2021-11-25 15:15:00|20670.86|20670.86|20675.46|20675.46|20677.64|20677.64|20660.71|20660.71|0
1637853600000|2021-11-25 15:20:00|20678.54|20678.54|20683.85|20683.85|20690.05|20690.05|20676.35|20676.35|0
1637853900000|2021-11-25 15:25:00|20683.21|20683.21|20639.22|20639.22|20684.94|20684.94|20639.22|20639.22|0
1637854200000|2021-11-25 15:30:00|20639.97|20639.97|20691.46|20691.46|20691.46|20691.46|20638.47|20638.47|0
1637854500000|2021-11-25 15:35:00|20693.1|20693.1|20685.1|20685.1|20695.11|20695.11|20676.37|20676.37|0
1637854800000|2021-11-25 15:40:00|20684.55|20684.55|20662.75|20662.75|20684.55|20684.55|20656.27|20656.27|0
1637855100000|2021-11-25 15:45:00|20661.62|20661.62|20666.15|20666.15|20674.91|20674.91|20658.54|20658.54|0
1637855400000|2021-11-25 15:50:00|20664.51|20664.51|20641.19|20641.19|20669.43|20669.43|20641.19|20641.19|0
1637855700000|2021-11-25 15:55:00|20635.02|20635.02|20623|20623|20640.9|20640.9|20620.15|20620.15|0
1637856000000|2021-11-25 16:00:00|20629.17|20629.17|20647.39|20647.39|20663.4|20663.4|20629.17|20629.17|0
1637856300000|2021-11-25 16:05:00|20644.31|20644.31|20631.31|20631.31|20645.93|20645.93|20629.96|20629.96|0
1637856600000|2021-11-25 16:10:00|20630.04|20630.04|20609.59|20609.59|20633.78|20633.78|20609.59|20609.59|0
1637856900000|2021-11-25 16:15:00|20612.68|20612.68|20616.74|20616.74|20638.39|20638.39|20609.05|20609.05|0
1637857200000|2021-11-25 16:20:00|20615.99|20615.99|20631.63|20631.63|20635.81|20635.81|20613.94|20613.94|0
1637857500000|2021-11-25 16:25:00|20632.38|20632.38|20651.65|20651.65|20662.57|20662.57|20616.26|20616.26|0
1637914500000|2021-11-26 08:15:00|20448.09|20448.09|20455.04|20455.04|20471.38|20471.38|20416.64|20416.64|0
1637914800000|2021-11-26 08:20:00|20456.14|20456.14|20419.37|20419.37|20496.75|20496.75|20415.74|20415.74|0
1637915100000|2021-11-26 08:25:00|20416.28|20416.28|20436.45|20436.45|20442.62|20442.62|20371.51|20371.51|0
1637915400000|2021-11-26 08:30:00|20433.36|20433.36|20459.1|20459.1|20483.15|20483.15|20433.36|20433.36|0
1637915700000|2021-11-26 08:35:00|20462.18|20462.18|20495.56|20495.56|20504.42|20504.42|20462.18|20462.18|0
1637916000000|2021-11-26 08:40:00|20497.81|20497.81|20478.68|20478.68|20507.05|20507.05|20469.36|20469.36|0
1637916300000|2021-11-26 08:45:00|20481.77|20481.77|20467.64|20467.64|20493.35|20493.35|20456.78|20456.78|0
1637916600000|2021-11-26 08:50:00|20469.59|20469.59|20493.66|20493.66|20493.88|20493.88|20469.59|20469.59|0
1637916900000|2021-11-26 08:55:00|20496.75|20496.75|20521.37|20521.37|20523.92|20523.92|20490.12|20490.12|0
1637917200000|2021-11-26 09:00:00|20518.28|20518.28|20486.06|20486.06|20526.53|20526.53|20486.06|20486.06|0
1637917500000|2021-11-26 09:05:00|20489.15|20489.15|20474.18|20474.18|20489.15|20489.15|20458.89|20458.89|0
1637917800000|2021-11-26 09:10:00|20475.82|20475.82|20539.73|20539.73|20545.9|20545.9|20473.87|20473.87|0
1637918100000|2021-11-26 09:15:00|20539.19|20539.19|20523.99|20523.99|20551.72|20551.72|20520.01|20520.01|0
1637918400000|2021-11-26 09:20:00|20520.91|20520.91|20504.05|20504.05|20536.25|20536.25|20504.05|20504.05|0
1637918700000|2021-11-26 09:25:00|20500.96|20500.96|20498.05|20498.05|20511.67|20511.67|20491.55|20491.55|0
1637919000000|2021-11-26 09:30:00|20496.77|20496.77|20481.84|20481.84|20502.98|20502.98|20467.75|20467.75|0
1637919300000|2021-11-26 09:35:00|20484.92|20484.92|20498.27|20498.27|20501.33|20501.33|20475.47|20475.47|0
1637919600000|2021-11-26 09:40:00|20502.74|20502.74|20476.97|20476.97|20505.83|20505.83|20455.02|20455.02|0
1637919900000|2021-11-26 09:45:00|20477.72|20477.72|20560.17|20560.17|20576.2|20576.2|20474.5|20474.5|0
1637920200000|2021-11-26 09:50:00|20557.08|20557.08|20592.45|20592.45|20602.82|20602.82|20547.72|20547.72|0
1637920500000|2021-11-26 09:55:00|20589.36|20589.36|20591.41|20591.41|20598.41|20598.41|20585.93|20585.93|0
1637920800000|2021-11-26 10:00:00|20589.49|20589.49|20654.85|20654.85|20654.85|20654.85|20589.49|20589.49|0
1637921100000|2021-11-26 10:05:00|20654.21|20654.21|20693.5|20693.5|20700.42|20700.42|20654.21|20654.21|0
1637921400000|2021-11-26 10:10:00|20692.22|20692.22|20725.25|20725.25|20725.25|20725.25|20689.13|20689.13|0
1637921700000|2021-11-26 10:15:00|20722.62|20722.62|20716.32|20716.32|20750.86|20750.86|20716.32|20716.32|0
1637922000000|2021-11-26 10:20:00|20717.59|20717.59|20696.31|20696.31|20718.69|20718.69|20690.14|20690.14|0
1637922300000|2021-11-26 10:25:00|20690.14|20690.14|20724.68|20724.68|20731.94|20731.94|20690.14|20690.14|0
1637922600000|2021-11-26 10:30:00|20721.6|20721.6|20724.14|20724.14|20731.13|20731.13|20713.17|20713.17|0
1637922900000|2021-11-26 10:35:00|20727.23|20727.23|20690.75|20690.75|20730.31|20730.31|20690.58|20690.58|0
1637923200000|2021-11-26 10:40:00|20690.2|20690.2|20700.92|20700.92|20703.84|20703.84|20672.82|20672.82|0
1637923500000|2021-11-26 10:45:00|20713.26|20713.26|20718.11|20718.11|20733.28|20733.28|20704.67|20704.67|0
1637923800000|2021-11-26 10:50:00|20716.19|20716.19|20720.92|20720.92|20721.75|20721.75|20708.87|20708.87|0
1637924100000|2021-11-26 10:55:00|20720.28|20720.28|20756.85|20756.85|20769.56|20769.56|20717.08|20717.08|0
1637924400000|2021-11-26 11:00:00|20758.12|20758.12|20755.46|20755.46|20770.47|20770.47|20752.38|20752.38|0
1637924700000|2021-11-26 11:05:00|20752.38|20752.38|20787.73|20787.73|20791.36|20791.36|20748.2|20748.2|0
1637925000000|2021-11-26 11:10:00|20785.17|20785.17|20776.46|20776.46|20785.17|20785.17|20768.62|20768.62|0
1637925300000|2021-11-26 11:15:00|20782.64|20782.64|20800.93|20800.93|20808.55|20808.55|20782.64|20782.64|0
1637925600000|2021-11-26 11:20:00|20813.27|20813.27|20871.35|20871.35|20880.6|20880.6|20810.19|20810.19|0
1637925900000|2021-11-26 11:25:00|20865.18|20865.18|20833.11|20833.11|20865.18|20865.18|20824.69|20824.69|0
1637926200000|2021-11-26 11:30:00|20834.39|20834.39|20827.35|20827.35|20845.42|20845.42|20798.35|20798.35|0
1637926500000|2021-11-26 11:35:00|20818.09|20818.09|20852.07|20852.07|20857.34|20857.34|20801.96|20801.96|0
1637926800000|2021-11-26 11:40:00|20848.44|20848.44|20800.07|20800.07|20850.54|20850.54|20800.07|20800.07|0
1637927100000|2021-11-26 11:45:00|20803.15|20803.15|20792.23|20792.23|20822.62|20822.62|20789.14|20789.14|0
1637927400000|2021-11-26 11:50:00|20795.31|20795.31|20787.15|20787.15|20800.99|20800.99|20787.15|20787.15|0
1637927700000|2021-11-26 11:55:00|20790.24|20790.24|20779.14|20779.14|20794.93|20794.93|20776.6|20776.6|0
1637928000000|2021-11-26 12:00:00|20776.05|20776.05|20809.44|20809.44|20809.44|20809.44|20751.43|20751.43|0
1637928300000|2021-11-26 12:05:00|20793.42|20793.42|20787.47|20787.47|20809.44|20809.44|20783.86|20783.86|0
1637928600000|2021-11-26 12:10:00|20784.39|20784.39|20761.2|20761.2|20784.39|20784.39|20761.2|20761.2|0
1637928900000|2021-11-26 12:15:00|20767.37|20767.37|20767.92|20767.92|20774.09|20774.09|20761.2|20761.2|0
1637929200000|2021-11-26 12:20:00|20771|20771|20775.07|20775.07|20794.33|20794.33|20768.9|20768.9|0
1637929500000|2021-11-26 12:25:00|20770.07|20770.07|20760.21|20760.21|20776.24|20776.24|20750.05|20750.05|0
1637929800000|2021-11-26 12:30:00|20757.65|20757.65|20772.56|20772.56|20778.73|20778.73|20751.5|20751.5|0
1637930100000|2021-11-26 12:35:00|20775.64|20775.64|20767.15|20767.15|20775.64|20775.64|20756.6|20756.6|0
1637930400000|2021-11-26 12:40:00|20764.07|20764.07|20755.7|20755.7|20765.16|20765.16|20745.9|20745.9|0
1637930700000|2021-11-26 12:45:00|20757.62|20757.62|20792.31|20792.31|20795.39|20795.39|20754.54|20754.54|0
1637931000000|2021-11-26 12:50:00|20789.22|20789.22|20767.43|20767.43|20789.22|20789.22|20761.16|20761.16|0
1637931300000|2021-11-26 12:55:00|20764.34|20764.34|20746.97|20746.97|20777.54|20777.54|20745.85|20745.85|0
1637931600000|2021-11-26 13:00:00|20750.06|20750.06|20728.87|20728.87|20753.14|20753.14|20728.87|20728.87|0
1637931900000|2021-11-26 13:05:00|20727.37|20727.37|20786.6|20786.6|20786.6|20786.6|20724.28|20724.28|0
1637932200000|2021-11-26 13:10:00|20770.58|20770.58|20763.36|20763.36|20774.01|20774.01|20763.36|20763.36|0
1637932500000|2021-11-26 13:15:00|20762.72|20762.72|20739.11|20739.11|20775.06|20775.06|20739.11|20739.11|0
1637932800000|2021-11-26 13:20:00|20736.02|20736.02|20700.53|20700.53|20736.02|20736.02|20700.53|20700.53|0
1637933100000|2021-11-26 13:25:00|20703.61|20703.61|20644.51|20644.51|20710.53|20710.53|20644.51|20644.51|0
1637933400000|2021-11-26 13:30:00|20635.25|20635.25|20599.5|20599.5|20645.68|20645.68|20596.42|20596.42|0
1637933700000|2021-11-26 13:35:00|20596.31|20596.31|20629.35|20629.35|20629.35|20629.35|20589.47|20589.47|0
1637934000000|2021-11-26 13:40:00|20628.97|20628.97|20618.15|20618.15|20628.97|20628.97|20618.15|20618.15|0
1637934300000|2021-11-26 13:45:00|20621.24|20621.24|20610.59|20610.59|20621.24|20621.24|20594.26|20594.26|0
1637934600000|2021-11-26 13:50:00|20613.67|20613.67|20604.94|20604.94|20616.76|20616.76|20604.94|20604.94|0
1637934900000|2021-11-26 13:55:00|20604.4|20604.4|20622.52|20622.52|20635.06|20635.06|20602.48|20602.48|0
1637935200000|2021-11-26 14:00:00|20624.4|20624.4|20634|20634|20635.09|20635.09|20612.97|20612.97|0
1637935500000|2021-11-26 14:05:00|20637.08|20637.08|20645.73|20645.73|20649.68|20649.68|20636.53|20636.53|0
1637935800000|2021-11-26 14:10:00|20648.81|20648.81|20644.52|20644.52|20653.89|20653.89|20643.81|20643.81|0
1637936100000|2021-11-26 14:15:00|20643.88|20643.88|20683.11|20683.11|20683.11|20683.11|20643.88|20643.88|0
1637936400000|2021-11-26 14:20:00|20667.09|20667.09|20689.01|20689.01|20689.01|20689.01|20667.09|20667.09|0
1637936700000|2021-11-26 14:25:00|20691.19|20691.19|20687.37|20687.37|20700.3|20700.3|20685.86|20685.86|0
1637937000000|2021-11-26 14:30:00|20685.87|20685.87|20753.16|20753.16|20788.67|20788.67|20685.87|20685.87|0
1637937300000|2021-11-26 14:35:00|20751.88|20751.88|20691.81|20691.81|20754.27|20754.27|20679.47|20679.47|0
1637937600000|2021-11-26 14:40:00|20688.72|20688.72|20600.55|20600.55|20688.72|20688.72|20600.55|20600.55|0
1637937900000|2021-11-26 14:45:00|20598.91|20598.91|20552.57|20552.57|20611.8|20611.8|20552.57|20552.57|0
1637938200000|2021-11-26 14:50:00|20558.74|20558.74|20500.54|20500.54|20559.38|20559.38|20489.84|20489.84|0
1637938500000|2021-11-26 14:55:00|20497.45|20497.45|20515.8|20515.8|20526.8|20526.8|20473.7|20473.7|0
1637938800000|2021-11-26 15:00:00|20512.72|20512.72|20546.66|20546.66|20549.29|20549.29|20509.63|20509.63|0
1637939100000|2021-11-26 15:05:00|20549.75|20549.75|20499.57|20499.57|20549.75|20549.75|20495.36|20495.36|0
1637939400000|2021-11-26 15:10:00|20500.32|20500.32|20488.9|20488.9|20515|20515|20488.9|20488.9|0
1637939700000|2021-11-26 15:15:00|20489.27|20489.27|20439.5|20439.5|20501.94|20501.94|20433.91|20433.91|0
1637940000000|2021-11-26 15:20:00|20442.59|20442.59|20465.1|20465.1|20474.73|20474.73|20442.59|20442.59|0
1637940300000|2021-11-26 15:25:00|20462.01|20462.01|20468.36|20468.36|20468.36|20468.36|20453.73|20453.73|0
1637940600000|2021-11-26 15:30:00|20466.44|20466.44|20455.47|20455.47|20471.98|20471.98|20450.99|20450.99|0
1637940900000|2021-11-26 15:35:00|20458.67|20458.67|20463.16|20463.16|20465.59|20465.59|20449.14|20449.14|0
1637941200000|2021-11-26 15:40:00|20463.71|20463.71|20463.85|20463.85|20483.75|20483.75|20462.96|20462.96|0
1637941500000|2021-11-26 15:45:00|20464.22|20464.22|20472.96|20472.96|20481.28|20481.28|20453.7|20453.7|0
1637941800000|2021-11-26 15:50:00|20469.76|20469.76|20455.23|20455.23|20472.7|20472.7|20454.85|20454.85|0
1637942100000|2021-11-26 15:55:00|20458.31|20458.31|20472.88|20472.88|20473.97|20473.97|20454.93|20454.93|0
1637942400000|2021-11-26 16:00:00|20470.32|20470.32|20467.24|20467.24|20479.44|20479.44|20467.24|20467.24|0
1637942700000|2021-11-26 16:05:00|20451.82|20451.82|20491.63|20491.63|20492.9|20492.9|20451.82|20451.82|0
1637943000000|2021-11-26 16:10:00|20488.54|20488.54|20496.18|20496.18|20505.43|20505.43|20483.03|20483.03|0
1637943300000|2021-11-26 16:15:00|20495.54|20495.54|20488.04|20488.04|20501.71|20501.71|20480.37|20480.37|0
1637943600000|2021-11-26 16:20:00|20490.6|20490.6|20462.99|20462.99|20494.78|20494.78|20457.17|20457.17|0
1637943900000|2021-11-26 16:25:00|20459.9|20459.9|20436.45|20436.45|20470.27|20470.27|20429.52|20429.52|0
1638173700000|2021-11-29 08:15:00|20284.1|20284.1|20268.93|20268.93|20286.98|20286.98|20265.04|20265.04|0
1638174000000|2021-11-29 08:20:00|20272.02|20272.02|20253.98|20253.98|20295.46|20295.46|20246.08|20246.08|0
1638174300000|2021-11-29 08:25:00|20247.81|20247.81|20213.19|20213.19|20247.81|20247.81|20203.23|20203.23|0
1638174600000|2021-11-29 08:30:00|20216.27|20216.27|20204.47|20204.47|20229.47|20229.47|20198.52|20198.52|0
1638174900000|2021-11-29 08:35:00|20201.55|20201.55|20204.1|20204.1|20204.1|20204.1|20180.53|20180.53|0
1638175200000|2021-11-29 08:40:00|20194.85|20194.85|20232.5|20232.5|20232.5|20232.5|20193.46|20193.46|0
1638175500000|2021-11-29 08:45:00|20238.68|20238.68|20359.24|20359.24|20376.16|20376.16|20236.85|20236.85|0
1638175800000|2021-11-29 08:50:00|20351.57|20351.57|20332.81|20332.81|20351.57|20351.57|20326.2|20326.2|0
1638176100000|2021-11-29 08:55:00|20329.61|20329.61|20326.29|20326.29|20333.79|20333.79|20307.07|20307.07|0
1638176400000|2021-11-29 09:00:00|20324.11|20324.11|20397.5|20397.5|20399.22|20399.22|20324.11|20324.11|0
1638176700000|2021-11-29 09:05:00|20403.67|20403.67|20454.37|20454.37|20454.37|20454.37|20403.67|20403.67|0
1638177000000|2021-11-29 09:10:00|20456.01|20456.01|20457.92|20457.92|20497.42|20497.42|20456.01|20456.01|0
1638177300000|2021-11-29 09:15:00|20461.01|20461.01|20472.9|20472.9|20486.89|20486.89|20461.01|20461.01|0
1638177600000|2021-11-29 09:20:00|20458.22|20458.22|20478.41|20478.41|20478.41|20478.41|20448.22|20448.22|0
1638177900000|2021-11-29 09:25:00|20480.36|20480.36|20481.98|20481.98|20499.47|20499.47|20470.86|20470.86|0
1638178200000|2021-11-29 09:30:00|20478.9|20478.9|20419.64|20419.64|20490.18|20490.18|20419.35|20419.35|0
1638178500000|2021-11-29 09:35:00|20422.73|20422.73|20429.81|20429.81|20429.81|20429.81|20405.31|20405.31|0
1638178800000|2021-11-29 09:40:00|20430.79|20430.79|20424.71|20424.71|20447.51|20447.51|20424.71|20424.71|0
1638179100000|2021-11-29 09:45:00|20427.91|20427.91|20404.49|20404.49|20430.99|20430.99|20401.39|20401.39|0
1638179400000|2021-11-29 09:50:00|20407.58|20407.58|20377.17|20377.17|20407.58|20407.58|20377.17|20377.17|0
1638179700000|2021-11-29 09:55:00|20380.25|20380.25|20386.51|20386.51|20390.8|20390.8|20380.25|20380.25|0
1638180000000|2021-11-29 10:00:00|20389.59|20389.59|20421.24|20421.24|20421.24|20421.24|20389.59|20389.59|0
1638180300000|2021-11-29 10:05:00|20415.07|20415.07|20393.5|20393.5|20418.16|20418.16|20386.78|20386.78|0
1638180600000|2021-11-29 10:10:00|20396.69|20396.69|20382.18|20382.18|20403.25|20403.25|20382.18|20382.18|0
1638180900000|2021-11-29 10:15:00|20383.82|20383.82|20418.46|20418.46|20418.46|20418.46|20383.82|20383.82|0
1638181200000|2021-11-29 10:20:00|20417.37|20417.37|20452.66|20452.66|20462.29|20462.29|20417.37|20417.37|0
1638181500000|2021-11-29 10:25:00|20451.16|20451.16|20462.93|20462.93|20467.4|20467.4|20451.16|20451.16|0
1638181800000|2021-11-29 10:30:00|20459.84|20459.84|20447.93|20447.93|20460.86|20460.86|20429.59|20429.59|0
1638182100000|2021-11-29 10:35:00|20444.85|20444.85|20445.68|20445.68|20445.68|20445.68|20430.74|20430.74|0
1638182400000|2021-11-29 10:40:00|20451.8|20451.8|20477.52|20477.52|20482|20482|20451.8|20451.8|0
1638182700000|2021-11-29 10:45:00|20483.7|20483.7|20465.09|20465.09|20485.05|20485.05|20464.45|20464.45|0
1638183000000|2021-11-29 10:50:00|20462.01|20462.01|20471.59|20471.59|20475.82|20475.82|20459.25|20459.25|0
1638183300000|2021-11-29 10:55:00|20473.78|20473.78|20454.73|20454.73|20477.99|20477.99|20454.73|20454.73|0
1638183600000|2021-11-29 11:00:00|20453.23|20453.23|20464.94|20464.94|20468.14|20468.14|20451.38|20451.38|0
1638183900000|2021-11-29 11:05:00|20461.86|20461.86|20452.79|20452.79|20463.13|20463.13|20446.62|20446.62|0
1638184200000|2021-11-29 11:10:00|20455.34|20455.34|20462.64|20462.64|20470.89|20470.89|20455.34|20455.34|0
1638184500000|2021-11-29 11:15:00|20464.82|20464.82|20470.08|20470.08|20470.82|20470.82|20462.9|20462.9|0
1638184800000|2021-11-29 11:20:00|20473.16|20473.16|20483.25|20483.25|20489.69|20489.69|20470.08|20470.08|0
1638185100000|2021-11-29 11:25:00|20486.33|20486.33|20480.85|20480.85|20486.33|20486.33|20474.49|20474.49|0
1638185400000|2021-11-29 11:30:00|20480.1|20480.1|20473.95|20473.95|20480.91|20480.91|20471.02|20471.02|0
1638185700000|2021-11-29 11:35:00|20474.59|20474.59|20466.69|20466.69|20477.67|20477.67|20461.06|20461.06|0
1638186000000|2021-11-29 11:40:00|20467.44|20467.44|20469.26|20469.26|20472.94|20472.94|20466.77|20466.77|0
1638186300000|2021-11-29 11:45:00|20470.9|20470.9|20458.18|20458.18|20471.44|20471.44|20458.18|20458.18|0
1638186600000|2021-11-29 11:50:00|20464.35|20464.35|20456.5|20456.5|20467.35|20467.35|20448.92|20448.92|0
1638186900000|2021-11-29 11:55:00|20464.81|20464.81|20518.56|20518.56|20518.56|20518.56|20461.73|20461.73|0
1638187200000|2021-11-29 12:00:00|20516|20516|20515.5|20515.5|20521.48|20521.48|20511.03|20511.03|0
1638187500000|2021-11-29 12:05:00|20512.42|20512.42|20514.76|20514.76|20533.08|20533.08|20508.63|20508.63|0
1638187800000|2021-11-29 12:10:00|20513.79|20513.79|20476.38|20476.38|20513.79|20513.79|20476.38|20476.38|0
1638188100000|2021-11-29 12:15:00|20488.72|20488.72|20495.14|20495.14|20506.18|20506.18|20488.34|20488.34|0
1638188400000|2021-11-29 12:20:00|20496.12|20496.12|20494.82|20494.82|20500.21|20500.21|20494.04|20494.04|0
1638188700000|2021-11-29 12:25:00|20494.18|20494.18|20452.08|20452.08|20494.18|20494.18|20442.83|20442.83|0
1638189000000|2021-11-29 12:30:00|20449|20449|20457.81|20457.81|20463.45|20463.45|20447.55|20447.55|0
1638189300000|2021-11-29 12:35:00|20457.26|20457.26|20467.86|20467.86|20470.95|20470.95|20451.69|20451.69|0
1638189600000|2021-11-29 12:40:00|20466.89|20466.89|20451.54|20451.54|20466.89|20466.89|20439.59|20439.59|0
1638189900000|2021-11-29 12:45:00|20450.57|20450.57|20484.94|20484.94|20484.94|20484.94|20450.57|20450.57|0
1638190200000|2021-11-29 12:50:00|20481.86|20481.86|20472.59|20472.59|20484.93|20484.93|20472.59|20472.59|0
1638190500000|2021-11-29 12:55:00|20469.59|20469.59|20494.7|20494.7|20494.7|20494.7|20466.51|20466.51|0
1638190800000|2021-11-29 13:00:00|20491.62|20491.62|20468.91|20468.91|20493.87|20493.87|20468.91|20468.91|0
1638191100000|2021-11-29 13:05:00|20471.99|20471.99|20460.5|20460.5|20471.99|20471.99|20457.42|20457.42|0
1638191400000|2021-11-29 13:10:00|20460.88|20460.88|20475.59|20475.59|20481.76|20481.76|20451.6|20451.6|0
1638191700000|2021-11-29 13:15:00|20478.67|20478.67|20468.45|20468.45|20478.67|20478.67|20464.39|20464.39|0
1638192000000|2021-11-29 13:20:00|20462.28|20462.28|20456.17|20456.17|20465.55|20465.55|20453.09|20453.09|0
1638192300000|2021-11-29 13:25:00|20453.09|20453.09|20442.51|20442.51|20456.17|20456.17|20442.51|20442.51|0
1638192600000|2021-11-29 13:30:00|20445.6|20445.6|20483.33|20483.33|20484.31|20484.31|20445.6|20445.6|0
1638192900000|2021-11-29 13:35:00|20484.31|20484.31|20462.78|20462.78|20486|20486|20459.98|20459.98|0
1638193200000|2021-11-29 13:40:00|20464.06|20464.06|20464.45|20464.45|20464.45|20464.45|20458.42|20458.42|0
1638193500000|2021-11-29 13:45:00|20463.91|20463.91|20459.61|20459.61|20463.91|20463.91|20454.89|20454.89|0
1638193800000|2021-11-29 13:50:00|20461.49|20461.49|20442.55|20442.55|20461.49|20461.49|20442.55|20442.55|0
1638194100000|2021-11-29 13:55:00|20441.27|20441.27|20417.76|20417.76|20445.38|20445.38|20417.76|20417.76|0
1638194400000|2021-11-29 14:00:00|20415.89|20415.89|20467.73|20467.73|20484.93|20484.93|20415.89|20415.89|0
1638194700000|2021-11-29 14:05:00|20465.18|20465.18|20487.9|20487.9|20507.87|20507.87|20465.18|20465.18|0
1638195000000|2021-11-29 14:10:00|20491.09|20491.09|20497.86|20497.86|20499.18|20499.18|20479.96|20479.96|0
1638195300000|2021-11-29 14:15:00|20495.31|20495.31|20475.45|20475.45|20497.45|20497.45|20475|20475|0
1638195600000|2021-11-29 14:20:00|20473.53|20473.53|20474.47|20474.47|20478.52|20478.52|20461.69|20461.69|0
1638195900000|2021-11-29 14:25:00|20472.55|20472.55|20452.14|20452.14|20472.55|20472.55|20452.14|20452.14|0
1638196200000|2021-11-29 14:30:00|20452.68|20452.68|20427.63|20427.63|20469.46|20469.46|20426.99|20426.99|0
1638196500000|2021-11-29 14:35:00|20426.35|20426.35|20428.83|20428.83|20448.63|20448.63|20405.37|20405.37|0
1638196800000|2021-11-29 14:40:00|20429.38|20429.38|20384.13|20384.13|20429.38|20429.38|20380.01|20380.01|0
1638197100000|2021-11-29 14:45:00|20382.63|20382.63|20395.06|20395.06|20408.58|20408.58|20369.52|20369.52|0
1638197400000|2021-11-29 14:50:00|20393.96|20393.96|20350.05|20350.05|20403.61|20403.61|20350.05|20350.05|0
1638197700000|2021-11-29 14:55:00|20348.77|20348.77|20355.3|20355.3|20372.98|20372.98|20342.94|20342.94|0
1638198000000|2021-11-29 15:00:00|20358.39|20358.39|20332.73|20332.73|20358.39|20358.39|20328.55|20328.55|0
1638198300000|2021-11-29 15:05:00|20333.1|20333.1|20364.4|20364.4|20364.86|20364.86|20333.1|20333.1|0
1638198600000|2021-11-29 15:10:00|20364.95|20364.95|20335.68|20335.68|20368.58|20368.58|20328.41|20328.41|0
1638198900000|2021-11-29 15:15:00|20338.87|20338.87|20312.76|20312.76|20341.96|20341.96|20312.76|20312.76|0
1638199200000|2021-11-29 15:20:00|20313.86|20313.86|20329.71|20329.71|20336.1|20336.1|20311.05|20311.05|0
1638199500000|2021-11-29 15:25:00|20329.16|20329.16|20316.77|20316.77|20337.78|20337.78|20315.6|20315.6|0
1638199800000|2021-11-29 15:30:00|20313.77|20313.77|20314.25|20314.25|20317.89|20317.89|20295.82|20295.82|0
1638200100000|2021-11-29 15:35:00|20311.17|20311.17|20284.06|20284.06|20314.25|20314.25|20281.35|20281.35|0
1638200400000|2021-11-29 15:40:00|20284.7|20284.7|20299.17|20299.17|20299.17|20299.17|20268.7|20268.7|0
1638200700000|2021-11-29 15:45:00|20302.25|20302.25|20272.04|20272.04|20319.55|20319.55|20268.95|20268.95|0
1638201000000|2021-11-29 15:50:00|20265.86|20265.86|20297.74|20297.74|20298.38|20298.38|20258.95|20258.95|0
1638201300000|2021-11-29 15:55:00|20294.66|20294.66|20331.42|20331.42|20333.33|20333.33|20294.66|20294.66|0
1638201600000|2021-11-29 16:00:00|20330.78|20330.78|20319.69|20319.69|20338.16|20338.16|20319.05|20319.05|0
1638201900000|2021-11-29 16:05:00|20316.6|20316.6|20344.3|20344.3|20344.3|20344.3|20316.6|20316.6|0
1638202200000|2021-11-29 16:10:00|20344.94|20344.94|20355.28|20355.28|20357.91|20357.91|20344.94|20344.94|0
1638202500000|2021-11-29 16:15:00|20357.23|20357.23|20375.6|20375.6|20380.78|20380.78|20356.25|20356.25|0
1638202800000|2021-11-29 16:20:00|20374.47|20374.47|20391.96|20391.96|20399.88|20399.88|20373.84|20373.84|0
1638203100000|2021-11-29 16:25:00|20388.87|20388.87|20388.3|20388.3|20402.31|20402.31|20383.3|20383.3|0
1638260100000|2021-11-30 08:15:00|20280.97|20280.97|20331.17|20331.17|20344.42|20344.42|20280.97|20280.97|0
1638260400000|2021-11-30 08:20:00|20340.43|20340.43|20355.66|20355.66|20364.33|20364.33|20325.86|20325.86|0
1638260700000|2021-11-30 08:25:00|20358.94|20358.94|20386.01|20386.01|20394.32|20394.32|20357.37|20357.37|0
1638261000000|2021-11-30 08:30:00|20395.27|20395.27|20361.26|20361.26|20412.08|20412.08|20358.31|20358.31|0
1638261300000|2021-11-30 08:35:00|20360.17|20360.17|20349.13|20349.13|20366.34|20366.34|20341.24|20341.24|0
1638261600000|2021-11-30 08:40:00|20352.22|20352.22|20386.91|20386.91|20390.63|20390.63|20346.05|20346.05|0
1638261900000|2021-11-30 08:45:00|20383.83|20383.83|20330.94|20330.94|20389.36|20389.36|20308.11|20308.11|0
1638262200000|2021-11-30 08:50:00|20334.03|20334.03|20344.54|20344.54|20344.54|20344.54|20314.17|20314.17|0
1638262500000|2021-11-30 08:55:00|20349.02|20349.02|20344.24|20344.24|20363.59|20363.59|20340.96|20340.96|0
1638262800000|2021-11-30 09:00:00|20347.32|20347.32|20324.45|20324.45|20347.32|20347.32|20310.72|20310.72|0
1638263100000|2021-11-30 09:05:00|20327|20327|20302.73|20302.73|20329.92|20329.92|20302.73|20302.73|0
1638263400000|2021-11-30 09:10:00|20299.65|20299.65|20283.22|20283.22|20307.88|20307.88|20282.19|20282.19|0
1638263700000|2021-11-30 09:15:00|20280.49|20280.49|20325.46|20325.46|20325.46|20325.46|20280.49|20280.49|0
1638264000000|2021-11-30 09:20:00|20328.54|20328.54|20320.58|20320.58|20341.48|20341.48|20306.41|20306.41|0
1638264300000|2021-11-30 09:25:00|20318.66|20318.66|20329.29|20329.29|20342.45|20342.45|20309.4|20309.4|0
1638264600000|2021-11-30 09:30:00|20328.32|20328.32|20342.09|20342.09|20342.09|20342.09|20323.68|20323.68|0
1638264900000|2021-11-30 09:35:00|20348.26|20348.26|20350.94|20350.94|20354.43|20354.43|20343.16|20343.16|0
1638265200000|2021-11-30 09:40:00|20352.88|20352.88|20384.29|20384.29|20384.29|20384.29|20352.88|20352.88|0
1638265500000|2021-11-30 09:45:00|20381.2|20381.2|20408.21|20408.21|20413.57|20413.57|20378.12|20378.12|0
1638265800000|2021-11-30 09:50:00|20405.13|20405.13|20415.86|20415.86|20426.5|20426.5|20402.04|20402.04|0
1638266100000|2021-11-30 09:55:00|20425.11|20425.11|20463.8|20463.8|20463.8|20463.8|20424.06|20424.06|0
1638266400000|2021-11-30 10:00:00|20460.72|20460.72|20466.56|20466.56|20469.65|20469.65|20454.55|20454.55|0
1638266700000|2021-11-30 10:05:00|20471.04|20471.04|20465.06|20465.06|20485.56|20485.56|20455.92|20455.92|0
1638267000000|2021-11-30 10:10:00|20461.97|20461.97|20461|20461|20470.26|20470.26|20454.53|20454.53|0
1638267300000|2021-11-30 10:15:00|20454.83|20454.83|20457.44|20457.44|20468.56|20468.56|20448.18|20448.18|0
1638267600000|2021-11-30 10:20:00|20460.52|20460.52|20465.11|20465.11|20480.29|20480.29|20459.89|20459.89|0
1638267900000|2021-11-30 10:25:00|20462.03|20462.03|20446.59|20446.59|20463.76|20463.76|20440.42|20440.42|0
1638268200000|2021-11-30 10:30:00|20449.68|20449.68|20456.6|20456.6|20456.6|20456.6|20434.25|20434.25|0
1638268500000|2021-11-30 10:35:00|20459.69|20459.69|20498.43|20498.43|20498.43|20498.43|20457.77|20457.77|0
1638268800000|2021-11-30 10:40:00|20501.63|20501.63|20490.32|20490.32|20518.93|20518.93|20486.4|20486.4|0
1638269100000|2021-11-30 10:45:00|20488.4|20488.4|20485.28|20485.28|20488.4|20488.4|20474.93|20474.93|0
1638269400000|2021-11-30 10:50:00|20488.37|20488.37|20463.68|20463.68|20489.01|20489.01|20463.68|20463.68|0
1638269700000|2021-11-30 10:55:00|20464.96|20464.96|20498.51|20498.51|20502.45|20502.45|20464.96|20464.96|0
1638270000000|2021-11-30 11:00:00|20499.48|20499.48|20501.23|20501.23|20513.04|20513.04|20499.48|20499.48|0
1638270300000|2021-11-30 11:05:00|20498.14|20498.14|20507.87|20507.87|20507.87|20507.87|20486.33|20486.33|0
1638270600000|2021-11-30 11:10:00|20511.07|20511.07|20519.05|20519.05|20528.08|20528.08|20511.07|20511.07|0
1638270900000|2021-11-30 11:15:00|20517.14|20517.14|20530.08|20530.08|20534.03|20534.03|20515.5|20515.5|0
1638271200000|2021-11-30 11:20:00|20531.72|20531.72|20534.47|20534.47|20541.52|20541.52|20525.22|20525.22|0
1638271500000|2021-11-30 11:25:00|20550.5|20550.5|20570.51|20570.51|20570.51|20570.51|20550.5|20550.5|0
1638271800000|2021-11-30 11:30:00|20573.6|20573.6|20552.49|20552.49|20573.6|20573.6|20552.49|20552.49|0
1638272100000|2021-11-30 11:35:00|20555.58|20555.58|20551.63|20551.63|20557.91|20557.91|20547.27|20547.27|0
1638272400000|2021-11-30 11:40:00|20554.72|20554.72|20562.28|20562.28|20565.36|20565.36|20554.72|20554.72|0
1638272700000|2021-11-30 11:45:00|20565.36|20565.36|20565.36|20565.36|20568.45|20568.45|20565.36|20565.36|0
1638273000000|2021-11-30 11:50:00|20556.11|20556.11|20564.42|20564.42|20573.67|20573.67|20556.11|20556.11|0
1638273300000|2021-11-30 11:55:00|20559.94|20559.94|20562.99|20562.99|20585.93|20585.93|20559.94|20559.94|0
1638273600000|2021-11-30 12:00:00|20566.08|20566.08|20580.31|20580.31|20580.31|20580.31|20556.44|20556.44|0
1638273900000|2021-11-30 12:05:00|20574.14|20574.14|20606.96|20606.96|20606.96|20606.96|20563.45|20563.45|0
1638274200000|2021-11-30 12:10:00|20607.93|20607.93|20593.05|20593.05|20615.03|20615.03|20589.97|20589.97|0
1638274500000|2021-11-30 12:15:00|20591.93|20591.93|20625.39|20625.39|20638.48|20638.48|20591.93|20591.93|0
1638274800000|2021-11-30 12:20:00|20624.42|20624.42|20623.62|20623.62|20639.96|20639.96|20623.62|20623.62|0
1638275100000|2021-11-30 12:25:00|20624.9|20624.9|20660.48|20660.48|20660.86|20660.86|20624.9|20624.9|0
1638275400000|2021-11-30 12:30:00|20659.85|20659.85|20629.3|20629.3|20665.1|20665.1|20626.21|20626.21|0
1638275700000|2021-11-30 12:35:00|20629.94|20629.94|20638.11|20638.11|20645.43|20645.43|20629.94|20629.94|0
1638276000000|2021-11-30 12:40:00|20639.39|20639.39|20637.87|20637.87|20656.14|20656.14|20634.15|20634.15|0
1638276300000|2021-11-30 12:45:00|20634.79|20634.79|20568.71|20568.71|20650.27|20650.27|20561.79|20561.79|0
1638276600000|2021-11-30 12:50:00|20569.99|20569.99|20566.9|20566.9|20577.64|20577.64|20566.9|20566.9|0
1638276900000|2021-11-30 12:55:00|20569.99|20569.99|20602.36|20602.36|20618.39|20618.39|20569.99|20569.99|0
1638277200000|2021-11-30 13:00:00|20602.91|20602.91|20569.13|20569.13|20605.2|20605.2|20568.01|20568.01|0
1638277500000|2021-11-30 13:05:00|20566.05|20566.05|20590.73|20590.73|20590.73|20590.73|20564.1|20564.1|0
1638277800000|2021-11-30 13:10:00|20588.81|20588.81|20621.4|20621.4|20621.4|20621.4|20588.81|20588.81|0
1638278100000|2021-11-30 13:15:00|20618.31|20618.31|20631.35|20631.35|20638.91|20638.91|20618.31|20618.31|0
1638278400000|2021-11-30 13:20:00|20634.44|20634.44|20605.15|20605.15|20642.55|20642.55|20602.49|20602.49|0
1638278700000|2021-11-30 13:25:00|20606.27|20606.27|20603.28|20603.28|20611.78|20611.78|20601.98|20601.98|0
1638279000000|2021-11-30 13:30:00|20609.45|20609.45|20625.14|20625.14|20626.97|20626.97|20595.02|20595.02|0
1638279300000|2021-11-30 13:35:00|20628.14|20628.14|20625.26|20625.26|20629.11|20629.11|20611.28|20611.28|0
1638279600000|2021-11-30 13:40:00|20624.88|20624.88|20667.77|20667.77|20667.77|20667.77|20624.88|20624.88|0
1638279900000|2021-11-30 13:45:00|20668.41|20668.41|20666.65|20666.65|20682.67|20682.67|20666.65|20666.65|0
1638280200000|2021-11-30 13:50:00|20669.73|20669.73|20739.5|20739.5|20745.67|20745.67|20668.68|20668.68|0
1638280500000|2021-11-30 13:55:00|20736.42|20736.42|20737.23|20737.23|20755.35|20755.35|20727.97|20727.97|0
1638280800000|2021-11-30 14:00:00|20734.14|20734.14|20746.48|20746.48|20746.48|20746.48|20712.34|20712.34|0
1638281100000|2021-11-30 14:05:00|20749.56|20749.56|20738.94|20738.94|20755.17|20755.17|20738.94|20738.94|0
1638281400000|2021-11-30 14:10:00|20739.58|20739.58|20758.82|20758.82|20766.47|20766.47|20739.58|20739.58|0
1638281700000|2021-11-30 14:15:00|20757.54|20757.54|20773.09|20773.09|20782.94|20782.94|20757.54|20757.54|0
1638282000000|2021-11-30 14:20:00|20779.26|20779.26|20707.71|20707.71|20779.26|20779.26|20706.96|20706.96|0
1638282300000|2021-11-30 14:25:00|20711.17|20711.17|20698.49|20698.49|20717.06|20717.06|20698.49|20698.49|0
1638282600000|2021-11-30 14:30:00|20699.76|20699.76|20674.69|20674.69|20737.91|20737.91|20674.19|20674.19|0
1638282900000|2021-11-30 14:35:00|20690.71|20690.71|20696.59|20696.59|20704.51|20704.51|20676.86|20676.86|0
1638283200000|2021-11-30 14:40:00|20698.09|20698.09|20767.86|20767.86|20768.41|20768.41|20691.65|20691.65|0
1638283500000|2021-11-30 14:45:00|20768.41|20768.41|20864.42|20864.42|20864.42|20864.42|20768.41|20768.41|0
1638283800000|2021-11-30 14:50:00|20865.52|20865.52|20875.43|20875.43|20914.07|20914.07|20864.24|20864.24|0
1638284100000|2021-11-30 14:55:00|20879.26|20879.26|20951.76|20951.76|20951.76|20951.76|20878.63|20878.63|0
1638284400000|2021-11-30 15:00:00|20949.13|20949.13|20907.17|20907.17|20949.13|20949.13|20902.16|20902.16|0
1638284700000|2021-11-30 15:05:00|20905.25|20905.25|20980.37|20980.37|20982.36|20982.36|20875.32|20875.32|0
1638285000000|2021-11-30 15:10:00|20996.39|20996.39|21017.84|21017.84|21021.4|21021.4|20977.15|20977.15|0
1638285300000|2021-11-30 15:15:00|21014.75|21014.75|21021.14|21021.14|21044.22|21044.22|21012.51|21012.51|0
1638285600000|2021-11-30 15:20:00|21018.58|21018.58|20960.6|20960.6|21018.58|21018.58|20960.6|20960.6|0
1638285900000|2021-11-30 15:25:00|20961.73|20961.73|20939.08|20939.08|20966.2|20966.2|20926.96|20926.96|0
1638286200000|2021-11-30 15:30:00|20938.7|20938.7|20944.1|20944.1|20962.16|20962.16|20924.41|20924.41|0
1638286500000|2021-11-30 15:35:00|20947.19|20947.19|20828.37|20828.37|20964.12|20964.12|20816.1|20816.1|0
1638286800000|2021-11-30 15:40:00|20825.29|20825.29|20897.42|20897.42|20897.42|20897.42|20824.54|20824.54|0
1638287100000|2021-11-30 15:45:00|20891.25|20891.25|20895.78|20895.78|20927.56|20927.56|20883.67|20883.67|0
1638287400000|2021-11-30 15:50:00|20895.41|20895.41|20794.54|20794.54|20895.41|20895.41|20776.94|20776.94|0
1638287700000|2021-11-30 15:55:00|20793.26|20793.26|20729.22|20729.22|20793.26|20793.26|20716.39|20716.39|0
1638288000000|2021-11-30 16:00:00|20726.13|20726.13|20646.62|20646.62|20726.13|20726.13|20602.1|20602.1|0
1638288300000|2021-11-30 16:05:00|20648.56|20648.56|20694.14|20694.14|20698.51|20698.51|20637.74|20637.74|0
1638288600000|2021-11-30 16:10:00|20693.5|20693.5|20699.1|20699.1|20705.8|20705.8|20671.7|20671.7|0
1638288900000|2021-11-30 16:15:00|20696.01|20696.01|20714.48|20714.48|20736.91|20736.91|20696.01|20696.01|0
1638289200000|2021-11-30 16:20:00|20713.93|20713.93|20688.65|20688.65|20718.78|20718.78|20680.19|20680.19|0
1638289500000|2021-11-30 16:25:00|20682.48|20682.48|20669.68|20669.68|20707.54|20707.54|20659.22|20659.22|0
1638346500000|2021-12-01 08:15:00|20705.93|20705.93|20694.84|20694.84|20706.76|20706.76|20691.75|20691.75|0
1638346800000|2021-12-01 08:20:00|20691.92|20691.92|20713.59|20713.59|20721.87|20721.87|20691.92|20691.92|0
1638347100000|2021-12-01 08:25:00|20702.92|20702.92|20659.89|20659.89|20716.33|20716.33|20659.89|20659.89|0
1638347400000|2021-12-01 08:30:00|20656.81|20656.81|20647.68|20647.68|20656.81|20656.81|20614.86|20614.86|0
1638347700000|2021-12-01 08:35:00|20641.68|20641.68|20624.78|20624.78|20645.03|20645.03|20624.78|20624.78|0
1638348000000|2021-12-01 08:40:00|20619.78|20619.78|20621.33|20621.33|20626.86|20626.86|20602.06|20602.06|0
1638348300000|2021-12-01 08:45:00|20615.16|20615.16|20640.74|20640.74|20643.29|20643.29|20604.84|20604.84|0
1638348600000|2021-12-01 08:50:00|20642.68|20642.68|20641.11|20641.11|20651.26|20651.26|20632.38|20632.38|0
1638348900000|2021-12-01 08:55:00|20639.61|20639.61|20644.62|20644.62|20647.62|20647.62|20616.3|20616.3|0
1638349200000|2021-12-01 09:00:00|20643.53|20643.53|20673.91|20673.91|20673.91|20673.91|20641.69|20641.69|0
1638349500000|2021-12-01 09:05:00|20674.45|20674.45|20695.27|20695.27|20718.42|20718.42|20674.45|20674.45|0
1638349800000|2021-12-01 09:10:00|20701.44|20701.44|20694.11|20694.11|20734.87|20734.87|20692.76|20692.76|0
1638350100000|2021-12-01 09:15:00|20694.48|20694.48|20703.07|20703.07|20708.18|20708.18|20694.48|20694.48|0
1638350400000|2021-12-01 09:20:00|20699.99|20699.99|20705.25|20705.25|20713.37|20713.37|20696.9|20696.9|0
1638350700000|2021-12-01 09:25:00|20699.08|20699.08|20723.89|20723.89|20723.89|20723.89|20699.08|20699.08|0
1638351000000|2021-12-01 09:30:00|20724.26|20724.26|20737.04|20737.04|20747.25|20747.25|20724.26|20724.26|0
1638351300000|2021-12-01 09:35:00|20733.96|20733.96|20730.25|20730.25|20744.46|20744.46|20718.87|20718.87|0
1638351600000|2021-12-01 09:40:00|20731.52|20731.52|20741.21|20741.21|20741.21|20741.21|20720.44|20720.44|0
1638351900000|2021-12-01 09:45:00|20735.04|20735.04|20713.71|20713.71|20735.04|20735.04|20706.9|20706.9|0
1638352200000|2021-12-01 09:50:00|20712.96|20712.96|20711.51|20711.51|20723.85|20723.85|20711.51|20711.51|0
1638352500000|2021-12-01 09:55:00|20717.68|20717.68|20707.78|20707.78|20722.34|20722.34|20707.78|20707.78|0
1638352800000|2021-12-01 10:00:00|20708.75|20708.75|20702.58|20702.58|20721.31|20721.31|20702.58|20702.58|0
1638353100000|2021-12-01 10:05:00|20700.33|20700.33|20695.14|20695.14|20700.33|20700.33|20686.57|20686.57|0
1638353400000|2021-12-01 10:10:00|20694.02|20694.02|20692.64|20692.64|20694.02|20694.02|20687.3|20687.3|0
1638353700000|2021-12-01 10:15:00|20693.91|20693.91|20703.13|20703.13|20703.13|20703.13|20690.83|20690.83|0
1638354000000|2021-12-01 10:20:00|20709.3|20709.3|20699.93|20699.93|20712.38|20712.38|20699.93|20699.93|0
1638354300000|2021-12-01 10:25:00|20698.65|20698.65|20696.43|20696.43|20708.06|20708.06|20690.26|20690.26|0
1638354600000|2021-12-01 10:30:00|20699.52|20699.52|20708.9|20708.9|20710.18|20710.18|20699.52|20699.52|0
1638354900000|2021-12-01 10:35:00|20711.99|20711.99|20701.05|20701.05|20716.64|20716.64|20701.05|20701.05|0
1638355200000|2021-12-01 10:40:00|20697.96|20697.96|20688.61|20688.61|20697.96|20697.96|20680.04|20680.04|0
1638355500000|2021-12-01 10:45:00|20689.36|20689.36|20675.5|20675.5|20689.73|20689.73|20671.57|20671.57|0
1638355800000|2021-12-01 10:50:00|20673.25|20673.25|20664.71|20664.71|20673.25|20673.25|20659.48|20659.48|0
1638356100000|2021-12-01 10:55:00|20661.62|20661.62|20658.28|20658.28|20661.62|20661.62|20654.25|20654.25|0
1638356400000|2021-12-01 11:00:00|20660.53|20660.53|20649.67|20649.67|20660.53|20660.53|20640.25|20640.25|0
1638356700000|2021-12-01 11:05:00|20648.55|20648.55|20652.6|20652.6|20657.71|20657.71|20639.4|20639.4|0
1638357000000|2021-12-01 11:10:00|20650.69|20650.69|20626.6|20626.6|20653.24|20653.24|20624.04|20624.04|0
1638357300000|2021-12-01 11:15:00|20629.68|20629.68|20644.2|20644.2|20645.3|20645.3|20627.43|20627.43|0
1638357600000|2021-12-01 11:20:00|20643.83|20643.83|20631.11|20631.11|20647.02|20647.02|20631.11|20631.11|0
1638357900000|2021-12-01 11:25:00|20630.47|20630.47|20624.38|20624.38|20636.64|20636.64|20621.83|20621.83|0
1638358200000|2021-12-01 11:30:00|20621.3|20621.3|20601.7|20601.7|20621.3|20621.3|20601.7|20601.7|0
1638358500000|2021-12-01 11:35:00|20602.98|20602.98|20603.22|20603.22|20608.4|20608.4|20600.14|20600.14|0
1638358800000|2021-12-01 11:40:00|20601.94|20601.94|20607.25|20607.25|20609.41|20609.41|20599.5|20599.5|0
1638359100000|2021-12-01 11:45:00|20607.88|20607.88|20627.4|20627.4|20629.58|20629.58|20607.88|20607.88|0
1638359400000|2021-12-01 11:50:00|20628.52|20628.52|20646.52|20646.52|20646.52|20646.52|20627.43|20627.43|0
1638359700000|2021-12-01 11:55:00|20649.71|20649.71|20615.38|20615.38|20657.38|20657.38|20615.38|20615.38|0
1638360000000|2021-12-01 12:00:00|20610.9|20610.9|20610.31|20610.31|20622.72|20622.72|20610.31|20610.31|0
1638360300000|2021-12-01 12:05:00|20609.76|20609.76|20615.53|20615.53|20620.25|20620.25|20609.76|20609.76|0
1638360600000|2021-12-01 12:10:00|20615.9|20615.9|20629.99|20629.99|20629.99|20629.99|20609.73|20609.73|0
1638360900000|2021-12-01 12:15:00|20632.18|20632.18|20643.59|20643.59|20658.79|20658.79|20630.9|20630.9|0
1638361200000|2021-12-01 12:20:00|20640.51|20640.51|20636.9|20636.9|20643.07|20643.07|20633.81|20633.81|0
1638361500000|2021-12-01 12:25:00|20635.62|20635.62|20636.3|20636.3|20640.66|20640.66|20629.38|20629.38|0
1638361800000|2021-12-01 12:30:00|20635.66|20635.66|20635.13|20635.13|20649.5|20649.5|20635.13|20635.13|0
1638362100000|2021-12-01 12:35:00|20636.41|20636.41|20632.37|20632.37|20642.58|20642.58|20632.37|20632.37|0
1638362400000|2021-12-01 12:40:00|20629.29|20629.29|20638.85|20638.85|20640.49|20640.49|20626.2|20626.2|0
1638362700000|2021-12-01 12:45:00|20635.76|20635.76|20624.31|20624.31|20635.76|20635.76|20613.56|20613.56|0
1638363000000|2021-12-01 12:50:00|20622.13|20622.13|20620.64|20620.64|20626.12|20626.12|20620.64|20620.64|0
1638363300000|2021-12-01 12:55:00|20622.14|20622.14|20608.67|20608.67|20622.14|20622.14|20608.67|20608.67|0
1638363600000|2021-12-01 13:00:00|20607.55|20607.55|20598.52|20598.52|20616.28|20616.28|20598.52|20598.52|0
1638363900000|2021-12-01 13:05:00|20595.96|20595.96|20597.1|20597.1|20600.99|20600.99|20591.1|20591.1|0
1638364200000|2021-12-01 13:10:00|20600.19|20600.19|20589.29|20589.29|20600.19|20600.19|20571.82|20571.82|0
1638364500000|2021-12-01 13:15:00|20583.12|20583.12|20585.99|20585.99|20601.87|20601.87|20582.15|20582.15|0
1638364800000|2021-12-01 13:20:00|20589.07|20589.07|20591.19|20591.19|20602.92|20602.92|20589.07|20589.07|0
1638365100000|2021-12-01 13:25:00|20588.1|20588.1|20594.98|20594.98|20597.43|20597.43|20585.02|20585.02|0
1638365400000|2021-12-01 13:30:00|20598.07|20598.07|20602.15|20602.15|20604.24|20604.24|20594.98|20594.98|0
1638365700000|2021-12-01 13:35:00|20604.71|20604.71|20596.86|20596.86|20604.71|20604.71|20584.06|20584.06|0
1638366000000|2021-12-01 13:40:00|20597.41|20597.41|20606.1|20606.1|20609.18|20609.18|20597.41|20597.41|0
1638366300000|2021-12-01 13:45:00|20603.01|20603.01|20602.7|20602.7|20603.54|20603.54|20593.45|20593.45|0
1638366600000|2021-12-01 13:50:00|20603.8|20603.8|20619.95|20619.95|20620.37|20620.37|20603.8|20603.8|0
1638366900000|2021-12-01 13:55:00|20626.12|20626.12|20621.15|20621.15|20626.12|20626.12|20616.52|20616.52|0
1638367200000|2021-12-01 14:00:00|20620.05|20620.05|20661.14|20661.14|20664.77|20664.77|20614.89|20614.89|0
1638367500000|2021-12-01 14:05:00|20654.97|20654.97|20639.14|20639.14|20656.49|20656.49|20639.14|20639.14|0
1638367800000|2021-12-01 14:10:00|20636.96|20636.96|20611.02|20611.02|20636.96|20636.96|20604.81|20604.81|0
1638368100000|2021-12-01 14:15:00|20612.3|20612.3|20585.48|20585.48|20613.91|20613.91|20584.36|20584.36|0
1638368400000|2021-12-01 14:20:00|20582.4|20582.4|20583.42|20583.42|20592.17|20592.17|20566.22|20566.22|0
1638368700000|2021-12-01 14:25:00|20585.29|20585.29|20553.17|20553.17|20585.29|20585.29|20553.17|20553.17|0
1638369000000|2021-12-01 14:30:00|20537.14|20537.14|20449.98|20449.98|20537.14|20537.14|20427.5|20427.5|0
1638369300000|2021-12-01 14:35:00|20446.9|20446.9|20433.74|20433.74|20453|20453|20429.37|20429.37|0
1638369600000|2021-12-01 14:40:00|20435.23|20435.23|20418.19|20418.19|20453.37|20453.37|20413.91|20413.91|0
1638369900000|2021-12-01 14:45:00|20418.94|20418.94|20394.44|20394.44|20438.04|20438.04|20368.88|20368.88|0
1638370200000|2021-12-01 14:50:00|20393.16|20393.16|20435.39|20435.39|20445.66|20445.66|20393.16|20393.16|0
1638370500000|2021-12-01 14:55:00|20436.03|20436.03|20433.84|20433.84|20451.38|20451.38|20425.23|20425.23|0
1638370800000|2021-12-01 15:00:00|20430.76|20430.76|20450.3|20450.3|20480.99|20480.99|20430.76|20430.76|0
1638371100000|2021-12-01 15:05:00|20447.21|20447.21|20500.83|20500.83|20500.83|20500.83|20441.04|20441.04|0
1638371400000|2021-12-01 15:10:00|20491.57|20491.57|20456.29|20456.29|20497.74|20497.74|20456.29|20456.29|0
1638371700000|2021-12-01 15:15:00|20456.67|20456.67|20459.98|20459.98|20468.63|20468.63|20447.79|20447.79|0
1638372000000|2021-12-01 15:20:00|20456.89|20456.89|20475.47|20475.47|20477.35|20477.35|20438.86|20438.86|0
1638372300000|2021-12-01 15:25:00|20475.1|20475.1|20439.03|20439.03|20475.1|20475.1|20437.69|20437.69|0
1638372600000|2021-12-01 15:30:00|20435.95|20435.95|20428.71|20428.71|20452.46|20452.46|20428.71|20428.71|0
1638372900000|2021-12-01 15:35:00|20437.97|20437.97|20452.39|20452.39|20456.64|20456.64|20435.72|20435.72|0
1638373200000|2021-12-01 15:40:00|20451.76|20451.76|20475.18|20475.18|20490.46|20490.46|20441.56|20441.56|0
1638373500000|2021-12-01 15:45:00|20474.09|20474.09|20425.68|20425.68|20474.09|20474.09|20425.68|20425.68|0
1638373800000|2021-12-01 15:50:00|20431.85|20431.85|20435.87|20435.87|20435.87|20435.87|20420.46|20420.46|0
1638374100000|2021-12-01 15:55:00|20436.51|20436.51|20414.48|20414.48|20455.3|20455.3|20414.48|20414.48|0
1638374400000|2021-12-01 16:00:00|20412.56|20412.56|20395.09|20395.09|20416.39|20416.39|20395.09|20395.09|0
1638374700000|2021-12-01 16:05:00|20401.26|20401.26|20372.28|20372.28|20411.87|20411.87|20369.2|20369.2|0
1638375000000|2021-12-01 16:10:00|20369.2|20369.2|20380.39|20380.39|20380.39|20380.39|20369.2|20369.2|0
1638375300000|2021-12-01 16:15:00|20383.48|20383.48|20393.72|20393.72|20409.74|20409.74|20380.34|20380.34|0
1638375600000|2021-12-01 16:20:00|20392.97|20392.97|20392.86|20392.86|20415.45|20415.45|20391.13|20391.13|0
1638375900000|2021-12-01 16:25:00|20389.78|20389.78|20377.96|20377.96|20389.78|20389.78|20354.66|20354.66|0
1638432900000|2021-12-02 08:15:00|19931.34|19931.34|19977.69|19977.69|19977.69|19977.69|19914.5|19914.5|0
1638433200000|2021-12-02 08:20:00|19980.31|19980.31|20078.57|20078.57|20078.57|20078.57|19974.67|19974.67|0
1638433500000|2021-12-02 08:25:00|20086.88|20086.88|20061.67|20061.67|20088.02|20088.02|20059.11|20059.11|0
1638433800000|2021-12-02 08:30:00|20058.3|20058.3|20052.02|20052.02|20070.01|20070.01|20052.02|20052.02|0
1638434100000|2021-12-02 08:35:00|20053.89|20053.89|20083.87|20083.87|20089.35|20089.35|20053.89|20053.89|0
1638434400000|2021-12-02 08:40:00|20090.26|20090.26|20100.93|20100.93|20109.21|20109.21|20090.26|20090.26|0
1638434700000|2021-12-02 08:45:00|20094.76|20094.76|20075.22|20075.22|20094.76|20094.76|20058.92|20058.92|0
1638435000000|2021-12-02 08:50:00|20069.05|20069.05|20060.74|20060.74|20069.05|20069.05|20051.13|20051.13|0
1638435300000|2021-12-02 08:55:00|20061.29|20061.29|20071.44|20071.44|20081.4|20081.4|20060.19|20060.19|0
1638435600000|2021-12-02 09:00:00|20073.62|20073.62|20070.4|20070.4|20073.62|20073.62|20051.71|20051.71|0
1638435900000|2021-12-02 09:05:00|20072.59|20072.59|20094.75|20094.75|20098.58|20098.58|20063.33|20063.33|0
1638436200000|2021-12-02 09:10:00|20095.29|20095.29|20094.49|20094.49|20102.69|20102.69|20091.19|20091.19|0
1638436500000|2021-12-02 09:15:00|20091.41|20091.41|20083.93|20083.93|20091.41|20091.41|20078.03|20078.03|0
1638436800000|2021-12-02 09:20:00|20085.85|20085.85|20111.05|20111.05|20112.33|20112.33|20080.41|20080.41|0
1638437100000|2021-12-02 09:25:00|20107.97|20107.97|20100.45|20100.45|20118.95|20118.95|20100.45|20100.45|0
1638437400000|2021-12-02 09:30:00|20099.9|20099.9|20101.7|20101.7|20107.93|20107.93|20091.81|20091.81|0
1638437700000|2021-12-02 09:35:00|20106.81|20106.81|20113.31|20113.31|20113.31|20113.31|20100.64|20100.64|0
1638438000000|2021-12-02 09:40:00|20111.37|20111.37|20114.17|20114.17|20125.63|20125.63|20105.2|20105.2|0
1638438300000|2021-12-02 09:45:00|20115.81|20115.81|20124.38|20124.38|20124.38|20124.38|20112.72|20112.72|0
1638438600000|2021-12-02 09:50:00|20127.47|20127.47|20121.12|20121.12|20130.55|20130.55|20120.06|20120.06|0
1638438900000|2021-12-02 09:55:00|20120.57|20120.57|20125.94|20125.94|20130|20130|20115.03|20115.03|0
1638439200000|2021-12-02 10:00:00|20124.07|20124.07|20120.85|20120.85|20124.07|20124.07|20111.73|20111.73|0
1638439500000|2021-12-02 10:05:00|20121.97|20121.97|20118.99|20118.99|20126.18|20126.18|20108.19|20108.19|0
1638439800000|2021-12-02 10:10:00|20122.18|20122.18|20071.67|20071.67|20125.18|20125.18|20070.17|20070.17|0
1638440100000|2021-12-02 10:15:00|20068.58|20068.58|20109.63|20109.63|20117.91|20117.91|20068.58|20068.58|0
1638440400000|2021-12-02 10:20:00|20111.54|20111.54|20112.46|20112.46|20119.34|20119.34|20109.25|20109.25|0
1638440700000|2021-12-02 10:25:00|20110.97|20110.97|20101.27|20101.27|20114.16|20114.16|20100.89|20100.89|0
1638441000000|2021-12-02 10:30:00|20095.1|20095.1|20098.21|20098.21|20099.71|20099.71|20082.19|20082.19|0
1638441300000|2021-12-02 10:35:00|20082.19|20082.19|20094.44|20094.44|20094.44|20094.44|20082.19|20082.19|0
1638441600000|2021-12-02 10:40:00|20091.89|20091.89|20082.7|20082.7|20091.89|20091.89|20082.7|20082.7|0
1638441900000|2021-12-02 10:45:00|20083.07|20083.07|20100.83|20100.83|20103.92|20103.92|20081.95|20081.95|0
1638442200000|2021-12-02 10:50:00|20097.75|20097.75|20092.8|20092.8|20097.75|20097.75|20084.07|20084.07|0
1638442500000|2021-12-02 10:55:00|20093.35|20093.35|20096.81|20096.81|20101.84|20101.84|20081.93|20081.93|0
1638442800000|2021-12-02 11:00:00|20099.37|20099.37|20064.36|20064.36|20100.58|20100.58|20061.27|20061.27|0
1638443100000|2021-12-02 11:05:00|20067.44|20067.44|20069.91|20069.91|20085.19|20085.19|20065.22|20065.22|0
1638443400000|2021-12-02 11:10:00|20066.83|20066.83|20083.32|20083.32|20085.94|20085.94|20066.83|20066.83|0
1638443700000|2021-12-02 11:15:00|20086.4|20086.4|20067.44|20067.44|20092.57|20092.57|20067.44|20067.44|0
1638444000000|2021-12-02 11:20:00|20066.81|20066.81|20064.66|20064.66|20081.99|20081.99|20062.47|20062.47|0
1638444300000|2021-12-02 11:25:00|20080.68|20080.68|20094.35|20094.35|20094.35|20094.35|20080.68|20080.68|0
1638444600000|2021-12-02 11:30:00|20091.27|20091.27|20075.43|20075.43|20091.27|20091.27|20075.43|20075.43|0
1638444900000|2021-12-02 11:35:00|20078.51|20078.51|20059.76|20059.76|20078.51|20078.51|20059.76|20059.76|0
1638445200000|2021-12-02 11:40:00|20060.51|20060.51|20053.94|20053.94|20062.39|20062.39|20051.26|20051.26|0
1638445500000|2021-12-02 11:45:00|20050.1|20050.1|20058.93|20058.93|20062.36|20062.36|20050.1|20050.1|0
1638445800000|2021-12-02 11:50:00|20057.65|20057.65|20051.85|20051.85|20057.65|20057.65|20048.39|20048.39|0
1638446100000|2021-12-02 11:55:00|20052.4|20052.4|20057.74|20057.74|20060.48|20060.48|20044.54|20044.54|0
1638446400000|2021-12-02 12:00:00|20062.21|20062.21|20067.23|20067.23|20076.15|20076.15|20058.27|20058.27|0
1638446700000|2021-12-02 12:05:00|20066.59|20066.59|20073.28|20073.28|20073.28|20073.28|20048.12|20048.12|0
1638447000000|2021-12-02 12:10:00|20073.82|20073.82|20077.13|20077.13|20083.99|20083.99|20068.73|20068.73|0
1638447300000|2021-12-02 12:15:00|20074.88|20074.88|20083.73|20083.73|20084.82|20084.82|20072.88|20072.88|0
1638447600000|2021-12-02 12:20:00|20080.65|20080.65|20106.84|20106.84|20106.84|20106.84|20080.65|20080.65|0
1638447900000|2021-12-02 12:25:00|20106.29|20106.29|20088.19|20088.19|20113.3|20113.3|20088.19|20088.19|0
1638448200000|2021-12-02 12:30:00|20090.75|20090.75|20095.25|20095.25|20109.89|20109.89|20090.75|20090.75|0
1638448500000|2021-12-02 12:35:00|20097.98|20097.98|20102.52|20102.52|20102.52|20102.52|20080.2|20080.2|0
1638448800000|2021-12-02 12:40:00|20105.61|20105.61|20123.75|20123.75|20123.75|20123.75|20100.53|20100.53|0
1638449100000|2021-12-02 12:45:00|20126.83|20126.83|20125.91|20125.91|20140.81|20140.81|20121.72|20121.72|0
1638449400000|2021-12-02 12:50:00|20126.66|20126.66|20151.37|20151.37|20151.37|20151.37|20122.56|20122.56|0
1638449700000|2021-12-02 12:55:00|20152.65|20152.65|20143.44|20143.44|20152.65|20152.65|20135.19|20135.19|0
1638450000000|2021-12-02 13:00:00|20140.35|20140.35|20145.41|20145.41|20145.41|20145.41|20130.93|20130.93|0
1638450300000|2021-12-02 13:05:00|20146.16|20146.16|20129.19|20129.19|20146.16|20146.16|20126.94|20126.94|0
1638450600000|2021-12-02 13:10:00|20127.69|20127.69|20117.22|20117.22|20127.69|20127.69|20113.1|20113.1|0
1638450900000|2021-12-02 13:15:00|20122.97|20122.97|20130.42|20130.42|20130.42|20130.42|20122.97|20122.97|0
1638451200000|2021-12-02 13:20:00|20127.33|20127.33|20121.8|20121.8|20127.97|20127.97|20121.8|20121.8|0
1638451500000|2021-12-02 13:25:00|20118.72|20118.72|20126.17|20126.17|20126.17|20126.17|20101.83|20101.83|0
1638451800000|2021-12-02 13:30:00|20123.98|20123.98|20128.43|20128.43|20139.67|20139.67|20123.98|20123.98|0
1638452100000|2021-12-02 13:35:00|20126.51|20126.51|20097.69|20097.69|20128.15|20128.15|20097.69|20097.69|0
1638452400000|2021-12-02 13:40:00|20103.86|20103.86|20091.23|20091.23|20103.86|20103.86|20091.23|20091.23|0
1638452700000|2021-12-02 13:45:00|20093.78|20093.78|20085.67|20085.67|20094.25|20094.25|20085.67|20085.67|0
1638453000000|2021-12-02 13:50:00|20082.59|20082.59|20097.02|20097.02|20098.94|20098.94|20073.33|20073.33|0
1638453300000|2021-12-02 13:55:00|20100.11|20100.11|20092.34|20092.34|20105.45|20105.45|20080.7|20080.7|0
1638453600000|2021-12-02 14:00:00|20092.71|20092.71|20083.3|20083.3|20106.53|20106.53|20083.3|20083.3|0
1638453900000|2021-12-02 14:05:00|20080.21|20080.21|20100.24|20100.24|20100.24|20100.24|20068.61|20068.61|0
1638454200000|2021-12-02 14:10:00|20109.49|20109.49|20123.59|20123.59|20124.76|20124.76|20107.68|20107.68|0
1638454500000|2021-12-02 14:15:00|20139.62|20139.62|20131.49|20131.49|20141.91|20141.91|20127.43|20127.43|0
1638454800000|2021-12-02 14:20:00|20127.65|20127.65|20094.03|20094.03|20128.29|20128.29|20089.03|20089.03|0
1638455100000|2021-12-02 14:25:00|20093.29|20093.29|20130.33|20130.33|20130.33|20130.33|20093.29|20093.29|0
1638455400000|2021-12-02 14:30:00|20131.83|20131.83|20052.56|20052.56|20131.83|20131.83|20046.39|20046.39|0
1638455700000|2021-12-02 14:35:00|20054.48|20054.48|20080.98|20080.98|20081.52|20081.52|20025.5|20025.5|0
1638456000000|2021-12-02 14:40:00|20077.89|20077.89|20121.79|20121.79|20134.47|20134.47|20071.72|20071.72|0
1638456300000|2021-12-02 14:45:00|20123.07|20123.07|20088.36|20088.36|20126.85|20126.85|20088.36|20088.36|0
1638456600000|2021-12-02 14:50:00|20085.27|20085.27|20123.7|20123.7|20129.23|20129.23|20085.27|20085.27|0
1638456900000|2021-12-02 14:55:00|20124.83|20124.83|20119.03|20119.03|20134.3|20134.3|20084.33|20084.33|0
1638457200000|2021-12-02 15:00:00|20119.78|20119.78|20107.81|20107.81|20130.23|20130.23|20089.64|20089.64|0
1638457500000|2021-12-02 15:05:00|20107.17|20107.17|20067.63|20067.63|20107.17|20107.17|20065.65|20065.65|0
1638457800000|2021-12-02 15:10:00|20067.08|20067.08|20062.88|20062.88|20074.48|20074.48|20045.57|20045.57|0
1638458100000|2021-12-02 15:15:00|20064|20064|20055.88|20055.88|20082.4|20082.4|20045.5|20045.5|0
1638458400000|2021-12-02 15:20:00|20058.96|20058.96|20053.99|20053.99|20059.17|20059.17|20039.85|20039.85|0
1638458700000|2021-12-02 15:25:00|20050.9|20050.9|20023.66|20023.66|20057.07|20057.07|20017.02|20017.02|0
1638459000000|2021-12-02 15:30:00|20025.85|20025.85|20063.49|20063.49|20077.96|20077.96|20015.45|20015.45|0
1638459300000|2021-12-02 15:35:00|20060.4|20060.4|20004.44|20004.44|20060.4|20060.4|20004.44|20004.44|0
1638459600000|2021-12-02 15:40:00|20006.36|20006.36|19985.97|19985.97|20009.8|20009.8|19982.13|19982.13|0
1638459900000|2021-12-02 15:45:00|19987.09|19987.09|19980.58|19980.58|19992.12|19992.12|19971.6|19971.6|0
1638460200000|2021-12-02 15:50:00|19983.67|19983.67|19993.41|19993.41|19999.69|19999.69|19983.67|19983.67|0
1638460500000|2021-12-02 15:55:00|19994.51|19994.51|19998.48|19998.48|19998.48|19998.48|19984.19|19984.19|0
1638460800000|2021-12-02 16:00:00|19997.94|19997.94|20004.63|20004.63|20005.82|20005.82|19997.94|19997.94|0
1638461100000|2021-12-02 16:05:00|20004.08|20004.08|19992.54|19992.54|20019.14|20019.14|19992.54|19992.54|0
1638461400000|2021-12-02 16:10:00|19993.18|19993.18|20025.93|20025.93|20032.11|20032.11|19993.18|19993.18|0
1638461700000|2021-12-02 16:15:00|20025.29|20025.29|20037.86|20037.86|20046.8|20046.8|20025.29|20025.29|0
1638462000000|2021-12-02 16:20:00|20039.14|20039.14|20033.55|20033.55|20051.42|20051.42|20033.55|20033.55|0
1638462300000|2021-12-02 16:25:00|20034.67|20034.67|20039.24|20039.24|20039.62|20039.62|20007.21|20007.21|0
1638519300000|2021-12-03 08:15:00|19968.03|19968.03|19992.97|19992.97|19994.09|19994.09|19960.58|19960.58|0
1638519600000|2021-12-03 08:20:00|19996.25|19996.25|19990.13|19990.13|19996.25|19996.25|19967.25|19967.25|0
1638519900000|2021-12-03 08:25:00|19992.38|19992.38|19980.82|19980.82|19992.38|19992.38|19974.65|19974.65|0
1638520200000|2021-12-03 08:30:00|19980.27|19980.27|19960.96|19960.96|19980.82|19980.82|19957.87|19957.87|0
1638520500000|2021-12-03 08:35:00|19958.4|19958.4|19959.57|19959.57|19970.55|19970.55|19951.44|19951.44|0
1638520800000|2021-12-03 08:40:00|19956.65|19956.65|19949.96|19949.96|19959.73|19959.73|19949.96|19949.96|0
1638521100000|2021-12-03 08:45:00|19950.6|19950.6|19943.22|19943.22|19953.69|19953.69|19940.14|19940.14|0
1638521400000|2021-12-03 08:50:00|19940.14|19940.14|19923.3|19923.3|19940.14|19940.14|19908.25|19908.25|0
1638521700000|2021-12-03 08:55:00|19925.48|19925.48|19906.74|19906.74|19932.75|19932.75|19906.74|19906.74|0
1638522000000|2021-12-03 09:00:00|19906.2|19906.2|19916.2|19916.2|19916.2|19916.2|19905.82|19905.82|0
1638522300000|2021-12-03 09:05:00|19915.66|19915.66|19922.84|19922.84|19925.06|19925.06|19915.66|19915.66|0
1638522600000|2021-12-03 09:10:00|19925.92|19925.92|19916.89|19916.89|19925.92|19925.92|19895.65|19895.65|0
1638522900000|2021-12-03 09:15:00|19910.72|19910.72|19893.46|19893.46|19910.72|19910.72|19874.82|19874.82|0
1638523200000|2021-12-03 09:20:00|19909.49|19909.49|19889.27|19889.27|19909.49|19909.49|19889.27|19889.27|0
1638523500000|2021-12-03 09:25:00|19889.65|19889.65|19914.71|19914.71|19917.79|19917.79|19889.65|19889.65|0
1638523800000|2021-12-03 09:30:00|19908.54|19908.54|19907.81|19907.81|19910.36|19910.36|19907.81|19907.81|0
1638524100000|2021-12-03 09:35:00|19904.61|19904.61|19901.49|19901.49|19907.7|19907.7|19897.86|19897.86|0
1638524400000|2021-12-03 09:40:00|19898.4|19898.4|19892.25|19892.25|19898.4|19898.4|19879.91|19879.91|0
1638524700000|2021-12-03 09:45:00|19894.81|19894.81|19920.47|19920.47|19923.55|19923.55|19891.06|19891.06|0
1638525000000|2021-12-03 09:50:00|19914.3|19914.3|19917.95|19917.95|19917.95|19917.95|19908.61|19908.61|0
1638525300000|2021-12-03 09:55:00|19921.04|19921.04|19918.38|19918.38|19921.04|19921.04|19914.87|19914.87|0
1638525600000|2021-12-03 10:00:00|19918.76|19918.76|19916.04|19916.04|19929|19929|19916.04|19916.04|0
1638525900000|2021-12-03 10:05:00|19915.67|19915.67|19928.03|19928.03|19928.03|19928.03|19915.67|19915.67|0
1638526200000|2021-12-03 10:10:00|19929.67|19929.67|19938.19|19938.19|19939.47|19939.47|19929.67|19929.67|0
1638526500000|2021-12-03 10:15:00|19935.1|19935.1|19896.97|19896.97|19941.95|19941.95|19896.97|19896.97|0
1638526800000|2021-12-03 10:20:00|19896.59|19896.59|19911.72|19911.72|19911.96|19911.96|19886.59|19886.59|0
1638527100000|2021-12-03 10:25:00|19905.55|19905.55|19925.59|19925.59|19925.59|19925.59|19902.46|19902.46|0
1638527400000|2021-12-03 10:30:00|19928.15|19928.15|19948.21|19948.21|19948.21|19948.21|19924.92|19924.92|0
1638527700000|2021-12-03 10:35:00|19964.23|19964.23|19972.66|19972.66|19980.11|19980.11|19964.23|19964.23|0
1638528000000|2021-12-03 10:40:00|19969.57|19969.57|19959.84|19959.84|19970.84|19970.84|19959.29|19959.29|0
1638528300000|2021-12-03 10:45:00|19960.22|19960.22|19961.97|19961.97|19967.03|19967.03|19960.22|19960.22|0
1638528600000|2021-12-03 10:50:00|19962.35|19962.35|19964.64|19964.64|19964.64|19964.64|19958.59|19958.59|0
1638528900000|2021-12-03 10:55:00|19965.39|19965.39|19954.14|19954.14|19965.39|19965.39|19953.39|19953.39|0
1638529200000|2021-12-03 11:00:00|19953.39|19953.39|19984.05|19984.05|19984.05|19984.05|19952.64|19952.64|0
1638529500000|2021-12-03 11:05:00|19987.13|19987.13|19983.35|19983.35|19989.32|19989.32|19982.6|19982.6|0
1638529800000|2021-12-03 11:10:00|19980.27|19980.27|19976.06|19976.06|19986.32|19986.32|19974.56|19974.56|0
1638530100000|2021-12-03 11:15:00|19974.96|19974.96|19965.62|19965.62|19974.96|19974.96|19955.88|19955.88|0
1638530400000|2021-12-03 11:20:00|19974.87|19974.87|19977.65|19977.65|19983.82|19983.82|19971.04|19971.04|0
1638530700000|2021-12-03 11:25:00|19974.57|19974.57|19975.12|19975.12|19976.22|19976.22|19968.95|19968.95|0
1638531000000|2021-12-03 11:30:00|19978.32|19978.32|19986.67|19986.67|19993.66|19993.66|19978.32|19978.32|0
1638531300000|2021-12-03 11:35:00|19988.17|19988.17|19988.11|19988.11|19988.17|19988.17|19986.89|19986.89|0
1638531600000|2021-12-03 11:40:00|19988.49|19988.49|19992.61|19992.61|19992.61|19992.61|19985.4|19985.4|0
1638531900000|2021-12-03 11:45:00|19991.86|19991.86|19978.33|19978.33|19991.86|19991.86|19974.12|19974.12|0
1638532200000|2021-12-03 11:50:00|19994.36|19994.36|19997.6|19997.6|19998.24|19998.24|19993.38|19993.38|0
1638532500000|2021-12-03 11:55:00|19999.24|19999.24|19996.09|19996.09|19999.24|19999.24|19992.21|19992.21|0
1638532800000|2021-12-03 12:00:00|19997.18|19997.18|20016.23|20016.23|20016.23|20016.23|19989.67|19989.67|0
1638533100000|2021-12-03 12:05:00|20019.31|20019.31|20017.3|20017.3|20019.31|20019.31|20017.3|20017.3|0
1638533400000|2021-12-03 12:10:00|20019.22|20019.22|20006.79|20006.79|20023.38|20023.38|20006.79|20006.79|0
1638533700000|2021-12-03 12:15:00|20006.15|20006.15|20009.2|20009.2|20009.2|20009.2|20003.71|20003.71|0
1638534000000|2021-12-03 12:20:00|20006.11|20006.11|20002.56|20002.56|20010.34|20010.34|19998|19998|0
1638534300000|2021-12-03 12:25:00|20003.2|20003.2|19975.89|19975.89|20003.2|20003.2|19975.89|19975.89|0
1638534600000|2021-12-03 12:30:00|19978.97|19978.97|19991.07|19991.07|19991.07|19991.07|19978.97|19978.97|0
1638534900000|2021-12-03 12:35:00|19991.82|19991.82|19996.83|19996.83|19996.83|19996.83|19990.02|19990.02|0
1638535200000|2021-12-03 12:40:00|19995.17|19995.17|20003.12|20003.12|20003.12|20003.12|19995.17|19995.17|0
1638535500000|2021-12-03 12:45:00|20005.04|20005.04|20024.96|20024.96|20024.96|20024.96|20005.04|20005.04|0
1638535800000|2021-12-03 12:50:00|20021.88|20021.88|20004.83|20004.83|20021.88|20021.88|20004.83|20004.83|0
1638536100000|2021-12-03 12:55:00|20007.91|20007.91|20014.75|20014.75|20015.12|20015.12|20007.91|20007.91|0
1638536400000|2021-12-03 13:00:00|20011.66|20011.66|20000.56|20000.56|20014.75|20014.75|20000.56|20000.56|0
1638536700000|2021-12-03 13:05:00|19997.48|19997.48|19995.11|19995.11|19998.2|19998.2|19991.31|19991.31|0
1638537000000|2021-12-03 13:10:00|19991.92|19991.92|19983.04|19983.04|19991.92|19991.92|19968.78|19968.78|0
1638537300000|2021-12-03 13:15:00|19979.95|19979.95|19981.07|19981.07|19981.07|19981.07|19970.95|19970.95|0
1638537600000|2021-12-03 13:20:00|19981.82|19981.82|19974.01|19974.01|19981.82|19981.82|19974.01|19974.01|0
1638537900000|2021-12-03 13:25:00|19990.04|19990.04|19979.43|19979.43|19990.04|19990.04|19967.09|19967.09|0
1638538200000|2021-12-03 13:30:00|19985.6|19985.6|20082.72|20082.72|20105.81|20105.81|19985.23|19985.23|0
1638538500000|2021-12-03 13:35:00|20080.53|20080.53|20105.46|20105.46|20122.16|20122.16|20077.97|20077.97|0
1638538800000|2021-12-03 13:40:00|20109.3|20109.3|20129.27|20129.27|20129.27|20129.27|20100.15|20100.15|0
1638539100000|2021-12-03 13:45:00|20125.43|20125.43|20101.56|20101.56|20130.13|20130.13|20101.56|20101.56|0
1638539400000|2021-12-03 13:50:00|20095.38|20095.38|20085.74|20085.74|20097.38|20097.38|20075.64|20075.64|0
1638539700000|2021-12-03 13:55:00|20088.82|20088.82|20092.74|20092.74|20095.83|20095.83|20079.8|20079.8|0
1638540000000|2021-12-03 14:00:00|20076.72|20076.72|20086.65|20086.65|20089.93|20089.93|20062.62|20062.62|0
1638540300000|2021-12-03 14:05:00|20092.82|20092.82|20081.04|20081.04|20093.37|20093.37|20081.04|20081.04|0
1638540600000|2021-12-03 14:10:00|20082.31|20082.31|20070.08|20070.08|20082.31|20082.31|20068.21|20068.21|0
1638540900000|2021-12-03 14:15:00|20070.46|20070.46|20088.46|20088.46|20089.67|20089.67|20070.46|20070.46|0
1638541200000|2021-12-03 14:20:00|20085.37|20085.37|20085.58|20085.58|20092.93|20092.93|20083.02|20083.02|0
1638541500000|2021-12-03 14:25:00|20084.46|20084.46|20074.09|20074.09|20094.63|20094.63|20074.09|20074.09|0
1638541800000|2021-12-03 14:30:00|20058.06|20058.06|20067.88|20067.88|20090.19|20090.19|20056.56|20056.56|0
1638542100000|2021-12-03 14:35:00|20066.38|20066.38|20037.31|20037.31|20069.47|20069.47|20037.31|20037.31|0
1638542400000|2021-12-03 14:40:00|20040.51|20040.51|19998.34|19998.34|20040.51|20040.51|19998.34|19998.34|0
1638542700000|2021-12-03 14:45:00|20001.42|20001.42|19951.68|19951.68|20001.42|20001.42|19949.34|19949.34|0
1638543000000|2021-12-03 14:50:00|19950.55|19950.55|19900.84|19900.84|19950.55|19950.55|19900.3|19900.3|0
1638543300000|2021-12-03 14:55:00|19901.59|19901.59|19907.08|19907.08|19907.08|19907.08|19874.06|19874.06|0
1638543600000|2021-12-03 15:00:00|19910.17|19910.17|19933.43|19933.43|19933.43|19933.43|19907.08|19907.08|0
1638543900000|2021-12-03 15:05:00|19936.52|19936.52|19899.06|19899.06|19959.95|19959.95|19896.04|19896.04|0
1638544200000|2021-12-03 15:10:00|19898.08|19898.08|19897.97|19897.97|19917|19917|19896.8|19896.8|0
1638544500000|2021-12-03 15:15:00|19904.14|19904.14|19939.21|19939.21|19943.94|19943.94|19904.14|19904.14|0
1638544800000|2021-12-03 15:20:00|19939.76|19939.76|19942.85|19942.85|19942.97|19942.97|19922.03|19922.03|0
1638545100000|2021-12-03 15:25:00|19940.93|19940.93|19950.59|19950.59|19950.59|19950.59|19927.31|19927.31|0
1638545400000|2021-12-03 15:30:00|19944.42|19944.42|19916.15|19916.15|19944.42|19944.42|19916.15|19916.15|0
1638545700000|2021-12-03 15:35:00|19913.06|19913.06|19910.76|19910.76|19928.07|19928.07|19907.21|19907.21|0
1638546000000|2021-12-03 15:40:00|19909.26|19909.26|19872.99|19872.99|19909.26|19909.26|19863.47|19863.47|0
1638546300000|2021-12-03 15:45:00|19869.91|19869.91|19835.79|19835.79|19869.91|19869.91|19830.52|19830.52|0
1638546600000|2021-12-03 15:50:00|19834.7|19834.7|19865.85|19865.85|19865.85|19865.85|19823.4|19823.4|0
1638546900000|2021-12-03 15:55:00|19867.77|19867.77|19892.39|19892.39|19893.4|19893.4|19867.77|19867.77|0
1638547200000|2021-12-03 16:00:00|19876.36|19876.36|19897.44|19897.44|19898.08|19898.08|19869.56|19869.56|0
1638547500000|2021-12-03 16:05:00|19900.53|19900.53|19918.2|19918.2|19918.2|19918.2|19890.52|19890.52|0
1638547800000|2021-12-03 16:10:00|19924.37|19924.37|19938.68|19938.68|19941.81|19941.81|19907.85|19907.85|0
1638548100000|2021-12-03 16:15:00|19936.81|19936.81|19962.21|19962.21|19962.21|19962.21|19927.82|19927.82|0
1638548400000|2021-12-03 16:20:00|19956.04|19956.04|19970.86|19970.86|19970.86|19970.86|19942.61|19942.61|0
1638548700000|2021-12-03 16:25:00|19971.24|19971.24|20001.41|20001.41|20008.07|20008.07|19967.35|19967.35|0
1638778500000|2021-12-06 08:15:00|20026.44|20026.44|20007.51|20007.51|20032.61|20032.61|20007.51|20007.51|0
1638778800000|2021-12-06 08:20:00|20006.97|20006.97|20024.25|20024.25|20024.25|20024.25|20005.05|20005.05|0
1638779100000|2021-12-06 08:25:00|20018.08|20018.08|20036.51|20036.51|20039.59|20039.59|20017.02|20017.02|0
1638779400000|2021-12-06 08:30:00|20037.6|20037.6|20021.73|20021.73|20040.68|20040.68|20020.76|20020.76|0
1638779700000|2021-12-06 08:35:00|20022.37|20022.37|20035.67|20035.67|20045.96|20045.96|20016.2|20016.2|0
1638780000000|2021-12-06 08:40:00|20035.03|20035.03|20045.44|20045.44|20053.26|20053.26|20032.52|20032.52|0
1638780300000|2021-12-06 08:45:00|20051.61|20051.61|20056.5|20056.5|20062.67|20062.67|20050.48|20050.48|0
1638780600000|2021-12-06 08:50:00|20059.12|20059.12|20068.62|20068.62|20071.7|20071.7|20058.75|20058.75|0
1638780900000|2021-12-06 08:55:00|20067.5|20067.5|20058.38|20058.38|20074.55|20074.55|20057.25|20057.25|0
1638781200000|2021-12-06 09:00:00|20054.32|20054.32|20109.84|20109.84|20109.84|20109.84|20054.32|20054.32|0
1638781500000|2021-12-06 09:05:00|20106.75|20106.75|20122.32|20122.32|20122.32|20122.32|20097.67|20097.67|0
1638781800000|2021-12-06 09:10:00|20124.5|20124.5|20115.86|20115.86|20132.38|20132.38|20115.86|20115.86|0
1638782100000|2021-12-06 09:15:00|20109.69|20109.69|20127.29|20127.29|20127.29|20127.29|20106.28|20106.28|0
1638782400000|2021-12-06 09:20:00|20143.32|20143.32|20172.02|20172.02|20180.17|20180.17|20136.19|20136.19|0
1638782700000|2021-12-06 09:25:00|20171.04|20171.04|20184.69|20184.69|20184.69|20184.69|20159.76|20159.76|0
1638783000000|2021-12-06 09:30:00|20181.6|20181.6|20190.19|20190.19|20190.19|20190.19|20181.6|20181.6|0
1638783300000|2021-12-06 09:35:00|20189.64|20189.64|20140.79|20140.79|20192.2|20192.2|20140.79|20140.79|0
1638783600000|2021-12-06 09:40:00|20139.69|20139.69|20119.39|20119.39|20139.69|20139.69|20119.18|20119.18|0
1638783900000|2021-12-06 09:45:00|20116.65|20116.65|20108.16|20108.16|20119.74|20119.74|20106.66|20106.66|0
1638784200000|2021-12-06 09:50:00|20105.08|20105.08|20101.13|20101.13|20111.24|20111.24|20094.96|20094.96|0
1638784500000|2021-12-06 09:55:00|20098.04|20098.04|20059.26|20059.26|20098.42|20098.42|20057.35|20057.35|0
1638784800000|2021-12-06 10:00:00|20057.98|20057.98|20031.52|20031.52|20057.98|20057.98|20022.27|20022.27|0
1638785100000|2021-12-06 10:05:00|20028.44|20028.44|20027.74|20027.74|20043.97|20043.97|20024.66|20024.66|0
1638785400000|2021-12-06 10:10:00|20024.66|20024.66|20048.78|20048.78|20048.78|20048.78|20024.66|20024.66|0
1638785700000|2021-12-06 10:15:00|20045.7|20045.7|20038.61|20038.61|20045.7|20045.7|20030.59|20030.59|0
1638786000000|2021-12-06 10:20:00|20035.52|20035.52|20032.82|20032.82|20040.53|20040.53|20025.91|20025.91|0
1638786300000|2021-12-06 10:25:00|20029.73|20029.73|20036.99|20036.99|20038.99|20038.99|20020.48|20020.48|0
1638786600000|2021-12-06 10:30:00|20030.82|20030.82|20025.2|20025.2|20036.99|20036.99|19997.45|19997.45|0
1638786900000|2021-12-06 10:35:00|20028.28|20028.28|20038.99|20038.99|20048.37|20048.37|20025.2|20025.2|0
1638787200000|2021-12-06 10:40:00|20035.91|20035.91|20037.78|20037.78|20040.03|20040.03|20035.91|20035.91|0
1638787500000|2021-12-06 10:45:00|20021.76|20021.76|20024.84|20024.84|20034.1|20034.1|20021.76|20021.76|0
1638787800000|2021-12-06 10:50:00|20027.93|20027.93|20037.69|20037.69|20043.11|20043.11|20027.93|20027.93|0
1638788100000|2021-12-06 10:55:00|20039.56|20039.56|20052.47|20052.47|20052.47|20052.47|20037.31|20037.31|0
1638788400000|2021-12-06 11:00:00|20055.55|20055.55|20056.66|20056.66|20059.76|20059.76|20055.55|20055.55|0
1638788700000|2021-12-06 11:05:00|20056.11|20056.11|20073.45|20073.45|20073.83|20073.83|20054.99|20054.99|0
1638789000000|2021-12-06 11:10:00|20057.43|20057.43|20061.44|20061.44|20061.44|20061.44|20045.09|20045.09|0
1638789300000|2021-12-06 11:15:00|20061.99|20061.99|20063.37|20063.37|20074.61|20074.61|20054.72|20054.72|0
1638789600000|2021-12-06 11:20:00|20066.65|20066.65|20076.42|20076.42|20076.42|20076.42|20065.28|20065.28|0
1638789900000|2021-12-06 11:25:00|20077.51|20077.51|20073.59|20073.59|20082.44|20082.44|20073.59|20073.59|0
1638790200000|2021-12-06 11:30:00|20070.39|20070.39|20064.1|20064.1|20071.39|20071.39|20062.14|20062.14|0
1638790500000|2021-12-06 11:35:00|20061.37|20061.37|20059.1|20059.1|20061.37|20061.37|20057.54|20057.54|0
1638790800000|2021-12-06 11:40:00|20062.18|20062.18|20061.84|20061.84|20062.18|20062.18|20061.09|20061.09|0
1638791100000|2021-12-06 11:45:00|20062.48|20062.48|20060.22|20060.22|20063.57|20063.57|20057.21|20057.21|0
1638791400000|2021-12-06 11:50:00|20062.14|20062.14|20058.9|20058.9|20065.07|20065.07|20057.09|20057.09|0
1638791700000|2021-12-06 11:55:00|20055.81|20055.81|20074.47|20074.47|20074.47|20074.47|20051.71|20051.71|0
1638792000000|2021-12-06 12:00:00|20072.55|20072.55|20069.09|20069.09|20078.19|20078.19|20069.09|20069.09|0
1638792300000|2021-12-06 12:05:00|20075.26|20075.26|20071.91|20071.91|20075.26|20075.26|20070.04|20070.04|0
1638792600000|2021-12-06 12:10:00|20068.82|20068.82|20066.49|20066.49|20068.82|20068.82|20062.65|20062.65|0
1638792900000|2021-12-06 12:15:00|20067.58|20067.58|20044.31|20044.31|20067.58|20067.58|20044.31|20044.31|0
1638793200000|2021-12-06 12:20:00|20042.39|20042.39|20047.64|20047.64|20053.09|20053.09|20040.75|20040.75|0
1638793500000|2021-12-06 12:25:00|20048.92|20048.92|20053.88|20053.88|20053.88|20053.88|20045.83|20045.83|0
1638793800000|2021-12-06 12:30:00|20047.7|20047.7|20036.57|20036.57|20047.7|20047.7|20035.82|20035.82|0
1638794100000|2021-12-06 12:35:00|20034.66|20034.66|20035.8|20035.8|20045.83|20045.83|20033.49|20033.49|0
1638794400000|2021-12-06 12:40:00|20037.72|20037.72|20038.81|20038.81|20041.9|20041.9|20034.63|20034.63|0
1638794700000|2021-12-06 12:45:00|20041.9|20041.9|20050.39|20050.39|20062.73|20062.73|20041.9|20041.9|0
1638795000000|2021-12-06 12:50:00|20053.47|20053.47|20044.65|20044.65|20053.47|20053.47|20044.65|20044.65|0
1638795300000|2021-12-06 12:55:00|20043.01|20043.01|20044.65|20044.65|20047.73|20047.73|20041.56|20041.56|0
1638795600000|2021-12-06 13:00:00|20045.19|20045.19|20058.69|20058.69|20061.78|20061.78|20045.19|20045.19|0
1638795900000|2021-12-06 13:05:00|20057.6|20057.6|20052.78|20052.78|20060.69|20060.69|20052.78|20052.78|0
1638796200000|2021-12-06 13:10:00|20051.28|20051.28|20050.63|20050.63|20053.72|20053.72|20050.63|20050.63|0
1638796500000|2021-12-06 13:15:00|20052.58|20052.58|20042.25|20042.25|20059.18|20059.18|20042.25|20042.25|0
1638796800000|2021-12-06 13:20:00|20043.34|20043.34|20057.46|20057.46|20060.55|20060.55|20037.17|20037.17|0
1638797100000|2021-12-06 13:25:00|20054.38|20054.38|20051.65|20051.65|20054.92|20054.92|20051.65|20051.65|0
1638797400000|2021-12-06 13:30:00|20048.57|20048.57|20045.92|20045.92|20048.57|20048.57|20041.45|20041.45|0
1638797700000|2021-12-06 13:35:00|20042.84|20042.84|20079.18|20079.18|20079.18|20079.18|20038.98|20038.98|0
1638798000000|2021-12-06 13:40:00|20079.55|20079.55|20071.86|20071.86|20080.02|20080.02|20070.77|20070.77|0
1638798300000|2021-12-06 13:45:00|20072.41|20072.41|20074.35|20074.35|20079.65|20079.65|20070.4|20070.4|0
1638798600000|2021-12-06 13:50:00|20073.6|20073.6|20041.17|20041.17|20073.6|20073.6|20041.17|20041.17|0
1638798900000|2021-12-06 13:55:00|20042.3|20042.3|20044.27|20044.27|20053|20053|20040.66|20040.66|0
1638799200000|2021-12-06 14:00:00|20047.01|20047.01|20047.9|20047.9|20047.9|20047.9|20036.82|20036.82|0
1638799500000|2021-12-06 14:05:00|20047.15|20047.15|20023|20023|20047.15|20047.15|20023|20023|0
1638799800000|2021-12-06 14:10:00|20020.44|20020.44|19999.56|19999.56|20020.99|20020.99|19976.62|19976.62|0
1638800100000|2021-12-06 14:15:00|19993.39|19993.39|19961.06|19961.06|19993.39|19993.39|19961.06|19961.06|0
1638800400000|2021-12-06 14:20:00|19960.09|19960.09|19969.22|19969.22|19979.97|19979.97|19960.09|19960.09|0
1638800700000|2021-12-06 14:25:00|19971.78|19971.78|19984.74|19984.74|19987.82|19987.82|19971.78|19971.78|0
1638801000000|2021-12-06 14:30:00|19986.23|19986.23|20017.14|20017.14|20024.12|20024.12|19986.23|19986.23|0
1638801300000|2021-12-06 14:35:00|20006.76|20006.76|19917.09|19917.09|20006.76|20006.76|19910.92|19910.92|0
1638801600000|2021-12-06 14:40:00|19916.34|19916.34|19921.26|19921.26|19923.53|19923.53|19911|19911|0
1638801900000|2021-12-06 14:45:00|19924.35|19924.35|19918.45|19918.45|19936.98|19936.98|19918.45|19918.45|0
1638802200000|2021-12-06 14:50:00|19924.62|19924.62|20013.72|20013.72|20015.67|20015.67|19918.45|19918.45|0
1638802500000|2021-12-06 14:55:00|20012.75|20012.75|20054.39|20054.39|20061.61|20061.61|20012.75|20012.75|0
1638802800000|2021-12-06 15:00:00|20054.76|20054.76|20053.8|20053.8|20074.34|20074.34|20053.8|20053.8|0
1638803100000|2021-12-06 15:05:00|20056.89|20056.89|20066.49|20066.49|20066.49|20066.49|20043|20043|0
1638803400000|2021-12-06 15:10:00|20050.46|20050.46|20065.3|20065.3|20068.19|20068.19|20047.26|20047.26|0
1638803700000|2021-12-06 15:15:00|20068.38|20068.38|20052.22|20052.22|20080.31|20080.31|20052.22|20052.22|0
1638804000000|2021-12-06 15:20:00|20050.94|20050.94|20045.9|20045.9|20057.26|20057.26|20040.87|20040.87|0
1638804300000|2021-12-06 15:25:00|20043.34|20043.34|20040.55|20040.55|20043.69|20043.69|20036.72|20036.72|0
1638804600000|2021-12-06 15:30:00|20034.38|20034.38|20048.78|20048.78|20048.78|20048.78|20030.02|20030.02|0
1638804900000|2021-12-06 15:35:00|20051.34|20051.34|20072.14|20072.14|20072.64|20072.64|20050.21|20050.21|0
1638805200000|2021-12-06 15:40:00|20071.05|20071.05|20034.01|20034.01|20071.05|20071.05|20034.01|20034.01|0
1638805500000|2021-12-06 15:45:00|20013.58|20013.58|19979.8|19979.8|20013.58|20013.58|19978.04|19978.04|0
1638805800000|2021-12-06 15:50:00|19975.96|19975.96|19950.74|19950.74|19976.96|19976.96|19950.74|19950.74|0
1638806100000|2021-12-06 15:55:00|19952.66|19952.66|19974.52|19974.52|19974.52|19974.52|19949.1|19949.1|0
1638806400000|2021-12-06 16:00:00|19971.96|19971.96|19948.97|19948.97|19978.93|19978.93|19948.97|19948.97|0
1638806700000|2021-12-06 16:05:00|19947.02|19947.02|19942.86|19942.86|19958.75|19958.75|19939.78|19939.78|0
1638807000000|2021-12-06 16:10:00|19942.49|19942.49|19923.42|19923.42|19942.49|19942.49|19923.42|19923.42|0
1638807300000|2021-12-06 16:15:00|19917.25|19917.25|19929.66|19929.66|19944.56|19944.56|19912.07|19912.07|0
1638807600000|2021-12-06 16:20:00|19926.58|19926.58|19918.27|19918.27|19929.02|19929.02|19911.64|19911.64|0
1638807900000|2021-12-06 16:25:00|19917.14|19917.14|19915.28|19915.28|19920.78|19920.78|19904.76|19904.76|0
1638864900000|2021-12-07 08:15:00|20133.57|20133.57|20121.99|20121.99|20146.77|20146.77|20118.9|20118.9|0
1638865200000|2021-12-07 08:20:00|20118.9|20118.9|20102.95|20102.95|20119.04|20119.04|20099.86|20099.86|0
1638865500000|2021-12-07 08:25:00|20106.03|20106.03|20090.8|20090.8|20116.15|20116.15|20090.8|20090.8|0
1638865800000|2021-12-07 08:30:00|20089.3|20089.3|20102.28|20102.28|20103.78|20103.78|20089.3|20089.3|0
1638866100000|2021-12-07 08:35:00|20118.31|20118.31|20120.97|20120.97|20120.97|20120.97|20103.36|20103.36|0
1638866400000|2021-12-07 08:40:00|20125.93|20125.93|20153.9|20153.9|20159.17|20159.17|20125.93|20125.93|0
1638866700000|2021-12-07 08:45:00|20153.53|20153.53|20124.03|20124.03|20164.45|20164.45|20124.03|20124.03|0
1638867000000|2021-12-07 08:50:00|20130.2|20130.2|20127.31|20127.31|20134.04|20134.04|20121.51|20121.51|0
1638867300000|2021-12-07 08:55:00|20121.14|20121.14|20110.64|20110.64|20130.24|20130.24|20105.64|20105.64|0
1638867600000|2021-12-07 09:00:00|20110.27|20110.27|20121.92|20121.92|20136.19|20136.19|20110.27|20110.27|0
1638867900000|2021-12-07 09:05:00|20122.89|20122.89|20099.97|20099.97|20122.89|20122.89|20094.7|20094.7|0
1638868200000|2021-12-07 09:10:00|20096.88|20096.88|20085.12|20085.12|20103.72|20103.72|20076.92|20076.92|0
1638868500000|2021-12-07 09:15:00|20082.03|20082.03|20071.91|20071.91|20101.6|20101.6|20070.41|20070.41|0
1638868800000|2021-12-07 09:20:00|20074.99|20074.99|20070.47|20070.47|20075.89|20075.89|20069.72|20069.72|0
1638869100000|2021-12-07 09:25:00|20073.47|20073.47|20085.46|20085.46|20085.46|20085.46|20071.55|20071.55|0
1638869400000|2021-12-07 09:30:00|20110.14|20110.14|20061.68|20061.68|20110.14|20110.14|20044.11|20044.11|0
1638869700000|2021-12-07 09:35:00|20064.77|20064.77|20068.83|20068.83|20075|20075|20058.6|20058.6|0
1638870000000|2021-12-07 09:40:00|20065.74|20065.74|20070.44|20070.44|20073.53|20073.53|20062.66|20062.66|0
1638870300000|2021-12-07 09:45:00|20068.57|20068.57|20068.57|20068.57|20071.65|20071.65|20062.4|20062.4|0
1638870600000|2021-12-07 09:50:00|20078.69|20078.69|20086.66|20086.66|20086.66|20086.66|20077.41|20077.41|0
1638870900000|2021-12-07 09:55:00|20089.75|20089.75|20080.18|20080.18|20091.46|20091.46|20080.18|20080.18|0
1638871200000|2021-12-07 10:00:00|20079.63|20079.63|20079.15|20079.15|20084.37|20084.37|20079.15|20079.15|0
1638871500000|2021-12-07 10:05:00|20076.59|20076.59|20059.68|20059.68|20076.59|20076.59|20059.68|20059.68|0
1638871800000|2021-12-07 10:10:00|20053.51|20053.51|20054.62|20054.62|20060.79|20060.79|20052.42|20052.42|0
1638872100000|2021-12-07 10:15:00|20052.98|20052.98|20039.24|20039.24|20052.98|20052.98|20021.91|20021.91|0
1638872400000|2021-12-07 10:20:00|20042.33|20042.33|20055.97|20055.97|20061.81|20061.81|20042.33|20042.33|0
1638872700000|2021-12-07 10:25:00|20052.88|20052.88|20043.03|20043.03|20052.88|20052.88|20043.03|20043.03|0
1638873000000|2021-12-07 10:30:00|20040.3|20040.3|20043.71|20043.71|20046.79|20046.79|20037.54|20037.54|0
1638873300000|2021-12-07 10:35:00|20027.68|20027.68|20069.08|20069.08|20069.08|20069.08|20027.68|20027.68|0
1638873600000|2021-12-07 10:40:00|20072.16|20072.16|20057.56|20057.56|20085.11|20085.11|20054.48|20054.48|0
1638873900000|2021-12-07 10:45:00|20054.48|20054.48|20053.24|20053.24|20064|20064|20047.93|20047.93|0
1638874200000|2021-12-07 10:50:00|20054.52|20054.52|20067.63|20067.63|20070.72|20070.72|20052.07|20052.07|0
1638874500000|2021-12-07 10:55:00|20061.46|20061.46|20064.55|20064.55|20064.55|20064.55|20055.29|20055.29|0
1638874800000|2021-12-07 11:00:00|20067.63|20067.63|20059.39|20059.39|20069.13|20069.13|20056.79|20056.79|0
1638875100000|2021-12-07 11:05:00|20068.64|20068.64|20057|20057|20074.81|20074.81|20057|20057|0
1638875400000|2021-12-07 11:10:00|20053.91|20053.91|20077.01|20077.01|20077.01|20077.01|20053.91|20053.91|0
1638875700000|2021-12-07 11:15:00|20074.45|20074.45|20063.92|20063.92|20074.45|20074.45|20063.92|20063.92|0
1638876000000|2021-12-07 11:20:00|20064.21|20064.21|20062.99|20062.99|20064.21|20064.21|20054.66|20054.66|0
1638876300000|2021-12-07 11:25:00|20059.9|20059.9|20069.38|20069.38|20069.38|20069.38|20059.9|20059.9|0
1638876600000|2021-12-07 11:30:00|20075.55|20075.55|20075.52|20075.52|20079.73|20079.73|20073.01|20073.01|0
1638876900000|2021-12-07 11:35:00|20072.43|20072.43|20052.84|20052.84|20072.43|20072.43|20052.84|20052.84|0
1638877200000|2021-12-07 11:40:00|20055.93|20055.93|20066.9|20066.9|20069.99|20069.99|20049.76|20049.76|0
1638877500000|2021-12-07 11:45:00|20063.82|20063.82|20072.5|20072.5|20076.91|20076.91|20057.65|20057.65|0
1638877800000|2021-12-07 11:50:00|20075.59|20075.59|20066.7|20066.7|20079.15|20079.15|20066.7|20066.7|0
1638878100000|2021-12-07 11:55:00|20075.96|20075.96|20071.23|20071.23|20075.96|20075.96|20066.7|20066.7|0
1638878400000|2021-12-07 12:00:00|20070.48|20070.48|20073.19|20073.19|20073.19|20073.19|20067.02|20067.02|0
1638878700000|2021-12-07 12:05:00|20070.11|20070.11|20070.68|20070.68|20073.87|20073.87|20068.23|20068.23|0
1638879000000|2021-12-07 12:10:00|20073.76|20073.76|20070.68|20070.68|20074.8|20074.8|20064.51|20064.51|0
1638879300000|2021-12-07 12:15:00|20067.59|20067.59|20068.57|20068.57|20072.32|20072.32|20067.59|20067.59|0
1638879600000|2021-12-07 12:20:00|20070.07|20070.07|20059.7|20059.7|20070.07|20070.07|20059.7|20059.7|0
1638879900000|2021-12-07 12:25:00|20056.62|20056.62|20065.59|20065.59|20071.22|20071.22|20054.98|20054.98|0
1638880200000|2021-12-07 12:30:00|20064.47|20064.47|20061.54|20061.54|20065.75|20065.75|20061.54|20061.54|0
1638880500000|2021-12-07 12:35:00|20059.66|20059.66|20059.64|20059.64|20069.63|20069.63|20055.23|20055.23|0
1638880800000|2021-12-07 12:40:00|20061.14|20061.14|20066.7|20066.7|20069.78|20069.78|20052.11|20052.11|0
1638881100000|2021-12-07 12:45:00|20069.78|20069.78|20065.41|20065.41|20069.78|20069.78|20056.16|20056.16|0
1638881400000|2021-12-07 12:50:00|20065.04|20065.04|20052.7|20052.7|20065.04|20065.04|20046.15|20046.15|0
1638881700000|2021-12-07 12:55:00|20046.53|20046.53|20043.61|20043.61|20050.91|20050.91|20043.61|20043.61|0
1638882000000|2021-12-07 13:00:00|20046.7|20046.7|20056.33|20056.33|20059.41|20059.41|20040.32|20040.32|0
1638882300000|2021-12-07 13:05:00|20055.69|20055.69|20061.86|20061.86|20068.03|20068.03|20052.91|20052.91|0
1638882600000|2021-12-07 13:10:00|20064.05|20064.05|20063.43|20063.43|20066.14|20066.14|20063.05|20063.05|0
1638882900000|2021-12-07 13:15:00|20060.34|20060.34|20051.75|20051.75|20060.34|20060.34|20048.67|20048.67|0
1638883200000|2021-12-07 13:20:00|20050.63|20050.63|20030.8|20030.8|20050.63|20050.63|20026.48|20026.48|0
1638883500000|2021-12-07 13:25:00|20027.72|20027.72|20030.18|20030.18|20038.27|20038.27|20025.59|20025.59|0
1638883800000|2021-12-07 13:30:00|20033.27|20033.27|19983.1|19983.1|20033.27|20033.27|19973.85|19973.85|0
1638884100000|2021-12-07 13:35:00|19986.19|19986.19|20005.59|20005.59|20010.93|20010.93|19984.23|19984.23|0
1638884400000|2021-12-07 13:40:00|20005.05|20005.05|20010.36|20010.36|20023.03|20023.03|20005.05|20005.05|0
1638884700000|2021-12-07 13:45:00|20016.53|20016.53|19997.98|19997.98|20018.34|20018.34|19996.06|19996.06|0
1638885000000|2021-12-07 13:50:00|19996.34|19996.34|19968.26|19968.26|19996.34|19996.34|19962.81|19962.81|0
1638885300000|2021-12-07 13:55:00|19984.29|19984.29|19987.02|19987.02|19988.23|19988.23|19975.89|19975.89|0
1638885600000|2021-12-07 14:00:00|19983.94|19983.94|20000.66|20000.66|20000.66|20000.66|19977.77|19977.77|0
1638885900000|2021-12-07 14:05:00|20003.86|20003.86|20000.99|20000.99|20011.97|20011.97|19997.91|19997.91|0
1638886200000|2021-12-07 14:10:00|19997.17|19997.17|20003.97|20003.97|20007.51|20007.51|19993.59|19993.59|0
1638886500000|2021-12-07 14:15:00|19997.8|19997.8|19994.9|19994.9|20012.11|20012.11|19987.94|19987.94|0
1638886800000|2021-12-07 14:20:00|19995.65|19995.65|20004.11|20004.11|20006.18|20006.18|19995.65|19995.65|0
1638887100000|2021-12-07 14:25:00|20010.28|20010.28|20015.95|20015.95|20030.66|20030.66|20010.28|20010.28|0
1638887400000|2021-12-07 14:30:00|20031.97|20031.97|20069.52|20069.52|20081.27|20081.27|20031.97|20031.97|0
1638887700000|2021-12-07 14:35:00|20070.8|20070.8|20078.39|20078.39|20087.05|20087.05|20065.4|20065.4|0
1638888000000|2021-12-07 14:40:00|20075.76|20075.76|20054.27|20054.27|20084.86|20084.86|20020.88|20020.88|0
1638888300000|2021-12-07 14:45:00|20055.02|20055.02|20037.2|20037.2|20055.02|20055.02|20037.2|20037.2|0
1638888600000|2021-12-07 14:50:00|20036.65|20036.65|20034.71|20034.71|20048.77|20048.77|20031.33|20031.33|0
1638888900000|2021-12-07 14:55:00|20031.63|20031.63|20021.76|20021.76|20031.63|20031.63|20018.13|20018.13|0
1638889200000|2021-12-07 15:00:00|20016.01|20016.01|20017.27|20017.27|20047.79|20047.79|20012.92|20012.92|0
1638889500000|2021-12-07 15:05:00|20023.44|20023.44|20028.92|20028.92|20034.66|20034.66|20015.83|20015.83|0
1638889800000|2021-12-07 15:10:00|20032.01|20032.01|20034.07|20034.07|20041.84|20041.84|20026.42|20026.42|0
1638890100000|2021-12-07 15:15:00|20029.9|20029.9|20057.61|20057.61|20071.68|20071.68|20029.9|20029.9|0
1638890400000|2021-12-07 15:20:00|20055.7|20055.7|20067.53|20067.53|20067.53|20067.53|20037.05|20037.05|0
1638890700000|2021-12-07 15:25:00|20070.62|20070.62|20061.17|20061.17|20090|20090|20057.96|20057.96|0
1638891000000|2021-12-07 15:30:00|20064.25|20064.25|20076.69|20076.69|20084.27|20084.27|20064.25|20064.25|0
1638891300000|2021-12-07 15:35:00|20079.78|20079.78|20064.79|20064.79|20089.36|20089.36|20064.79|20064.79|0
1638891600000|2021-12-07 15:40:00|20064.15|20064.15|20086.56|20086.56|20088.38|20088.38|20064.15|20064.15|0
1638891900000|2021-12-07 15:45:00|20089.64|20089.64|20074.32|20074.32|20100.02|20100.02|20074.32|20074.32|0
1638892200000|2021-12-07 15:50:00|20072.4|20072.4|20068.31|20068.31|20072.4|20072.4|20062.57|20062.57|0
1638892500000|2021-12-07 15:55:00|20067.22|20067.22|20062.71|20062.71|20068.31|20068.31|20051.64|20051.64|0
1638892800000|2021-12-07 16:00:00|20063.09|20063.09|20041.01|20041.01|20072.04|20072.04|20041.01|20041.01|0
1638893100000|2021-12-07 16:05:00|20047.19|20047.19|20061.39|20061.39|20061.39|20061.39|20043.62|20043.62|0
1638893400000|2021-12-07 16:10:00|20062.03|20062.03|20059.23|20059.23|20075.61|20075.61|20043.2|20043.2|0
1638893700000|2021-12-07 16:15:00|20043.2|20043.2|20062.46|20062.46|20082.59|20082.59|20041.28|20041.28|0
1638894000000|2021-12-07 16:20:00|20060.58|20060.58|20060.2|20060.2|20060.66|20060.66|20041.55|20041.55|0
1638894300000|2021-12-07 16:25:00|20076.22|20076.22|20063.24|20063.24|20076.22|20076.22|20034.18|20034.18|0
1638951300000|2021-12-08 08:15:00|20047.48|20047.48|20031.7|20031.7|20053.74|20053.74|20031.7|20031.7|0
1638951600000|2021-12-08 08:20:00|20030.95|20030.95|20072.05|20072.05|20072.05|20072.05|20027.2|20027.2|0
1638951900000|2021-12-08 08:25:00|20074.67|20074.67|20083.59|20083.59|20093.01|20093.01|20074.67|20074.67|0
1638952200000|2021-12-08 08:30:00|20080.51|20080.51|20085.55|20085.55|20092.85|20092.85|20079.84|20079.84|0
1638952500000|2021-12-08 08:35:00|20094.81|20094.81|20098.65|20098.65|20104.06|20104.06|20094.81|20094.81|0
1638952800000|2021-12-08 08:40:00|20097.9|20097.9|20070.61|20070.61|20097.9|20097.9|20070.61|20070.61|0
1638953100000|2021-12-08 08:45:00|20072.25|20072.25|20089.12|20089.12|20106.26|20106.26|20069.15|20069.15|0
1638953400000|2021-12-08 08:50:00|20092.2|20092.2|20087.16|20087.16|20098|20098|20086.56|20086.56|0
1638953700000|2021-12-08 08:55:00|20081.93|20081.93|20095.51|20095.51|20095.51|20095.51|20078.74|20078.74|0
1638954000000|2021-12-08 09:00:00|20098.07|20098.07|20118.26|20118.26|20120.45|20120.45|20080.95|20080.95|0
1638954300000|2021-12-08 09:05:00|20117.71|20117.71|20127.3|20127.3|20127.85|20127.85|20101.86|20101.86|0
1638954600000|2021-12-08 09:10:00|20126.21|20126.21|20130.91|20130.91|20132.33|20132.33|20122.14|20122.14|0
1638954900000|2021-12-08 09:15:00|20132.01|20132.01|20171.17|20171.17|20171.17|20171.17|20128.92|20128.92|0
1638955200000|2021-12-08 09:20:00|20171.92|20171.92|20187.61|20187.61|20214.16|20214.16|20171.92|20171.92|0
1638955500000|2021-12-08 09:25:00|20183.78|20183.78|20180.23|20180.23|20186.34|20186.34|20163.83|20163.83|0
1638955800000|2021-12-08 09:30:00|20179.59|20179.59|20135.41|20135.41|20179.59|20179.59|20135.41|20135.41|0
1638956100000|2021-12-08 09:35:00|20136.53|20136.53|20170.33|20170.33|20177.62|20177.62|20136.16|20136.16|0
1638956400000|2021-12-08 09:40:00|20169.95|20169.95|20180.79|20180.79|20182|20182|20166.2|20166.2|0
1638956700000|2021-12-08 09:45:00|20181.34|20181.34|20168.76|20168.76|20185.6|20185.6|20154.24|20154.24|0
1638957000000|2021-12-08 09:50:00|20170.04|20170.04|20177.27|20177.27|20183.18|20183.18|20170.04|20170.04|0
1638957300000|2021-12-08 09:55:00|20178.24|20178.24|20207.89|20207.89|20207.89|20207.89|20178.24|20178.24|0
1638957600000|2021-12-08 10:00:00|20208.27|20208.27|20203.74|20203.74|20208.27|20208.27|20197.57|20197.57|0
1638957900000|2021-12-08 10:05:00|20202.99|20202.99|20190.9|20190.9|20203.19|20203.19|20187.82|20187.82|0
1638958200000|2021-12-08 10:10:00|20188.71|20188.71|20207.82|20207.82|20207.82|20207.82|20188.71|20188.71|0
1638958500000|2021-12-08 10:15:00|20210.07|20210.07|20200.62|20200.62|20212.7|20212.7|20200.62|20200.62|0
1638958800000|2021-12-08 10:20:00|20203.71|20203.71|20208.17|20208.17|20211.85|20211.85|20197.66|20197.66|0
1638959100000|2021-12-08 10:25:00|20210.72|20210.72|20209.87|20209.87|20212.64|20212.64|20202.63|20202.63|0
1638959400000|2021-12-08 10:30:00|20208.59|20208.59|20226.79|20226.79|20226.79|20226.79|20207.53|20207.53|0
1638959700000|2021-12-08 10:35:00|20226.41|20226.41|20235.4|20235.4|20235.4|20235.4|20210.67|20210.67|0
1638960000000|2021-12-08 10:40:00|20229.23|20229.23|20211.98|20211.98|20229.23|20229.23|20211.98|20211.98|0
1638960300000|2021-12-08 10:45:00|20213.9|20213.9|20221.89|20221.89|20227.42|20227.42|20212.62|20212.62|0
1638960600000|2021-12-08 10:50:00|20223.02|20223.02|20210.98|20210.98|20225.17|20225.17|20207.89|20207.89|0
1638960900000|2021-12-08 10:55:00|20211.62|20211.62|20217.41|20217.41|20226.07|20226.07|20211.62|20211.62|0
1638961200000|2021-12-08 11:00:00|20216.66|20216.66|20227.75|20227.75|20229.93|20229.93|20200.25|20200.25|0
1638961500000|2021-12-08 11:05:00|20228.29|20228.29|20228.89|20228.89|20233.1|20233.1|20211.63|20211.63|0
1638961800000|2021-12-08 11:10:00|20227.62|20227.62|20217.85|20217.85|20227.62|20227.62|20217.85|20217.85|0
1638962100000|2021-12-08 11:15:00|20214.77|20214.77|20211.46|20211.46|20217.63|20217.63|20204.56|20204.56|0
1638962400000|2021-12-08 11:20:00|20212.59|20212.59|20221.82|20221.82|20236.72|20236.72|20212.59|20212.59|0
1638962700000|2021-12-08 11:25:00|20219.57|20219.57|20218.51|20218.51|20223.8|20223.8|20212.34|20212.34|0
1638963000000|2021-12-08 11:30:00|20234.53|20234.53|20231.26|20231.26|20241.83|20241.83|20228.18|20228.18|0
1638963300000|2021-12-08 11:35:00|20230.89|20230.89|20228.95|20228.95|20236.81|20236.81|20227.68|20227.68|0
1638963600000|2021-12-08 11:40:00|20232.04|20232.04|20231.93|20231.93|20239.01|20239.01|20231.93|20231.93|0
1638963900000|2021-12-08 11:45:00|20230.43|20230.43|20194.91|20194.91|20246.13|20246.13|20192.95|20192.95|0
1638964200000|2021-12-08 11:50:00|20188.74|20188.74|20179.95|20179.95|20189.2|20189.2|20169.08|20169.08|0
1638964500000|2021-12-08 11:55:00|20179.4|20179.4|20170.87|20170.87|20187.76|20187.76|20170.33|20170.33|0
1638964800000|2021-12-08 12:00:00|20171.97|20171.97|20179.77|20179.77|20183.61|20183.61|20171.97|20171.97|0
1638965100000|2021-12-08 12:05:00|20181.27|20181.27|20157.91|20157.91|20181.27|20181.27|20157.91|20157.91|0
1638965400000|2021-12-08 12:10:00|20157.27|20157.27|20136.75|20136.75|20160.89|20160.89|20126.74|20126.74|0
1638965700000|2021-12-08 12:15:00|20133.84|20133.84|20118.26|20118.26|20133.84|20133.84|20113.04|20113.04|0
1638966000000|2021-12-08 12:20:00|20117.14|20117.14|20118.33|20118.33|20130.45|20130.45|20117.14|20117.14|0
1638966300000|2021-12-08 12:25:00|20117.58|20117.58|20124.94|20124.94|20128.03|20128.03|20113.95|20113.95|0
1638966600000|2021-12-08 12:30:00|20120.82|20120.82|20118.91|20118.91|20120.85|20120.85|20102.88|20102.88|0
1638966900000|2021-12-08 12:35:00|20121.99|20121.99|20133.43|20133.43|20134.93|20134.93|20121.99|20121.99|0
1638967200000|2021-12-08 12:40:00|20135.35|20135.35|20127.12|20127.12|20143.05|20143.05|20125.2|20125.2|0
1638967500000|2021-12-08 12:45:00|20124.03|20124.03|20110.83|20110.83|20124.03|20124.03|20107.75|20107.75|0
1638967800000|2021-12-08 12:50:00|20111.47|20111.47|20110.81|20110.81|20122.76|20122.76|20109.69|20109.69|0
1638968100000|2021-12-08 12:55:00|20101.55|20101.55|20120.55|20120.55|20124.01|20124.01|20096.44|20096.44|0
1638968400000|2021-12-08 13:00:00|20117.46|20117.46|20093.89|20093.89|20118.5|20118.5|20093.89|20093.89|0
1638968700000|2021-12-08 13:05:00|20094.26|20094.26|20069.8|20069.8|20097.35|20097.35|20066.71|20066.71|0
1638969000000|2021-12-08 13:10:00|20085.82|20085.82|20092.43|20092.43|20093.52|20093.52|20085.82|20085.82|0
1638969300000|2021-12-08 13:15:00|20093.52|20093.52|20082.22|20082.22|20111.59|20111.59|20082.22|20082.22|0
1638969600000|2021-12-08 13:20:00|20066.2|20066.2|20083.8|20083.8|20083.8|20083.8|20056.06|20056.06|0
1638969900000|2021-12-08 13:25:00|20086.36|20086.36|20091.49|20091.49|20100.27|20100.27|20086.36|20086.36|0
1638970200000|2021-12-08 13:30:00|20107.51|20107.51|20072.35|20072.35|20107.51|20107.51|20053.21|20053.21|0
1638970500000|2021-12-08 13:35:00|20069.26|20069.26|20085.33|20085.33|20089.69|20089.69|20069.26|20069.26|0
1638970800000|2021-12-08 13:40:00|20083.41|20083.41|20096.61|20096.61|20097.14|20097.14|20076.49|20076.49|0
1638971100000|2021-12-08 13:45:00|20097.7|20097.7|20098.01|20098.01|20102.22|20102.22|20096.44|20096.44|0
1638971400000|2021-12-08 13:50:00|20101.1|20101.1|20092.7|20092.7|20101.64|20101.64|20089.62|20089.62|0
1638971700000|2021-12-08 13:55:00|20090.14|20090.14|20075.95|20075.95|20090.14|20090.14|20068.79|20068.79|0
1638972000000|2021-12-08 14:00:00|20076.32|20076.32|20065.41|20065.41|20085.93|20085.93|20063.64|20063.64|0
1638972300000|2021-12-08 14:05:00|20065.95|20065.95|20042.92|20042.92|20068.36|20068.36|20041.8|20041.8|0
1638972600000|2021-12-08 14:10:00|20046.76|20046.76|20053.7|20053.7|20067.28|20067.28|20046.76|20046.76|0
1638972900000|2021-12-08 14:15:00|20056.79|20056.79|20053.44|20053.44|20058.37|20058.37|20052.89|20052.89|0
1638973200000|2021-12-08 14:20:00|20050.35|20050.35|20057.67|20057.67|20061.3|20061.3|20042|20042|0
1638973500000|2021-12-08 14:25:00|20058.94|20058.94|20058.69|20058.69|20068.27|20068.27|20058.69|20058.69|0
1638973800000|2021-12-08 14:30:00|20060.19|20060.19|20030.87|20030.87|20063.28|20063.28|20026.76|20026.76|0
1638974100000|2021-12-08 14:35:00|20046.89|20046.89|19961.91|19961.91|20046.89|20046.89|19959.37|19959.37|0
1638974400000|2021-12-08 14:40:00|19977.94|19977.94|20023.32|20023.32|20032.77|20032.77|19977.94|19977.94|0
1638974700000|2021-12-08 14:45:00|20020.23|20020.23|20020.53|20020.53|20040.48|20040.48|20009.44|20009.44|0
1638975000000|2021-12-08 14:50:00|20017.45|20017.45|20053.28|20053.28|20055.72|20055.72|20009.78|20009.78|0
1638975300000|2021-12-08 14:55:00|20054.03|20054.03|20037.71|20037.71|20057.49|20057.49|20036.07|20036.07|0
1638975600000|2021-12-08 15:00:00|20040.8|20040.8|20078.69|20078.69|20079.33|20079.33|20040.8|20040.8|0
1638975900000|2021-12-08 15:05:00|20075.53|20075.53|20065.95|20065.95|20075.53|20075.53|20051.2|20051.2|0
1638976200000|2021-12-08 15:10:00|20065.31|20065.31|20032.63|20032.63|20068.39|20068.39|20032.63|20032.63|0
1638976500000|2021-12-08 15:15:00|20035.71|20035.71|20015.13|20015.13|20036.72|20036.72|20015.13|20015.13|0
1638976800000|2021-12-08 15:20:00|20015.77|20015.77|19995.21|19995.21|20018.93|20018.93|19995.21|19995.21|0
1638977100000|2021-12-08 15:25:00|19993.93|19993.93|19936.36|19936.36|19995.21|19995.21|19936.36|19936.36|0
1638977400000|2021-12-08 15:30:00|19933.8|19933.8|19963.82|19963.82|19963.82|19963.82|19933.02|19933.02|0
1638977700000|2021-12-08 15:35:00|19947.8|19947.8|19955.9|19955.9|19964.17|19964.17|19945.46|19945.46|0
1638978000000|2021-12-08 15:40:00|19954.81|19954.81|19955.42|19955.42|19957.45|19957.45|19953.25|19953.25|0
1638978300000|2021-12-08 15:45:00|19956.7|19956.7|19908.96|19908.96|19956.72|19956.72|19908.96|19908.96|0
1638978600000|2021-12-08 15:50:00|19907.99|19907.99|19944.55|19944.55|19944.55|19944.55|19907.99|19907.99|0
1638978900000|2021-12-08 15:55:00|19946.05|19946.05|19966.54|19966.54|19966.54|19966.54|19946.05|19946.05|0
1638979200000|2021-12-08 16:00:00|19964.6|19964.6|19941.54|19941.54|19965.24|19965.24|19939.63|19939.63|0
1638979500000|2021-12-08 16:05:00|19942.51|19942.51|19942.08|19942.08|19947.33|19947.33|19931.14|19931.14|0
1638979800000|2021-12-08 16:10:00|19942.45|19942.45|19918.67|19918.67|19943.58|19943.58|19918.67|19918.67|0
1638980100000|2021-12-08 16:15:00|19918.12|19918.12|19917.95|19917.95|19928.6|19928.6|19901.93|19901.93|0
1638980400000|2021-12-08 16:20:00|19918.7|19918.7|19894.96|19894.96|19918.7|19918.7|19892.45|19892.45|0
1638980700000|2021-12-08 16:25:00|19895.33|19895.33|19876.24|19876.24|19897.78|19897.78|19854.81|19854.81|0
1639037700000|2021-12-09 08:15:00|19997.24|19997.24|19986.97|19986.97|20003.79|20003.79|19986.11|19986.11|0
1639038000000|2021-12-09 08:20:00|19983.88|19983.88|20028.75|20028.75|20032.06|20032.06|19982.24|19982.24|0
1639038300000|2021-12-09 08:25:00|20025.67|20025.67|20012|20012|20035.68|20035.68|20006.21|20006.21|0
1639038600000|2021-12-09 08:30:00|20005.83|20005.83|20047.71|20047.71|20056.96|20056.96|20005.83|20005.83|0
1639038900000|2021-12-09 08:35:00|20046.58|20046.58|20045.61|20045.61|20048.7|20048.7|20033.27|20033.27|0
1639039200000|2021-12-09 08:40:00|20048.7|20048.7|20006.58|20006.58|20048.7|20048.7|19998.68|19998.68|0
1639039500000|2021-12-09 08:45:00|20005.08|20005.08|20010.51|20010.51|20011.26|20011.26|19998.46|19998.46|0
1639039800000|2021-12-09 08:50:00|20013.6|20013.6|20025.06|20025.06|20031.97|20031.97|20005.95|20005.95|0
1639040100000|2021-12-09 08:55:00|20025.44|20025.44|20022.24|20022.24|20029.01|20029.01|20021.23|20021.23|0
1639040400000|2021-12-09 09:00:00|20023.21|20023.21|19978.42|19978.42|20023.21|20023.21|19977.85|19977.85|0
1639040700000|2021-12-09 09:05:00|19975.34|19975.34|19960.85|19960.85|19991.36|19991.36|19954.68|19954.68|0
1639041000000|2021-12-09 09:10:00|19957.76|19957.76|19950.69|19950.69|19960.85|19960.85|19950.69|19950.69|0
1639041300000|2021-12-09 09:15:00|19951.81|19951.81|19937.31|19937.31|19954.44|19954.44|19926.47|19926.47|0
1639041600000|2021-12-09 09:20:00|19940.39|19940.39|19956.03|19956.03|19956.75|19956.75|19940.39|19940.39|0
1639041900000|2021-12-09 09:25:00|19954.91|19954.91|19931.9|19931.9|19954.91|19954.91|19931.9|19931.9|0
1639042200000|2021-12-09 09:30:00|19928.81|19928.81|19942.96|19942.96|19946.04|19946.04|19919.53|19919.53|0
1639042500000|2021-12-09 09:35:00|19939.87|19939.87|19951.14|19951.14|19955.75|19955.75|19933.7|19933.7|0
1639042800000|2021-12-09 09:40:00|19954.23|19954.23|19977.35|19977.35|19989.8|19989.8|19954.23|19954.23|0
1639043100000|2021-12-09 09:45:00|19975.43|19975.43|19980.87|19980.87|19993.96|19993.96|19975.43|19975.43|0
1639043400000|2021-12-09 09:50:00|19983.96|19983.96|19982.01|19982.01|19987.04|19987.04|19975.84|19975.84|0
1639043700000|2021-12-09 09:55:00|19981.26|19981.26|19980.89|19980.89|19982.01|19982.01|19974.19|19974.19|0
1639044000000|2021-12-09 10:00:00|19977.8|19977.8|20005.89|20005.89|20008.97|20008.97|19977.8|19977.8|0
1639044300000|2021-12-09 10:05:00|20008.97|20008.97|19946.08|19946.08|20008.97|20008.97|19939.91|19939.91|0
1639044600000|2021-12-09 10:10:00|19943|19943|19950.78|19950.78|19956.95|19956.95|19922.76|19922.76|0
1639044900000|2021-12-09 10:15:00|19948.9|19948.9|19947.12|19947.12|19954.7|19954.7|19945.24|19945.24|0
1639045200000|2021-12-09 10:20:00|19950.2|19950.2|19945.17|19945.17|19953.29|19953.29|19944.42|19944.42|0
1639045500000|2021-12-09 10:25:00|19947.05|19947.05|19934.94|19934.94|19949.6|19949.6|19928.35|19928.35|0
1639045800000|2021-12-09 10:30:00|19937.5|19937.5|19970.34|19970.34|19970.34|19970.34|19937.5|19937.5|0
1639046100000|2021-12-09 10:35:00|19967.15|19967.15|19992|19992|19993.12|19993.12|19964.06|19964.06|0
1639046400000|2021-12-09 10:40:00|19995.08|19995.08|19987.76|19987.76|19996.05|19996.05|19986.04|19986.04|0
1639046700000|2021-12-09 10:45:00|19990.84|19990.84|19999.09|19999.09|19999.09|19999.09|19982.43|19982.43|0
1639047000000|2021-12-09 10:50:00|20001.34|20001.34|20004.01|20004.01|20004.42|20004.42|19995.58|19995.58|0
1639047300000|2021-12-09 10:55:00|20000.92|20000.92|20009.01|20009.01|20009.01|20009.01|19997.84|19997.84|0
1639047600000|2021-12-09 11:00:00|20008.63|20008.63|20020.38|20020.38|20020.74|20020.74|20005.55|20005.55|0
1639047900000|2021-12-09 11:05:00|20017.29|20017.29|20039.61|20039.61|20042.8|20042.8|20017.29|20017.29|0
1639048200000|2021-12-09 11:10:00|20036.52|20036.52|20023.62|20023.62|20039.72|20039.72|20021.7|20021.7|0
1639048500000|2021-12-09 11:15:00|20026.7|20026.7|20040.02|20040.02|20041.52|20041.52|20020.53|20020.53|0
1639048800000|2021-12-09 11:20:00|20036.93|20036.93|19995.14|19995.14|20041.14|20041.14|19995.14|19995.14|0
1639049100000|2021-12-09 11:25:00|19996.42|19996.42|20000.93|20000.93|20005.51|20005.51|19996.42|19996.42|0
1639049400000|2021-12-09 11:30:00|20004.01|20004.01|20011.99|20011.99|20011.99|20011.99|20004.01|20004.01|0
1639049700000|2021-12-09 11:35:00|20008.9|20008.9|19995.26|19995.26|20008.9|20008.9|19992.81|19992.81|0
1639050000000|2021-12-09 11:40:00|19996.23|19996.23|19994.51|19994.51|20003.51|20003.51|19985.88|19985.88|0
1639050300000|2021-12-09 11:45:00|19991.43|19991.43|20003.69|20003.69|20003.69|20003.69|19982.17|19982.17|0
1639050600000|2021-12-09 11:50:00|20005.61|20005.61|20011.4|20011.4|20011.4|20011.4|20002.17|20002.17|0
1639050900000|2021-12-09 11:55:00|20012.49|20012.49|20002.99|20002.99|20020.47|20020.47|20002.99|20002.99|0
1639051200000|2021-12-09 12:00:00|20003.37|20003.37|19997.28|19997.28|20007.55|20007.55|19991|19991|0
1639051500000|2021-12-09 12:05:00|19994.19|19994.19|19994.19|19994.19|19994.19|19994.19|19991.11|19991.11|0
1639051800000|2021-12-09 12:10:00|19991.11|19991.11|19967.08|19967.08|19991.65|19991.65|19967.08|19967.08|0
1639052100000|2021-12-09 12:15:00|19964|19964|19969.2|19969.2|19970.17|19970.17|19964|19964|0
1639052400000|2021-12-09 12:20:00|19972.28|19972.28|19986.39|19986.39|19986.39|19986.39|19972.28|19972.28|0
1639052700000|2021-12-09 12:25:00|19990.75|19990.75|19958.52|19958.52|19997.56|19997.56|19958.52|19958.52|0
1639053000000|2021-12-09 12:30:00|19958.15|19958.15|19952.5|19952.5|19960.66|19960.66|19941.18|19941.18|0
1639053300000|2021-12-09 12:35:00|19950.55|19950.55|19952.59|19952.59|19953.07|19953.07|19947.25|19947.25|0
1639053600000|2021-12-09 12:40:00|19955.67|19955.67|19956.95|19956.95|19958.45|19958.45|19954.7|19954.7|0
1639053900000|2021-12-09 12:45:00|19954.03|19954.03|19936.78|19936.78|19955.98|19955.98|19936.78|19936.78|0
1639054200000|2021-12-09 12:50:00|19933.7|19933.7|19924.71|19924.71|19933.7|19933.7|19918.99|19918.99|0
1639054500000|2021-12-09 12:55:00|19921.63|19921.63|19911.55|19911.55|19927.8|19927.8|19902.3|19902.3|0
1639054800000|2021-12-09 13:00:00|19908.47|19908.47|19897.82|19897.82|19908.47|19908.47|19884.36|19884.36|0
1639055100000|2021-12-09 13:05:00|19894.74|19894.74|19895.36|19895.36|19897.82|19897.82|19888.57|19888.57|0
1639055400000|2021-12-09 13:10:00|19892.27|19892.27|19849.43|19849.43|19892.27|19892.27|19840.7|19840.7|0
1639055700000|2021-12-09 13:15:00|19846.34|19846.34|19840.55|19840.55|19854.01|19854.01|19809.02|19809.02|0
1639056000000|2021-12-09 13:20:00|19843.55|19843.55|19839.3|19839.3|19856.49|19856.49|19836.03|19836.03|0
1639056300000|2021-12-09 13:25:00|19845.47|19845.47|19829.02|19829.02|19849.56|19849.56|19825.18|19825.18|0
1639056600000|2021-12-09 13:30:00|19845.04|19845.04|19838.29|19838.29|19849.89|19849.89|19807.99|19807.99|0
1639056900000|2021-12-09 13:35:00|19841.38|19841.38|19823.57|19823.57|19841.38|19841.38|19820.49|19820.49|0
1639057200000|2021-12-09 13:40:00|19825.49|19825.49|19824.32|19824.32|19828.58|19828.58|19817.17|19817.17|0
1639057500000|2021-12-09 13:45:00|19824.86|19824.86|19825.58|19825.58|19841.34|19841.34|19824.86|19824.86|0
1639057800000|2021-12-09 13:50:00|19819.41|19819.41|19805.34|19805.34|19823.16|19823.16|19804.06|19804.06|0
1639058100000|2021-12-09 13:55:00|19805.72|19805.72|19789.03|19789.03|19811.76|19811.76|19786.78|19786.78|0
1639058400000|2021-12-09 14:00:00|19787.53|19787.53|19802.57|19802.57|19809.09|19809.09|19787.53|19787.53|0
1639058700000|2021-12-09 14:05:00|19805.65|19805.65|19816.93|19816.93|19822.75|19822.75|19805.65|19805.65|0
1639059000000|2021-12-09 14:10:00|19815.83|19815.83|19789.04|19789.04|19815.83|19815.83|19788.29|19788.29|0
1639059300000|2021-12-09 14:15:00|19787.95|19787.95|19787.24|19787.24|19796.27|19796.27|19787.24|19787.24|0
1639059600000|2021-12-09 14:20:00|19790.32|19790.32|19793.02|19793.02|19817.4|19817.4|19780.93|19780.93|0
1639059900000|2021-12-09 14:25:00|19793.77|19793.77|19776.35|19776.35|19793.77|19793.77|19772.14|19772.14|0
1639060200000|2021-12-09 14:30:00|19777.1|19777.1|19715.33|19715.33|19777.1|19777.1|19666.34|19666.34|0
1639060500000|2021-12-09 14:35:00|19715.97|19715.97|19718.73|19718.73|19731.08|19731.08|19692.05|19692.05|0
1639060800000|2021-12-09 14:40:00|19716.86|19716.86|19658.74|19658.74|19716.86|19716.86|19658.74|19658.74|0
1639061100000|2021-12-09 14:45:00|19656.8|19656.8|19639.56|19639.56|19656.8|19656.8|19625.28|19625.28|0
1639061400000|2021-12-09 14:50:00|19639.01|19639.01|19637.73|19637.73|19640.82|19640.82|19599|19599|0
1639061700000|2021-12-09 14:55:00|19640.29|19640.29|19682.41|19682.41|19692.54|19692.54|19640.29|19640.29|0
1639062000000|2021-12-09 15:00:00|19681.13|19681.13|19668.79|19668.79|19698.59|19698.59|19664.95|19664.95|0
1639062300000|2021-12-09 15:05:00|19669.43|19669.43|19646.1|19646.1|19679.17|19679.17|19642.85|19642.85|0
1639062600000|2021-12-09 15:10:00|19662.13|19662.13|19656.88|19656.88|19666.65|19666.65|19655.89|19655.89|0
1639062900000|2021-12-09 15:15:00|19660.07|19660.07|19631.53|19631.53|19661.35|19661.35|19625.51|19625.51|0
1639063200000|2021-12-09 15:20:00|19629.61|19629.61|19628.96|19628.96|19654.24|19654.24|19625.29|19625.29|0
1639063500000|2021-12-09 15:25:00|19632.04|19632.04|19637.64|19637.64|19653.15|19653.15|19625.55|19625.55|0
1639063800000|2021-12-09 15:30:00|19638.28|19638.28|19651.43|19651.43|19654.94|19654.94|19637|19637|0
1639064100000|2021-12-09 15:35:00|19650.3|19650.3|19607.55|19607.55|19651.28|19651.28|19601.23|19601.23|0
1639064400000|2021-12-09 15:40:00|19606.46|19606.46|19576.49|19576.49|19623.23|19623.23|19576.49|19576.49|0
1639064700000|2021-12-09 15:45:00|19575.52|19575.52|19593.64|19593.64|19594.72|19594.72|19573.81|19573.81|0
1639065000000|2021-12-09 15:50:00|19609.66|19609.66|19599.2|19599.2|19612.24|19612.24|19599.2|19599.2|0
1639065300000|2021-12-09 15:55:00|19598.1|19598.1|19604.62|19604.62|19607.92|19607.92|19589.27|19589.27|0
1639065600000|2021-12-09 16:00:00|19601.7|19601.7|19595.81|19595.81|19601.7|19601.7|19594.09|19594.09|0
1639065900000|2021-12-09 16:05:00|19593.9|19593.9|19595.93|19595.93|19603.4|19603.4|19593.9|19593.9|0
1639066200000|2021-12-09 16:10:00|19592.84|19592.84|19577.91|19577.91|19600.51|19600.51|19577.91|19577.91|0
1639066500000|2021-12-09 16:15:00|19579.79|19579.79|19557.12|19557.12|19596.56|19596.56|19554.04|19554.04|0
1639066800000|2021-12-09 16:20:00|19561.01|19561.01|19560.57|19560.57|19573.04|19573.04|19550.34|19550.34|0
1639067100000|2021-12-09 16:25:00|19561.21|19561.21|19552.16|19552.16|19563.32|19563.32|19547.27|19547.27|0
1639124100000|2021-12-10 08:15:00|19525.33|19525.33|19503.81|19503.81|19525.33|19525.33|19489.27|19489.27|0
1639124400000|2021-12-10 08:20:00|19502.31|19502.31|19483.88|19483.88|19503.81|19503.81|19479.36|19479.36|0
1639124700000|2021-12-10 08:25:00|19490.05|19490.05|19481.42|19481.42|19490.05|19490.05|19468.34|19468.34|0
1639125000000|2021-12-10 08:30:00|19483.67|19483.67|19505.95|19505.95|19507.59|19507.59|19483.67|19483.67|0
1639125300000|2021-12-10 08:35:00|19504.07|19504.07|19517.54|19517.54|19518.21|19518.21|19501.45|19501.45|0
1639125600000|2021-12-10 08:40:00|19514.46|19514.46|19500.98|19500.98|19524.28|19524.28|19500.82|19500.82|0
1639125900000|2021-12-10 08:45:00|19517|19517|19563.35|19563.35|19563.35|19563.35|19517|19517|0
1639126200000|2021-12-10 08:50:00|19562.23|19562.23|19555.52|19555.52|19562.23|19562.23|19549.5|19549.5|0
1639126500000|2021-12-10 08:55:00|19552.32|19552.32|19543.1|19543.1|19552.5|19552.5|19533.52|19533.52|0
1639126800000|2021-12-10 09:00:00|19546.93|19546.93|19546.56|19546.56|19553.82|19553.82|19541.33|19541.33|0
1639127100000|2021-12-10 09:05:00|19547.1|19547.1|19558.58|19558.58|19569.07|19569.07|19546.01|19546.01|0
1639127400000|2021-12-10 09:10:00|19556.7|19556.7|19599.56|19599.56|19618.99|19618.99|19556.7|19556.7|0
1639127700000|2021-12-10 09:15:00|19597.61|19597.61|19602.46|19602.46|19602.46|19602.46|19587.89|19587.89|0
1639128000000|2021-12-10 09:20:00|19599.38|19599.38|19584.52|19584.52|19604.63|19604.63|19572.29|19572.29|0
1639128300000|2021-12-10 09:25:00|19582.57|19582.57|19577.54|19577.54|19583.54|19583.54|19576.79|19576.79|0
1639128600000|2021-12-10 09:30:00|19576.04|19576.04|19593.64|19593.64|19595.59|19595.59|19576.04|19576.04|0
1639128900000|2021-12-10 09:35:00|19591.69|19591.69|19600.11|19600.11|19610.31|19610.31|19589.75|19589.75|0
1639129200000|2021-12-10 09:40:00|19606.28|19606.28|19619.44|19619.44|19624.17|19624.17|19600.42|19600.42|0
1639129500000|2021-12-10 09:45:00|19622.53|19622.53|19635.15|19635.15|19635.15|19635.15|19619.44|19619.44|0
1639129800000|2021-12-10 09:50:00|19635.9|19635.9|19621.69|19621.69|19638.99|19638.99|19621.69|19621.69|0
1639130100000|2021-12-10 09:55:00|19624.77|19624.77|19621.71|19621.71|19624.77|19624.77|19615.52|19615.52|0
1639130400000|2021-12-10 10:00:00|19620.21|19620.21|19628.13|19628.13|19643|19643|19620.21|19620.21|0
1639130700000|2021-12-10 10:05:00|19628.67|19628.67|19641.77|19641.77|19641.77|19641.77|19628.67|19628.67|0
1639131000000|2021-12-10 10:10:00|19637.88|19637.88|19632.86|19632.86|19637.88|19637.88|19631.14|19631.14|0
1639131300000|2021-12-10 10:15:00|19631.36|19631.36|19621.34|19621.34|19631.36|19631.36|19617.51|19617.51|0
1639131600000|2021-12-10 10:20:00|19621.98|19621.98|19631.61|19631.61|19631.61|19631.61|19618.98|19618.98|0
1639131900000|2021-12-10 10:25:00|19647.63|19647.63|19647.49|19647.49|19653.69|19653.69|19642.46|19642.46|0
1639132200000|2021-12-10 10:30:00|19645.61|19645.61|19625.77|19625.77|19645.61|19645.61|19618.12|19618.12|0
1639132500000|2021-12-10 10:35:00|19609.74|19609.74|19605.49|19605.49|19609.74|19609.74|19597.96|19597.96|0
1639132800000|2021-12-10 10:40:00|19606.61|19606.61|19606.99|19606.99|19606.99|19606.99|19606.61|19606.61|0
1639133100000|2021-12-10 10:45:00|19605.04|19605.04|19571.04|19571.04|19605.04|19605.04|19567.86|19567.86|0
1639133400000|2021-12-10 10:50:00|19587.06|19587.06|19605.66|19605.66|19606.21|19606.21|19587.06|19587.06|0
1639133700000|2021-12-10 10:55:00|19606.63|19606.63|19634.14|19634.14|19634.14|19634.14|19605.66|19605.66|0
1639134000000|2021-12-10 11:00:00|19636.69|19636.69|19636.53|19636.53|19646.05|19646.05|19633.71|19633.71|0
1639134300000|2021-12-10 11:05:00|19633.45|19633.45|19653.67|19653.67|19655.63|19655.63|19633.45|19633.45|0
1639134600000|2021-12-10 11:10:00|19654.3|19654.3|19647.7|19647.7|19655.8|19655.8|19647.7|19647.7|0
1639134900000|2021-12-10 11:15:00|19643.87|19643.87|19633.2|19633.2|19643.87|19643.87|19630.11|19630.11|0
1639135200000|2021-12-10 11:20:00|19629.36|19629.36|19621.22|19621.22|19629.36|19629.36|19609.13|19609.13|0
1639135500000|2021-12-10 11:25:00|19624.31|19624.31|19625.96|19625.96|19637.77|19637.77|19624.31|19624.31|0
1639135800000|2021-12-10 11:30:00|19629.05|19629.05|19604.38|19604.38|19629.95|19629.95|19604.38|19604.38|0
1639136100000|2021-12-10 11:35:00|19619.8|19619.8|19612.9|19612.9|19619.8|19619.8|19612.9|19612.9|0
1639136400000|2021-12-10 11:40:00|19611.4|19611.4|19609.56|19609.56|19612.15|19612.15|19602.7|19602.7|0
1639136700000|2021-12-10 11:45:00|19608.47|19608.47|19606.26|19606.26|19608.47|19608.47|19598.85|19598.85|0
1639137000000|2021-12-10 11:50:00|19605.29|19605.29|19614.03|19614.03|19615.95|19615.95|19605.29|19605.29|0
1639137300000|2021-12-10 11:55:00|19612.9|19612.9|19604.67|19604.67|19612.9|19612.9|19596.47|19596.47|0
1639137600000|2021-12-10 12:00:00|19601.58|19601.58|19608.79|19608.79|19611.5|19611.5|19598.5|19598.5|0
1639137900000|2021-12-10 12:05:00|19605.71|19605.71|19617.34|19617.34|19618.71|19618.71|19596.88|19596.88|0
1639138200000|2021-12-10 12:10:00|19619.53|19619.53|19637.34|19637.34|19643.38|19643.38|19616.44|19616.44|0
1639138500000|2021-12-10 12:15:00|19636.37|19636.37|19623.77|19623.77|19636.48|19636.48|19623.77|19623.77|0
1639138800000|2021-12-10 12:20:00|19629.94|19629.94|19622.17|19622.17|19629.94|19629.94|19622.17|19622.17|0
1639139100000|2021-12-10 12:25:00|19621.04|19621.04|19653.23|19653.23|19659.4|19659.4|19618.15|19618.15|0
1639139400000|2021-12-10 12:30:00|19654.32|19654.32|19676.96|19676.96|19682.34|19682.34|19653.98|19653.98|0
1639139700000|2021-12-10 12:35:00|19673.77|19673.77|19634.47|19634.47|19673.77|19673.77|19633.83|19633.83|0
1639140000000|2021-12-10 12:40:00|19635.22|19635.22|19636.23|19636.23|19640.29|19640.29|19633.15|19633.15|0
1639140300000|2021-12-10 12:45:00|19637.21|19637.21|19605.49|19605.49|19641.26|19641.26|19602.4|19602.4|0
1639140600000|2021-12-10 12:50:00|19604.52|19604.52|19604.2|19604.2|19607.28|19607.28|19602.01|19602.01|0
1639140900000|2021-12-10 12:55:00|19607.28|19607.28|19607.89|19607.89|19613.08|19613.08|19601.64|19601.64|0
1639141200000|2021-12-10 13:00:00|19604.81|19604.81|19619.62|19619.62|19625.79|19625.79|19602.86|19602.86|0
1639141500000|2021-12-10 13:05:00|19622.82|19622.82|19616.05|19616.05|19634.74|19634.74|19609.88|19609.88|0
1639141800000|2021-12-10 13:10:00|19612.96|19612.96|19604.6|19604.6|19612.96|19612.96|19604.07|19604.07|0
1639142100000|2021-12-10 13:15:00|19607.68|19607.68|19613.38|19613.38|19615.03|19615.03|19604.6|19604.6|0
1639142400000|2021-12-10 13:20:00|19615.93|19615.93|19601.89|19601.89|19617.28|19617.28|19600.91|19600.91|0
1639142700000|2021-12-10 13:25:00|19602.26|19602.26|19578.46|19578.46|19602.26|19602.26|19578.12|19578.12|0
1639143000000|2021-12-10 13:30:00|19575.46|19575.46|19683.8|19683.8|19683.8|19683.8|19573.96|19573.96|0
1639143300000|2021-12-10 13:35:00|19684.89|19684.89|19709.11|19709.11|19736.88|19736.88|19684.89|19684.89|0
1639143600000|2021-12-10 13:40:00|19706.02|19706.02|19697.39|19697.39|19706.02|19706.02|19687.44|19687.44|0
1639143900000|2021-12-10 13:45:00|19685.05|19685.05|19679.47|19679.47|19687.24|19687.24|19670.53|19670.53|0
1639144200000|2021-12-10 13:50:00|19680.75|19680.75|19681.92|19681.92|19690.68|19690.68|19680.75|19680.75|0
1639144500000|2021-12-10 13:55:00|19685.76|19685.76|19710.29|19710.29|19710.29|19710.29|19681.59|19681.59|0
1639144800000|2021-12-10 14:00:00|19709.91|19709.91|19732.83|19732.83|19732.83|19732.83|19705.08|19705.08|0
1639145100000|2021-12-10 14:05:00|19733.8|19733.8|19734.72|19734.72|19738.55|19738.55|19728.55|19728.55|0
1639145400000|2021-12-10 14:10:00|19722.37|19722.37|19694.4|19694.4|19728.55|19728.55|19694.4|19694.4|0
1639145700000|2021-12-10 14:15:00|19691.31|19691.31|19691.75|19691.75|19691.75|19691.75|19682.06|19682.06|0
1639146000000|2021-12-10 14:20:00|19692.88|19692.88|19665.81|19665.81|19693.23|19693.23|19665.81|19665.81|0
1639146300000|2021-12-10 14:25:00|19663.25|19663.25|19684.32|19684.32|19687.4|19687.4|19662.61|19662.61|0
1639146600000|2021-12-10 14:30:00|19684.96|19684.96|19619.78|19619.78|19688.79|19688.79|19619.78|19619.78|0
1639146900000|2021-12-10 14:35:00|19620.75|19620.75|19599.92|19599.92|19620.75|19620.75|19579.88|19579.88|0
1639147200000|2021-12-10 14:40:00|19599.28|19599.28|19542.6|19542.6|19599.92|19599.92|19542.6|19542.6|0
1639147500000|2021-12-10 14:45:00|19542.22|19542.22|19528.34|19528.34|19545.38|19545.38|19519.44|19519.44|0
1639147800000|2021-12-10 14:50:00|19529.61|19529.61|19518.47|19518.47|19530.83|19530.83|19506.99|19506.99|0
1639148100000|2021-12-10 14:55:00|19517.5|19517.5|19528.9|19528.9|19528.9|19528.9|19511.9|19511.9|0
1639148400000|2021-12-10 15:00:00|19530.82|19530.82|19510.22|19510.22|19539.02|19539.02|19510.22|19510.22|0
1639148700000|2021-12-10 15:05:00|19508.31|19508.31|19520.51|19520.51|19521.63|19521.63|19506.67|19506.67|0
1639149000000|2021-12-10 15:10:00|19521.06|19521.06|19489.64|19489.64|19521.95|19521.95|19482.09|19482.09|0
1639149300000|2021-12-10 15:15:00|19489.1|19489.1|19537.73|19537.73|19542.69|19542.69|19486.01|19486.01|0
1639149600000|2021-12-10 15:20:00|19531.56|19531.56|19521.92|19521.92|19540.82|19540.82|19513.76|19513.76|0
1639149900000|2021-12-10 15:25:00|19515.75|19515.75|19544.02|19544.02|19553.14|19553.14|19513.21|19513.21|0
1639150200000|2021-12-10 15:30:00|19539.44|19539.44|19521.37|19521.37|19543.61|19543.61|19517.31|19517.31|0
1639150500000|2021-12-10 15:35:00|19522.46|19522.46|19518.76|19518.76|19526.28|19526.28|19515.94|19515.94|0
1639150800000|2021-12-10 15:40:00|19518.22|19518.22|19513.6|19513.6|19518.22|19518.22|19504.95|19504.95|0
1639151100000|2021-12-10 15:45:00|19514.15|19514.15|19532.46|19532.46|19533.1|19533.1|19508.51|19508.51|0
1639151400000|2021-12-10 15:50:00|19529.38|19529.38|19516.39|19516.39|19536.67|19536.67|19516.39|19516.39|0
1639151700000|2021-12-10 15:55:00|19516.93|19516.93|19537.13|19537.13|19537.13|19537.13|19513.1|19513.1|0
1639152000000|2021-12-10 16:00:00|19536.01|19536.01|19521.32|19521.32|19536.01|19536.01|19520.77|19520.77|0
1639152300000|2021-12-10 16:05:00|19512.06|19512.06|19491.29|19491.29|19515.54|19515.54|19486.33|19486.33|0
1639152600000|2021-12-10 16:10:00|19485.12|19485.12|19491.58|19491.58|19497.44|19497.44|19485.12|19485.12|0
1639152900000|2021-12-10 16:15:00|19490.94|19490.94|19500.45|19500.45|19502.63|19502.63|19490.94|19490.94|0
1639153200000|2021-12-10 16:20:00|19499.47|19499.47|19510.58|19510.58|19514.38|19514.38|19499.47|19499.47|0
1639153500000|2021-12-10 16:25:00|19511.86|19511.86|19568.5|19568.5|19575.49|19575.49|19511.86|19511.86|0
1639383300000|2021-12-13 08:15:00|19619.95|19619.95|19584.9|19584.9|19621.47|19621.47|19584.9|19584.9|0
1639383600000|2021-12-13 08:20:00|19579.44|19579.44|19586.07|19586.07|19589.73|19589.73|19578.89|19578.89|0
1639383900000|2021-12-13 08:25:00|19585.43|19585.43|19568.84|19568.84|19589.27|19589.27|19568.84|19568.84|0
1639384200000|2021-12-13 08:30:00|19565.75|19565.75|19536.62|19536.62|19565.75|19565.75|19536.62|19536.62|0
1639384500000|2021-12-13 08:35:00|19540.74|19540.74|19571.36|19571.36|19588.44|19588.44|19520.97|19520.97|0
1639384800000|2021-12-13 08:40:00|19574.45|19574.45|19575.08|19575.08|19575.08|19575.08|19567.3|19567.3|0
1639385100000|2021-12-13 08:45:00|19572|19572|19563.36|19563.36|19573.94|19573.94|19562.18|19562.18|0
1639385400000|2021-12-13 08:50:00|19560.27|19560.27|19550.1|19550.1|19560.27|19560.27|19547.62|19547.62|0
1639385700000|2021-12-13 08:55:00|19549.12|19549.12|19553.38|19553.38|19566.27|19566.27|19549.12|19549.12|0
1639386000000|2021-12-13 09:00:00|19549.26|19549.26|19593.36|19593.36|19597.2|19597.2|19549.26|19549.26|0
1639386300000|2021-12-13 09:05:00|19590.28|19590.28|19614.47|19614.47|19622.59|19622.59|19590.28|19590.28|0
1639386600000|2021-12-13 09:10:00|19616.39|19616.39|19634.27|19634.27|19642.9|19642.9|19616.39|19616.39|0
1639386900000|2021-12-13 09:15:00|19630.99|19630.99|19606.69|19606.69|19630.99|19630.99|19606.69|19606.69|0
1639387200000|2021-12-13 09:20:00|19604.44|19604.44|19613.08|19613.08|19613.08|19613.08|19595.27|19595.27|0
1639387500000|2021-12-13 09:25:00|19616.16|19616.16|19587.56|19587.56|19620.64|19620.64|19587.56|19587.56|0
1639387800000|2021-12-13 09:30:00|19585.92|19585.92|19601.72|19601.72|19608.08|19608.08|19585.92|19585.92|0
1639388100000|2021-12-13 09:35:00|19604.81|19604.81|19617.41|19617.41|19618.91|19618.91|19600.97|19600.97|0
1639388400000|2021-12-13 09:40:00|19623.58|19623.58|19597.74|19597.74|19629.75|19629.75|19594.65|19594.65|0
1639388700000|2021-12-13 09:45:00|19598.83|19598.83|19602.96|19602.96|19602.96|19602.96|19593.71|19593.71|0
1639389000000|2021-12-13 09:50:00|19600.41|19600.41|19577.07|19577.07|19600.41|19600.41|19577.07|19577.07|0
1639389300000|2021-12-13 09:55:00|19578.35|19578.35|19596.8|19596.8|19596.8|19596.8|19574.91|19574.91|0
1639389600000|2021-12-13 10:00:00|19600.64|19600.64|19609.84|19609.84|19609.84|19609.84|19589.23|19589.23|0
1639389900000|2021-12-13 10:05:00|19603.67|19603.67|19604.46|19604.46|19607.54|19607.54|19592.05|19592.05|0
1639390200000|2021-12-13 10:10:00|19601.37|19601.37|19555.59|19555.59|19607.54|19607.54|19550.48|19550.48|0
1639390500000|2021-12-13 10:15:00|19554.95|19554.95|19561.93|19561.93|19561.93|19561.93|19538.83|19538.83|0
1639390800000|2021-12-13 10:20:00|19558.84|19558.84|19570.88|19570.88|19570.88|19570.88|19555.87|19555.87|0
1639391100000|2021-12-13 10:25:00|19567.79|19567.79|19587.05|19587.05|19587.05|19587.05|19561.62|19561.62|0
1639391400000|2021-12-13 10:30:00|19585.55|19585.55|19544.14|19544.14|19585.55|19585.55|19535.23|19535.23|0
1639391700000|2021-12-13 10:35:00|19547.22|19547.22|19590.79|19590.79|19598.88|19598.88|19547.22|19547.22|0
1639392000000|2021-12-13 10:40:00|19591.33|19591.33|19573.04|19573.04|19592.43|19592.43|19569.46|19569.46|0
1639392300000|2021-12-13 10:45:00|19572.49|19572.49|19599.31|19599.31|19599.31|19599.31|19571.4|19571.4|0
1639392600000|2021-12-13 10:50:00|19601.23|19601.23|19601.56|19601.56|19607.32|19607.32|19594.37|19594.37|0
1639392900000|2021-12-13 10:55:00|19600.58|19600.58|19588.96|19588.96|19616.02|19616.02|19584.48|19584.48|0
1639393200000|2021-12-13 11:00:00|19572.93|19572.93|19583.49|19583.49|19583.49|19583.49|19570.69|19570.69|0
1639393500000|2021-12-13 11:05:00|19587.32|19587.32|19594.94|19594.94|19594.94|19594.94|19586.23|19586.23|0
1639393800000|2021-12-13 11:10:00|19588.77|19588.77|19598.85|19598.85|19605.02|19605.02|19573.49|19573.49|0
1639394100000|2021-12-13 11:15:00|19595.77|19595.77|19596.54|19596.54|19596.54|19596.54|19580.23|19580.23|0
1639394400000|2021-12-13 11:20:00|19593.45|19593.45|19583.3|19583.3|19593.45|19593.45|19583.3|19583.3|0
1639394700000|2021-12-13 11:25:00|19599.32|19599.32|19592.82|19592.82|19604.33|19604.33|19592.82|19592.82|0
1639395000000|2021-12-13 11:30:00|19590.27|19590.27|19597.87|19597.87|19599.81|19599.81|19590.27|19590.27|0
1639395300000|2021-12-13 11:35:00|19603.12|19603.12|19581.62|19581.62|19603.64|19603.64|19573.33|19573.33|0
1639395600000|2021-12-13 11:40:00|19578.53|19578.53|19583.01|19583.01|19583.01|19583.01|19576.84|19576.84|0
1639395900000|2021-12-13 11:45:00|19581.37|19581.37|19588.61|19588.61|19591|19591|19577|19577|0
1639396200000|2021-12-13 11:50:00|19585.53|19585.53|19582.17|19582.17|19586.65|19586.65|19579.36|19579.36|0
1639396500000|2021-12-13 11:55:00|19584.79|19584.79|19575.98|19575.98|19586.24|19586.24|19575.98|19575.98|0
1639396800000|2021-12-13 12:00:00|19574.71|19574.71|19572.79|19572.79|19574.71|19574.71|19567.38|19567.38|0
1639397100000|2021-12-13 12:05:00|19569.87|19569.87|19536.55|19536.55|19572.79|19572.79|19536.55|19536.55|0
1639397400000|2021-12-13 12:10:00|19538.49|19538.49|19567.41|19567.41|19567.41|19567.41|19538.49|19538.49|0
1639397700000|2021-12-13 12:15:00|19565.49|19565.49|19552.29|19552.29|19565.49|19565.49|19552.29|19552.29|0
1639398000000|2021-12-13 12:20:00|19551.65|19551.65|19563.53|19563.53|19563.53|19563.53|19551.65|19551.65|0
1639398300000|2021-12-13 12:25:00|19560.44|19560.44|19576.72|19576.72|19576.72|19576.72|19555.41|19555.41|0
1639398600000|2021-12-13 12:30:00|19579.8|19579.8|19572.13|19572.13|19583.69|19583.69|19571.21|19571.21|0
1639398900000|2021-12-13 12:35:00|19574.87|19574.87|19550.37|19550.37|19575.41|19575.41|19545.15|19545.15|0
1639399200000|2021-12-13 12:40:00|19549.39|19549.39|19543.45|19543.45|19549.39|19549.39|19538.26|19538.26|0
1639399500000|2021-12-13 12:45:00|19546.53|19546.53|19524.41|19524.41|19546.53|19546.53|19521.32|19521.32|0
1639399800000|2021-12-13 12:50:00|19540.43|19540.43|19540.17|19540.17|19545.24|19545.24|19527.49|19527.49|0
1639400100000|2021-12-13 12:55:00|19546.34|19546.34|19556.61|19556.61|19556.61|19556.61|19546.34|19546.34|0
1639400400000|2021-12-13 13:00:00|19559.16|19559.16|19552.28|19552.28|19566.16|19566.16|19552.28|19552.28|0
1639400700000|2021-12-13 13:05:00|19550.09|19550.09|19573.01|19573.01|19573.01|19573.01|19549.55|19549.55|0
1639401000000|2021-12-13 13:10:00|19573.98|19573.98|19578.14|19578.14|19578.14|19578.14|19561.14|19561.14|0
1639401300000|2021-12-13 13:15:00|19575.05|19575.05|19579.4|19579.4|19579.4|19579.4|19570.64|19570.64|0
1639401600000|2021-12-13 13:20:00|19576.32|19576.32|19548.07|19548.07|19576.32|19576.32|19544.44|19544.44|0
1639401900000|2021-12-13 13:25:00|19546.2|19546.2|19529.62|19529.62|19549.28|19549.28|19526.54|19526.54|0
1639402200000|2021-12-13 13:30:00|19527.71|19527.71|19507.29|19507.29|19529.58|19529.58|19494.78|19494.78|0
1639402500000|2021-12-13 13:35:00|19506.74|19506.74|19480.65|19480.65|19508.16|19508.16|19477.57|19477.57|0
1639402800000|2021-12-13 13:40:00|19481.78|19481.78|19456.56|19456.56|19482.53|19482.53|19456.56|19456.56|0
1639403100000|2021-12-13 13:45:00|19450.39|19450.39|19440.82|19440.82|19456.58|19456.58|19437.36|19437.36|0
1639403400000|2021-12-13 13:50:00|19437.73|19437.73|19448.87|19448.87|19449.62|19449.62|19435.37|19435.37|0
1639403700000|2021-12-13 13:55:00|19445.79|19445.79|19444.23|19444.23|19460.06|19460.06|19439.04|19439.04|0
1639404000000|2021-12-13 14:00:00|19428.21|19428.21|19442.63|19442.63|19445.72|19445.72|19426.33|19426.33|0
1639404300000|2021-12-13 14:05:00|19442.09|19442.09|19412.27|19412.27|19448.38|19448.38|19408.21|19408.21|0
1639404600000|2021-12-13 14:10:00|19411.9|19411.9|19362.05|19362.05|19411.9|19411.9|19344.15|19344.15|0
1639404900000|2021-12-13 14:15:00|19358.97|19358.97|19342.02|19342.02|19358.97|19358.97|19341.83|19341.83|0
1639405200000|2021-12-13 14:20:00|19340.15|19340.15|19318.6|19318.6|19342.79|19342.79|19311.81|19311.81|0
1639405500000|2021-12-13 14:25:00|19320.24|19320.24|19286.29|19286.29|19322.72|19322.72|19286.29|19286.29|0
1639405800000|2021-12-13 14:30:00|19302.31|19302.31|19283.6|19283.6|19305.31|19305.31|19274.32|19274.32|0
1639406100000|2021-12-13 14:35:00|19280.51|19280.51|19283.78|19283.78|19298.73|19298.73|19279.17|19279.17|0
1639406400000|2021-12-13 14:40:00|19286.87|19286.87|19295.18|19295.18|19312.51|19312.51|19269.57|19269.57|0
1639406700000|2021-12-13 14:45:00|19294.8|19294.8|19313.66|19313.66|19320.6|19320.6|19285.36|19285.36|0
1639407000000|2021-12-13 14:50:00|19312.91|19312.91|19361.66|19361.66|19367.83|19367.83|19310.28|19310.28|0
1639407300000|2021-12-13 14:55:00|19363.54|19363.54|19364.9|19364.9|19371.72|19371.72|19355.44|19355.44|0
1639407600000|2021-12-13 15:00:00|19366|19366|19355.34|19355.34|19373.29|19373.29|19346.55|19346.55|0
1639407900000|2021-12-13 15:05:00|19358.42|19358.42|19346.96|19346.96|19380.22|19380.22|19345.83|19345.83|0
1639408200000|2021-12-13 15:10:00|19347.5|19347.5|19322.89|19322.89|19347.5|19347.5|19312.51|19312.51|0
1639408500000|2021-12-13 15:15:00|19321.61|19321.61|19314.38|19314.38|19323.86|19323.86|19304.18|19304.18|0
1639408800000|2021-12-13 15:20:00|19311.29|19311.29|19305.31|19305.31|19314.97|19314.97|19287.49|19287.49|0
1639409100000|2021-12-13 15:25:00|19303.44|19303.44|19299.57|19299.57|19303.44|19303.44|19282.46|19282.46|0
1639409400000|2021-12-13 15:30:00|19296.49|19296.49|19281.87|19281.87|19299.05|19299.05|19280.07|19280.07|0
1639409700000|2021-12-13 15:35:00|19280.75|19280.75|19280.65|19280.65|19314.49|19314.49|19277.41|19277.41|0
1639410000000|2021-12-13 15:40:00|19280.1|19280.1|19255.82|19255.82|19281.23|19281.23|19255.82|19255.82|0
1639410300000|2021-12-13 15:45:00|19256.2|19256.2|19252.23|19252.23|19256.2|19256.2|19250.86|19250.86|0
1639410600000|2021-12-13 15:50:00|19249.14|19249.14|19252.79|19252.79|19257.29|19257.29|19246.65|19246.65|0
1639410900000|2021-12-13 15:55:00|19252.25|19252.25|19230.73|19230.73|19252.25|19252.25|19227.36|19227.36|0
1639411200000|2021-12-13 16:00:00|19229.64|19229.64|19199.75|19199.75|19231.46|19231.46|19196.66|19196.66|0
1639411500000|2021-12-13 16:05:00|19193.58|19193.58|19200.33|19200.33|19225.06|19225.06|19188.77|19188.77|0
1639411800000|2021-12-13 16:10:00|19199.96|19199.96|19194.83|19194.83|19213.94|19213.94|19194.83|19194.83|0
1639412100000|2021-12-13 16:15:00|19193.7|19193.7|19182.31|19182.31|19207.51|19207.51|19182.31|19182.31|0
1639412400000|2021-12-13 16:20:00|19181.22|19181.22|19168.39|19168.39|19181.22|19181.22|19168.39|19168.39|0
1639412700000|2021-12-13 16:25:00|19166.47|19166.47|19159.5|19159.5|19166.6|19166.6|19150.58|19150.58|0
1639469700000|2021-12-14 08:15:00|19066.69|19066.69|19087.29|19087.29|19101.41|19101.41|19066.69|19066.69|0
1639470000000|2021-12-14 08:20:00|19085.41|19085.41|19112.25|19112.25|19112.25|19112.25|19076.99|19076.99|0
1639470300000|2021-12-14 08:25:00|19128.28|19128.28|19150.45|19150.45|19150.45|19150.45|19108.89|19108.89|0
1639470600000|2021-12-14 08:30:00|19153.53|19153.53|19101.61|19101.61|19153.53|19153.53|19099.65|19099.65|0
1639470900000|2021-12-14 08:35:00|19098.53|19098.53|19087.17|19087.17|19105.18|19105.18|19087.17|19087.17|0
1639471200000|2021-12-14 08:40:00|19090.25|19090.25|19093.06|19093.06|19099.51|19099.51|19078.5|19078.5|0
1639471500000|2021-12-14 08:45:00|19091.56|19091.56|19088.48|19088.48|19096.44|19096.44|19081.32|19081.32|0
1639471800000|2021-12-14 08:50:00|19091.56|19091.56|19078.23|19078.23|19100.82|19100.82|19072.41|19072.41|0
1639472100000|2021-12-14 08:55:00|19081.61|19081.61|19080.6|19080.6|19085.85|19085.85|19077.6|19077.6|0
1639472400000|2021-12-14 09:00:00|19079.1|19079.1|19091.75|19091.75|19091.75|19091.75|19077.18|19077.18|0
1639472700000|2021-12-14 09:05:00|19090.29|19090.29|19104.29|19104.29|19104.29|19104.29|19074.34|19074.34|0
1639473000000|2021-12-14 09:10:00|19105.57|19105.57|19118.03|19118.03|19118.03|19118.03|19099.4|19099.4|0
1639473300000|2021-12-14 09:15:00|19118.78|19118.78|19112.16|19112.16|19120.65|19120.65|19111.98|19111.98|0
1639473600000|2021-12-14 09:20:00|19115.25|19115.25|19091.4|19091.4|19118.11|19118.11|19091.4|19091.4|0
1639473900000|2021-12-14 09:25:00|19089.77|19089.77|19068.88|19068.88|19090.31|19090.31|19065.66|19065.66|0
1639474200000|2021-12-14 09:30:00|19069.25|19069.25|19063.18|19063.18|19087.02|19087.02|19063.18|19063.18|0
1639474500000|2021-12-14 09:35:00|19066.27|19066.27|19093.88|19093.88|19097.49|19097.49|19063.64|19063.64|0
1639474800000|2021-12-14 09:40:00|19094.51|19094.51|19076.21|19076.21|19099.19|19099.19|19074.93|19074.93|0
1639475100000|2021-12-14 09:45:00|19077.31|19077.31|19052.22|19052.22|19089.74|19089.74|19049.13|19049.13|0
1639475400000|2021-12-14 09:50:00|19049.13|19049.13|19028.4|19028.4|19051.76|19051.76|19028.4|19028.4|0
1639475700000|2021-12-14 09:55:00|19029.15|19029.15|19026.57|19026.57|19029.88|19029.88|19022.23|19022.23|0
1639476000000|2021-12-14 10:00:00|19029.65|19029.65|19045.17|19045.17|19045.17|19045.17|19026.13|19026.13|0
1639476300000|2021-12-14 10:05:00|19046.14|19046.14|19069.27|19069.27|19069.64|19069.64|19042.16|19042.16|0
1639476600000|2021-12-14 10:10:00|19072.35|19072.35|19092.16|19092.16|19092.16|19092.16|19064.15|19064.15|0
1639476900000|2021-12-14 10:15:00|19093.13|19093.13|19094.39|19094.39|19098.77|19098.77|19087.17|19087.17|0
1639477200000|2021-12-14 10:20:00|19097.48|19097.48|19078.59|19078.59|19100.54|19100.54|19076.03|19076.03|0
1639477500000|2021-12-14 10:25:00|19084.76|19084.76|19082|19082|19087.84|19087.84|19082|19082|0
1639477800000|2021-12-14 10:30:00|19078.91|19078.91|19086.32|19086.32|19091.28|19091.28|19078.91|19078.91|0
1639478100000|2021-12-14 10:35:00|19088.19|19088.19|19092.16|19092.16|19107.95|19107.95|19088.19|19088.19|0
1639478400000|2021-12-14 10:40:00|19095.24|19095.24|19105.93|19105.93|19105.93|19105.93|19089.07|19089.07|0
1639478700000|2021-12-14 10:45:00|19103.5|19103.5|19100.06|19100.06|19104.59|19104.59|19093.06|19093.06|0
1639479000000|2021-12-14 10:50:00|19106.23|19106.23|19112.61|19112.61|19113.58|19113.58|19104.74|19104.74|0
1639479300000|2021-12-14 10:55:00|19111.11|19111.11|19137.8|19137.8|19147.8|19147.8|19109.19|19109.19|0
1639479600000|2021-12-14 11:00:00|19138.89|19138.89|19144.85|19144.85|19145.61|19145.61|19138.89|19138.89|0
1639479900000|2021-12-14 11:05:00|19138.68|19138.68|19115.25|19115.25|19142.03|19142.03|19115.25|19115.25|0
1639480200000|2021-12-14 11:10:00|19118.44|19118.44|19123.71|19123.71|19126.91|19126.91|19118.44|19118.44|0
1639480500000|2021-12-14 11:15:00|19123.22|19123.22|19134.86|19134.86|19134.86|19134.86|19123.22|19123.22|0
1639480800000|2021-12-14 11:20:00|19133.89|19133.89|19137.42|19137.42|19140.34|19140.34|19132.12|19132.12|0
1639481100000|2021-12-14 11:25:00|19138.06|19138.06|19134.06|19134.06|19141.86|19141.86|19131.14|19131.14|0
1639481400000|2021-12-14 11:30:00|19131.43|19131.43|19105.33|19105.33|19131.43|19131.43|19098.52|19098.52|0
1639481700000|2021-12-14 11:35:00|19104.79|19104.79|19118.24|19118.24|19118.24|19118.24|19094.27|19094.27|0
1639482000000|2021-12-14 11:40:00|19119.21|19119.21|19120.81|19120.81|19130.77|19130.77|19117.61|19117.61|0
1639482300000|2021-12-14 11:45:00|19119.71|19119.71|19122.31|19122.31|19127.73|19127.73|19112.68|19112.68|0
1639482600000|2021-12-14 11:50:00|19125.39|19125.39|19128.98|19128.98|19133.06|19133.06|19125.39|19125.39|0
1639482900000|2021-12-14 11:55:00|19132.07|19132.07|19126.01|19126.01|19132.07|19132.07|19122.62|19122.62|0
1639483200000|2021-12-14 12:00:00|19127.1|19127.1|19121.31|19121.31|19129.35|19129.35|19115.14|19115.14|0
1639483500000|2021-12-14 12:05:00|19124.39|19124.39|19141.56|19141.56|19144.65|19144.65|19124.39|19124.39|0
1639483800000|2021-12-14 12:10:00|19140.81|19140.81|19141.56|19141.56|19144.69|19144.69|19136.01|19136.01|0
1639484100000|2021-12-14 12:15:00|19142.66|19142.66|19164.42|19164.42|19164.42|19164.42|19142.66|19142.66|0
1639484400000|2021-12-14 12:20:00|19167.51|19167.51|19190.66|19190.66|19190.66|19190.66|19160.36|19160.36|0
1639484700000|2021-12-14 12:25:00|19191.64|19191.64|19187.03|19187.03|19192.61|19192.61|19186.81|19186.81|0
1639485000000|2021-12-14 12:30:00|19171|19171|19164.09|19164.09|19171|19171|19164.09|19164.09|0
1639485300000|2021-12-14 12:35:00|19163.12|19163.12|19141.36|19141.36|19163.12|19163.12|19137.53|19137.53|0
1639485600000|2021-12-14 12:40:00|19137.24|19137.24|19128.82|19128.82|19137.24|19137.24|19124.24|19124.24|0
1639485900000|2021-12-14 12:45:00|19130.1|19130.1|19116.26|19116.26|19130.1|19130.1|19110.09|19110.09|0
1639486200000|2021-12-14 12:50:00|19119.34|19119.34|19117.33|19117.33|19119.73|19119.73|19115.15|19115.15|0
1639486500000|2021-12-14 12:55:00|19114.24|19114.24|19108.97|19108.97|19117.33|19117.33|19108.97|19108.97|0
1639486800000|2021-12-14 13:00:00|19111.22|19111.22|19111.65|19111.65|19112.86|19112.86|19109.4|19109.4|0
1639487100000|2021-12-14 13:05:00|19112.77|19112.77|19119.92|19119.92|19119.92|19119.92|19112.77|19112.77|0
1639487400000|2021-12-14 13:10:00|19116.83|19116.83|19103.87|19103.87|19119.92|19119.92|19100.83|19100.83|0
1639487700000|2021-12-14 13:15:00|19104.51|19104.51|19100.62|19100.62|19116.1|19116.1|19099.52|19099.52|0
1639488000000|2021-12-14 13:20:00|19116.64|19116.64|19110.71|19110.71|19116.64|19116.64|19104.48|19104.48|0
1639488300000|2021-12-14 13:25:00|19112.35|19112.35|19110.14|19110.14|19113.99|19113.99|19097.79|19097.79|0
1639488600000|2021-12-14 13:30:00|19111.42|19111.42|19073.15|19073.15|19111.59|19111.59|19063.66|19063.66|0
1639488900000|2021-12-14 13:35:00|19068.29|19068.29|19074.28|19074.28|19077.2|19077.2|19068.29|19068.29|0
1639489200000|2021-12-14 13:40:00|19065.03|19065.03|19047.55|19047.55|19065.03|19065.03|19047.55|19047.55|0
1639489500000|2021-12-14 13:45:00|19045.91|19045.91|19041.43|19041.43|19052.1|19052.1|19035.79|19035.79|0
1639489800000|2021-12-14 13:50:00|19039.51|19039.51|18976.65|18976.65|19040.15|19040.15|18969.61|18969.61|0
1639490100000|2021-12-14 13:55:00|18976.27|18976.27|18987.72|18987.72|18991.56|18991.56|18974.47|18974.47|0
1639490400000|2021-12-14 14:00:00|18986.6|18986.6|18984.06|18984.06|18990.37|18990.37|18979.3|18979.3|0
1639490700000|2021-12-14 14:05:00|18980.97|18980.97|18962.86|18962.86|18980.97|18980.97|18962.22|18962.22|0
1639491000000|2021-12-14 14:10:00|18965.41|18965.41|18951.17|18951.17|18985.16|18985.16|18941.76|18941.76|0
1639491300000|2021-12-14 14:15:00|18945|18945|18903.09|18903.09|18945|18945|18901.14|18901.14|0
1639491600000|2021-12-14 14:20:00|18901.21|18901.21|18915.85|18915.85|18920.3|18920.3|18901.21|18901.21|0
1639491900000|2021-12-14 14:25:00|18917.35|18917.35|18938.61|18938.61|18939.89|18939.89|18917.35|18917.35|0
1639492200000|2021-12-14 14:30:00|18938.98|18938.98|18923.14|18923.14|18938.98|18938.98|18912.49|18912.49|0
1639492500000|2021-12-14 14:35:00|18929.32|18929.32|18947.76|18947.76|18957.31|18957.31|18920.26|18920.26|0
1639492800000|2021-12-14 14:40:00|18948.14|18948.14|18968.25|18968.25|18986.03|18986.03|18948.14|18948.14|0
1639493100000|2021-12-14 14:45:00|18966.31|18966.31|18958.61|18958.61|18972.61|18972.61|18947.89|18947.89|0
1639493400000|2021-12-14 14:50:00|18959.59|18959.59|18974.77|18974.77|18974.77|18974.77|18958.75|18958.75|0
1639493700000|2021-12-14 14:55:00|18980.94|18980.94|19024.84|19024.84|19031.3|19031.3|18980.22|18980.22|0
1639494000000|2021-12-14 15:00:00|19023.56|19023.56|19042.82|19042.82|19043.2|19043.2|19023.34|19023.34|0
1639494300000|2021-12-14 15:05:00|19041.85|19041.85|19041.51|19041.51|19056.01|19056.01|19036.84|19036.84|0
1639494600000|2021-12-14 15:10:00|19039.26|19039.26|18998.32|18998.32|19043.96|19043.96|18994.27|18994.27|0
1639494900000|2021-12-14 15:15:00|18995.23|18995.23|18930.27|18930.27|18997.51|18997.51|18928.55|18928.55|0
1639495200000|2021-12-14 15:20:00|18929.73|18929.73|18956.94|18956.94|18956.94|18956.94|18924.82|18924.82|0
1639495500000|2021-12-14 15:25:00|18956.19|18956.19|18952.97|18952.97|18982.73|18982.73|18952.97|18952.97|0
1639495800000|2021-12-14 15:30:00|18946.8|18946.8|18934.03|18934.03|18948.08|18948.08|18920.9|18920.9|0
1639496100000|2021-12-14 15:35:00|18950.06|18950.06|18952.52|18952.52|18952.52|18952.52|18928.76|18928.76|0
1639496400000|2021-12-14 15:40:00|18950.57|18950.57|18973.02|18973.02|18979.19|18979.19|18947.37|18947.37|0
1639496700000|2021-12-14 15:45:00|18979.19|18979.19|18947.17|18947.17|18979.19|18979.19|18945.25|18945.25|0
1639497000000|2021-12-14 15:50:00|18946.42|18946.42|18959.52|18959.52|18970.28|18970.28|18942.99|18942.99|0
1639497300000|2021-12-14 15:55:00|18962.61|18962.61|18969.02|18969.02|18972.33|18972.33|18962.61|18962.61|0
1639497600000|2021-12-14 16:00:00|18952.99|18952.99|18974.91|18974.91|18974.91|18974.91|18948.78|18948.78|0
1639497900000|2021-12-14 16:05:00|18976.37|18976.37|18981.22|18981.22|18996.04|18996.04|18959.26|18959.26|0
1639498200000|2021-12-14 16:10:00|18984.3|18984.3|18953.58|18953.58|18984.3|18984.3|18952.21|18952.21|0
1639498500000|2021-12-14 16:15:00|18947.41|18947.41|18935.99|18935.99|18947.41|18947.41|18928.67|18928.67|0
1639498800000|2021-12-14 16:20:00|18936.74|18936.74|18887.38|18887.38|18941.46|18941.46|18887.38|18887.38|0
1639499100000|2021-12-14 16:25:00|18884.83|18884.83|18892.33|18892.33|18899.51|18899.51|18864.66|18864.66|0
1639556100000|2021-12-15 08:15:00|18819.75|18819.75|18815.4|18815.4|18827.62|18827.62|18807.37|18807.37|0
1639556400000|2021-12-15 08:20:00|18818.49|18818.49|18819.03|18819.03|18825.53|18825.53|18801.33|18801.33|0
1639556700000|2021-12-15 08:25:00|18819.58|18819.58|18839.44|18839.44|18851.09|18851.09|18813.38|18813.38|0
1639557000000|2021-12-15 08:30:00|18842.53|18842.53|18836.6|18836.6|18842.53|18842.53|18834.46|18834.46|0
1639557300000|2021-12-15 08:35:00|18836.05|18836.05|18831.05|18831.05|18840.09|18840.09|18818.54|18818.54|0
1639557600000|2021-12-15 08:40:00|18824.86|18824.86|18820.34|18820.34|18827.63|18827.63|18820.34|18820.34|0
1639557900000|2021-12-15 08:45:00|18817.25|18817.25|18812.74|18812.74|18818.33|18818.33|18803.79|18803.79|0
1639558200000|2021-12-15 08:50:00|18809.64|18809.64|18827.51|18827.51|18827.51|18827.51|18809.64|18809.64|0
1639558500000|2021-12-15 08:55:00|18832.65|18832.65|18808.85|18808.85|18832.65|18832.65|18808.85|18808.85|0
1639558800000|2021-12-15 09:00:00|18810.49|18810.49|18795.25|18795.25|18814.76|18814.76|18792.81|18792.81|0
1639559100000|2021-12-15 09:05:00|18792.51|18792.51|18795.06|18795.06|18795.06|18795.06|18777.98|18777.98|0
1639559400000|2021-12-15 09:10:00|18795.61|18795.61|18773.62|18773.62|18799.53|18799.53|18772.64|18772.64|0
1639559700000|2021-12-15 09:15:00|18774.37|18774.37|18789.86|18789.86|18792.95|18792.95|18774.37|18774.37|0
1639560000000|2021-12-15 09:20:00|18787.93|18787.93|18778.94|18778.94|18787.93|18787.93|18775.19|18775.19|0
1639560300000|2021-12-15 09:25:00|18775.85|18775.85|18753.8|18753.8|18775.85|18775.85|18751.21|18751.21|0
1639560600000|2021-12-15 09:30:00|18756.9|18756.9|18772.07|18772.07|18775.17|18775.17|18756.26|18756.26|0
1639560900000|2021-12-15 09:35:00|18778.49|18778.49|18783.68|18783.68|18786.78|18786.78|18772|18772|0
1639561200000|2021-12-15 09:40:00|18779.83|18779.83|18772.57|18772.57|18779.83|18779.83|18768.55|18768.55|0
1639561500000|2021-12-15 09:45:00|18775.67|18775.67|18784.77|18784.77|18788.62|18788.62|18775.67|18775.67|0
1639561800000|2021-12-15 09:50:00|18782.82|18782.82|18764.18|18764.18|18791.4|18791.4|18764.18|18764.18|0
1639562100000|2021-12-15 09:55:00|18770.37|18770.37|18760.2|18760.2|18770.37|18770.37|18753.03|18753.03|0
1639562400000|2021-12-15 10:00:00|18763.3|18763.3|18757.02|18757.02|18764.94|18764.94|18751.17|18751.17|0
1639562700000|2021-12-15 10:05:00|18763.21|18763.21|18765.67|18765.67|18767.69|18767.69|18760.12|18760.12|0
1639563000000|2021-12-15 10:10:00|18766.77|18766.77|18761.74|18761.74|18772.36|18772.36|18761.74|18761.74|0
1639563300000|2021-12-15 10:15:00|18764.84|18764.84|18791.3|18791.3|18809.95|18809.95|18759.86|18759.86|0
1639563600000|2021-12-15 10:20:00|18788.2|18788.2|18741.93|18741.93|18788.2|18788.2|18740.83|18740.83|0
1639563900000|2021-12-15 10:25:00|18743.57|18743.57|18741.1|18741.1|18760.43|18760.43|18741.1|18741.1|0
1639564200000|2021-12-15 10:30:00|18738|18738|18745.83|18745.83|18745.83|18745.83|18732.47|18732.47|0
1639564500000|2021-12-15 10:35:00|18742.74|18742.74|18715.75|18715.75|18742.74|18742.74|18715.75|18715.75|0
1639564800000|2021-12-15 10:40:00|18714.46|18714.46|18721.02|18721.02|18722.3|18722.3|18711.9|18711.9|0
1639565100000|2021-12-15 10:45:00|18724.12|18724.12|18729.35|18729.35|18729.35|18729.35|18722.61|18722.61|0
1639565400000|2021-12-15 10:50:00|18727.47|18727.47|18733.69|18733.69|18738.69|18738.69|18727.47|18727.47|0
1639565700000|2021-12-15 10:55:00|18734.24|18734.24|18735.09|18735.09|18742.04|18742.04|18733.14|18733.14|0
1639566000000|2021-12-15 11:00:00|18736.98|18736.98|18735.57|18735.57|18741.56|18741.56|18733.69|18733.69|0
1639566300000|2021-12-15 11:05:00|18732.48|18732.48|18709.27|18709.27|18733.98|18733.98|18709.27|18709.27|0
1639566600000|2021-12-15 11:10:00|18712.37|18712.37|18726.24|18726.24|18733.55|18733.55|18711.62|18711.62|0
1639566900000|2021-12-15 11:15:00|18726.73|18726.73|18721.03|18721.03|18726.73|18726.73|18721.03|18721.03|0
1639567200000|2021-12-15 11:20:00|18722.54|18722.54|18713.11|18713.11|18722.54|18722.54|18713.11|18713.11|0
1639567500000|2021-12-15 11:25:00|18716.2|18716.2|18779.63|18779.63|18779.63|18779.63|18716.2|18716.2|0
1639567800000|2021-12-15 11:30:00|18780.18|18780.18|18797.7|18797.7|18803.9|18803.9|18763.75|18763.75|0
1639568100000|2021-12-15 11:35:00|18813.79|18813.79|18815.6|18815.6|18816.89|18816.89|18807.6|18807.6|0
1639568400000|2021-12-15 11:40:00|18799.51|18799.51|18784.73|18784.73|18808.8|18808.8|18780.5|18780.5|0
1639568700000|2021-12-15 11:45:00|18780.34|18780.34|18771.4|18771.4|18783.48|18783.48|18768.3|18768.3|0
1639569000000|2021-12-15 11:50:00|18772.52|18772.52|18772.52|18772.52|18772.52|18772.52|18772.52|18772.52|0
1639569300000|2021-12-15 11:55:00|18775.62|18775.62|18775.28|18775.28|18775.62|18775.62|18768.6|18768.6|0
1639569600000|2021-12-15 12:00:00|18775.77|18775.77|18792.72|18792.72|18796.57|18796.57|18775.77|18775.77|0
1639569900000|2021-12-15 12:05:00|18791.25|18791.25|18789.62|18789.62|18802.01|18802.01|18789.62|18789.62|0
1639570200000|2021-12-15 12:10:00|18788.64|18788.64|18786.4|18786.4|18791.67|18791.67|18780.56|18780.56|0
1639570500000|2021-12-15 12:15:00|18786.78|18786.78|18809.73|18809.73|18811.65|18811.65|18786.78|18786.78|0
1639570800000|2021-12-15 12:20:00|18810.27|18810.27|18801.97|18801.97|18810.82|18810.82|18801.97|18801.97|0
1639571100000|2021-12-15 12:25:00|18800.87|18800.87|18804.37|18804.37|18804.37|18804.37|18787.16|18787.16|0
1639571400000|2021-12-15 12:30:00|18805.35|18805.35|18813.67|18813.67|18813.67|18813.67|18801.11|18801.11|0
1639571700000|2021-12-15 12:35:00|18814.22|18814.22|18803.98|18803.98|18820.98|18820.98|18797.5|18797.5|0
1639572000000|2021-12-15 12:40:00|18803.01|18803.01|18795.68|18795.68|18803.01|18803.01|18790.64|18790.64|0
1639572300000|2021-12-15 12:45:00|18797.19|18797.19|18814.29|18814.29|18814.29|18814.29|18793.92|18793.92|0
1639572600000|2021-12-15 12:50:00|18813.54|18813.54|18793.38|18793.38|18813.54|18813.54|18792.41|18792.41|0
1639572900000|2021-12-15 12:55:00|18790.29|18790.29|18791.9|18791.9|18793.38|18793.38|18774.09|18774.09|0
1639573200000|2021-12-15 13:00:00|18790.93|18790.93|18785.73|18785.73|18790.93|18790.93|18783.77|18783.77|0
1639573500000|2021-12-15 13:05:00|18784.75|18784.75|18789.73|18789.73|18790.94|18790.94|18777.47|18777.47|0
1639573800000|2021-12-15 13:10:00|18792.3|18792.3|18794.24|18794.24|18800.97|18800.97|18790.39|18790.39|0
1639574100000|2021-12-15 13:15:00|18797.34|18797.34|18802.32|18802.32|18805.41|18805.41|18791.14|18791.14|0
1639574400000|2021-12-15 13:20:00|18803.41|18803.41|18798.76|18798.76|18817.03|18817.03|18798.76|18798.76|0
1639574700000|2021-12-15 13:25:00|18800.05|18800.05|18825.85|18825.85|18830.7|18830.7|18800.05|18800.05|0
1639575000000|2021-12-15 13:30:00|18827.14|18827.14|18827.59|18827.59|18840.7|18840.7|18825.48|18825.48|0
1639575300000|2021-12-15 13:35:00|18824.5|18824.5|18869.33|18869.33|18869.33|18869.33|18823.6|18823.6|0
1639575600000|2021-12-15 13:40:00|18869.88|18869.88|18877.28|18877.28|18877.28|18877.28|18854.59|18854.59|0
1639575900000|2021-12-15 13:45:00|18878.92|18878.92|18860.39|18860.39|18878.92|18878.92|18860.39|18860.39|0
1639576200000|2021-12-15 13:50:00|18858.88|18858.88|18881.49|18881.49|18881.71|18881.71|18858.88|18858.88|0
1639576500000|2021-12-15 13:55:00|18882.47|18882.47|18888.39|18888.39|18888.72|18888.72|18877.24|18877.24|0
1639576800000|2021-12-15 14:00:00|18888.94|18888.94|18881.66|18881.66|18888.94|18888.94|18859.96|18859.96|0
1639577100000|2021-12-15 14:05:00|18882.21|18882.21|18892.2|18892.2|18892.2|18892.2|18857.02|18857.02|0
1639577400000|2021-12-15 14:10:00|18876.11|18876.11|18872.35|18872.35|18876.11|18876.11|18872.35|18872.35|0
1639577700000|2021-12-15 14:15:00|18871.25|18871.25|18881.58|18881.58|18883.15|18883.15|18869.9|18869.9|0
1639578000000|2021-12-15 14:20:00|18882.33|18882.33|18884.4|18884.4|18886.98|18886.98|18881.95|18881.95|0
1639578300000|2021-12-15 14:25:00|18887.5|18887.5|18859.33|18859.33|18887.5|18887.5|18859.22|18859.22|0
1639578600000|2021-12-15 14:30:00|18862.43|18862.43|18775.24|18775.24|18862.43|18862.43|18774.86|18774.86|0
1639578900000|2021-12-15 14:35:00|18774.69|18774.69|18741.23|18741.23|18782|18782|18739.55|18739.55|0
1639579200000|2021-12-15 14:40:00|18738.13|18738.13|18712.98|18712.98|18748.01|18748.01|18708.64|18708.64|0
1639579500000|2021-12-15 14:45:00|18716.07|18716.07|18711.72|18711.72|18732.16|18732.16|18678.94|18678.94|0
1639579800000|2021-12-15 14:50:00|18708.62|18708.62|18716.69|18716.69|18730.03|18730.03|18704.21|18704.21|0
1639580100000|2021-12-15 14:55:00|18718.94|18718.94|18716.48|18716.48|18737.18|18737.18|18714.56|18714.56|0
1639580400000|2021-12-15 15:00:00|18716.86|18716.86|18696.89|18696.89|18733.91|18733.91|18696.89|18696.89|0
1639580700000|2021-12-15 15:05:00|18699.98|18699.98|18697.78|18697.78|18707.21|18707.21|18695.78|18695.78|0
1639581000000|2021-12-15 15:10:00|18696.8|18696.8|18706.28|18706.28|18706.37|18706.37|18690.2|18690.2|0
1639581300000|2021-12-15 15:15:00|18707.26|18707.26|18708.04|18708.04|18724.79|18724.79|18705.71|18705.71|0
1639581600000|2021-12-15 15:20:00|18709.14|18709.14|18692.03|18692.03|18709.14|18709.14|18691.27|18691.27|0
1639581900000|2021-12-15 15:25:00|18693.67|18693.67|18645.71|18645.71|18698.12|18698.12|18645.71|18645.71|0
1639582200000|2021-12-15 15:30:00|18645.16|18645.16|18630.85|18630.85|18651.05|18651.05|18630.85|18630.85|0
1639582500000|2021-12-15 15:35:00|18633.6|18633.6|18620.45|18620.45|18636.76|18636.76|18619.9|18619.9|0
1639582800000|2021-12-15 15:40:00|18619.9|18619.9|18624.82|18624.82|18629.18|18629.18|18619.9|18619.9|0
1639583100000|2021-12-15 15:45:00|18620.97|18620.97|18607.96|18607.96|18625.42|18625.42|18599.33|18599.33|0
1639583400000|2021-12-15 15:50:00|18608.6|18608.6|18582.05|18582.05|18609.15|18609.15|18578.76|18578.76|0
1639583700000|2021-12-15 15:55:00|18583.34|18583.34|18576.83|18576.83|18601.96|18601.96|18564.92|18564.92|0
1639584000000|2021-12-15 16:00:00|18573.41|18573.41|18594.85|18594.85|18598.71|18598.71|18571.49|18571.49|0
1639584300000|2021-12-15 16:05:00|18597.95|18597.95|18614.01|18614.01|18619.13|18619.13|18597.95|18597.95|0
1639584600000|2021-12-15 16:10:00|18613.37|18613.37|18626.42|18626.42|18629.94|18629.94|18608.42|18608.42|0
1639584900000|2021-12-15 16:15:00|18625.93|18625.93|18612.75|18612.75|18630.77|18630.77|18609.12|18609.12|0
1639585200000|2021-12-15 16:20:00|18613.12|18613.12|18637.48|18637.48|18637.48|18637.48|18609.03|18609.03|0
1639585500000|2021-12-15 16:25:00|18637.86|18637.86|18614.7|18614.7|18641.48|18641.48|18607.88|18607.88|0
1639642500000|2021-12-16 08:15:00|18894.82|18894.82|18896.13|18896.13|18920.09|18920.09|18890.22|18890.22|0
1639642800000|2021-12-16 08:20:00|18908.52|18908.52|18912.74|18912.74|18918.52|18918.52|18908.52|18908.52|0
1639643100000|2021-12-16 08:25:00|18915.84|18915.84|18887.27|18887.27|18915.84|18915.84|18878.57|18878.57|0
1639643400000|2021-12-16 08:30:00|18883.42|18883.42|18897.45|18897.45|18897.45|18897.45|18877.22|18877.22|0
1639643700000|2021-12-16 08:35:00|18900.55|18900.55|18951.66|18951.66|18954.76|18954.76|18899.15|18899.15|0
1639644000000|2021-12-16 08:40:00|18952.41|18952.41|18964.07|18964.07|18969.73|18969.73|18951.66|18951.66|0
1639644300000|2021-12-16 08:45:00|18967.17|18967.17|18971.98|18971.98|18980.46|18980.46|18962.57|18962.57|0
1639644600000|2021-12-16 08:50:00|18971.61|18971.61|18956.32|18956.32|18971.61|18971.61|18956.32|18956.32|0
1639644900000|2021-12-16 08:55:00|18956.87|18956.87|18937.26|18937.26|18959.97|18959.97|18931.07|18931.07|0
1639645200000|2021-12-16 09:00:00|18940.36|18940.36|18971.19|18971.19|18971.19|18971.19|18923.54|18923.54|0
1639645500000|2021-12-16 09:05:00|18971.94|18971.94|18989.35|18989.35|18996.51|18996.51|18971.94|18971.94|0
1639645800000|2021-12-16 09:10:00|18988.98|18988.98|18982.63|18982.63|18991.54|18991.54|18976.06|18976.06|0
1639646100000|2021-12-16 09:15:00|18979.53|18979.53|18976.48|18976.48|18988.86|18988.86|18974.77|18974.77|0
1639646400000|2021-12-16 09:20:00|18973.91|18973.91|18971.89|18971.89|18973.91|18973.91|18960.51|18960.51|0
1639646700000|2021-12-16 09:25:00|18969.69|18969.69|18970.28|18970.28|18972.97|18972.97|18966.6|18966.6|0
1639647000000|2021-12-16 09:30:00|18969.91|18969.91|18940.76|18940.76|18973|18973|18940.76|18940.76|0
1639647300000|2021-12-16 09:35:00|18940.39|18940.39|18945.81|18945.81|18946.27|18946.27|18936.31|18936.31|0
1639647600000|2021-12-16 09:40:00|18948.37|18948.37|18964.37|18964.37|18964.37|18964.37|18948.37|18948.37|0
1639647900000|2021-12-16 09:45:00|18966.94|18966.94|18956.25|18956.25|18969.35|18969.35|18956.25|18956.25|0
1639648200000|2021-12-16 09:50:00|18955.15|18955.15|18956.51|18956.51|18960.18|18960.18|18954.4|18954.4|0
1639648500000|2021-12-16 09:55:00|18956.14|18956.14|18952.29|18952.29|18957.36|18957.36|18947.96|18947.96|0
1639648800000|2021-12-16 10:00:00|18955.39|18955.39|18979.45|18979.45|18979.45|18979.45|18955.39|18955.39|0
1639649100000|2021-12-16 10:05:00|18979.08|18979.08|18991.67|18991.67|18991.67|18991.67|18977.11|18977.11|0
1639649400000|2021-12-16 10:10:00|18990.39|18990.39|18978.65|18978.65|18990.39|18990.39|18972.86|18972.86|0
1639649700000|2021-12-16 10:15:00|18979.4|18979.4|18988.92|18988.92|18989.16|18989.16|18979.4|18979.4|0
1639650000000|2021-12-16 10:20:00|18995.11|18995.11|19001.87|19001.87|19001.87|19001.87|18995.11|18995.11|0
1639650300000|2021-12-16 10:25:00|19001.12|19001.12|19002.83|19002.83|19002.83|19002.83|19000.19|19000.19|0
1639650600000|2021-12-16 10:30:00|19001.73|19001.73|18993.46|18993.46|19007.04|19007.04|18991.08|18991.08|0
1639650900000|2021-12-16 10:35:00|18993.83|18993.83|19002.15|19002.15|19005.62|19005.62|18993.83|18993.83|0
1639651200000|2021-12-16 10:40:00|19005.25|19005.25|19008.75|19008.75|19009.88|19009.88|19003.69|19003.69|0
1639651500000|2021-12-16 10:45:00|19010.94|19010.94|19020.08|19020.08|19027.74|19027.74|19010.94|19010.94|0
1639651800000|2021-12-16 10:50:00|19013.88|19013.88|18998.43|18998.43|19020.08|19020.08|18997.88|18997.88|0
1639652100000|2021-12-16 10:55:00|18997.79|18997.79|19006.24|19006.24|19006.24|19006.24|18997.79|18997.79|0
1639652400000|2021-12-16 11:00:00|19005.14|19005.14|19015.8|19015.8|19015.8|19015.8|18992.91|18992.91|0
1639652700000|2021-12-16 11:05:00|19012.71|19012.71|19009.95|19009.95|19012.71|19012.71|19006.85|19006.85|0
1639653000000|2021-12-16 11:10:00|19012.52|19012.52|19038.28|19038.28|19039.38|19039.38|19012.52|19012.52|0
1639653300000|2021-12-16 11:15:00|19036.64|19036.64|19026.77|19026.77|19039.73|19039.73|19015.49|19015.49|0
1639653600000|2021-12-16 11:20:00|19027.41|19027.41|19006.84|19006.84|19027.41|19027.41|19006.84|19006.84|0
1639653900000|2021-12-16 11:25:00|19013.04|19013.04|19039.77|19039.77|19039.77|19039.77|19012.49|19012.49|0
1639654200000|2021-12-16 11:30:00|19041.72|19041.72|19039.31|19039.31|19062.68|19062.68|19034.71|19034.71|0
1639654500000|2021-12-16 11:35:00|19038.76|19038.76|19029.28|19029.28|19041.02|19041.02|19018.35|19018.35|0
1639654800000|2021-12-16 11:40:00|19023.09|19023.09|19040.88|19040.88|19043.98|19043.98|19022.54|19022.54|0
1639655100000|2021-12-16 11:45:00|19039|19039|19046.57|19046.57|19063.67|19063.67|19035.9|19035.9|0
1639655400000|2021-12-16 11:50:00|19047.32|19047.32|19049.25|19049.25|19058.64|19058.64|19036.75|19036.75|0
1639655700000|2021-12-16 11:55:00|19050.35|19050.35|19075.76|19075.76|19075.76|19075.76|19050.35|19050.35|0
1639656000000|2021-12-16 12:00:00|19069.56|19069.56|19013.42|19013.42|19069.56|19069.56|18997.54|18997.54|0
1639656300000|2021-12-16 12:05:00|19012.66|19012.66|18935.61|18935.61|19012.66|19012.66|18919.52|18919.52|0
1639656600000|2021-12-16 12:10:00|18937.11|18937.11|18945.36|18945.36|18953.2|18953.2|18916.19|18916.19|0
1639656900000|2021-12-16 12:15:00|18948.57|18948.57|18970.74|18970.74|18971.69|18971.69|18948.39|18948.39|0
1639657200000|2021-12-16 12:20:00|18969.98|18969.98|18971.78|18971.78|18973.28|18973.28|18963.86|18963.86|0
1639657500000|2021-12-16 12:25:00|18973.73|18973.73|18950.18|18950.18|18977.43|18977.43|18943.99|18943.99|0
1639657800000|2021-12-16 12:30:00|18951.46|18951.46|18941.57|18941.57|18961.71|18961.71|18941.57|18941.57|0
1639658100000|2021-12-16 12:35:00|18947.76|18947.76|18991.53|18991.53|18994.62|18994.62|18947.76|18947.76|0
1639658400000|2021-12-16 12:40:00|18990.55|18990.55|19012.2|19012.2|19014.15|19014.15|18974.46|18974.46|0
1639658700000|2021-12-16 12:45:00|19010.7|19010.7|19001.16|19001.16|19011.07|19011.07|18997.31|18997.31|0
1639659000000|2021-12-16 12:50:00|18999.23|18999.23|18979.77|18979.77|19003.23|19003.23|18979.77|18979.77|0
1639659300000|2021-12-16 12:55:00|18980.9|18980.9|18968.37|18968.37|18980.9|18980.9|18967.76|18967.76|0
1639659600000|2021-12-16 13:00:00|18967.83|18967.83|18980.45|18980.45|18984.95|18984.95|18967.83|18967.83|0
1639659900000|2021-12-16 13:05:00|18983.54|18983.54|18972.11|18972.11|18984.67|18984.67|18972.11|18972.11|0
1639660200000|2021-12-16 13:10:00|18970.98|18970.98|18973.7|18973.7|18974.07|18974.07|18970.98|18970.98|0
1639660500000|2021-12-16 13:15:00|18979.89|18979.89|18974.24|18974.24|18982.32|18982.32|18973.32|18973.32|0
1639660800000|2021-12-16 13:20:00|18973.49|18973.49|18985.89|18985.89|18989.58|18989.58|18968.08|18968.08|0
1639661100000|2021-12-16 13:25:00|18985.14|18985.14|18963.43|18963.43|18992.33|18992.33|18963.05|18963.05|0
1639661400000|2021-12-16 13:30:00|18962.88|18962.88|18955.44|18955.44|18969.24|18969.24|18955.44|18955.44|0
1639661700000|2021-12-16 13:35:00|18952.8|18952.8|18942.43|18942.43|18954.31|18954.31|18937.59|18937.59|0
1639662000000|2021-12-16 13:40:00|18945|18945|18954.53|18954.53|18958.72|18958.72|18944.36|18944.36|0
1639662300000|2021-12-16 13:45:00|18952.89|18952.89|18943.14|18943.14|18957.8|18957.8|18936.39|18936.39|0
1639662600000|2021-12-16 13:50:00|18942.17|18942.17|18935.95|18935.95|18944.73|18944.73|18935.95|18935.95|0
1639662900000|2021-12-16 13:55:00|18945.24|18945.24|18979.86|18979.86|18986.06|18986.06|18945.24|18945.24|0
1639663200000|2021-12-16 14:00:00|18978.73|18978.73|18977.42|18977.42|18994.71|18994.71|18970.3|18970.3|0
1639663500000|2021-12-16 14:05:00|18974.32|18974.32|18982.35|18982.35|18982.59|18982.59|18965.34|18965.34|0
1639663800000|2021-12-16 14:10:00|18988.55|18988.55|19000.51|19000.51|19000.51|19000.51|18977.03|18977.03|0
1639664100000|2021-12-16 14:15:00|18994.32|18994.32|19007.02|19007.02|19007.02|19007.02|18988.04|18988.04|0
1639664400000|2021-12-16 14:20:00|19008.67|19008.67|18993.4|18993.4|19011.3|19011.3|18993.4|18993.4|0
1639664700000|2021-12-16 14:25:00|18990.3|18990.3|18987.69|18987.69|18993.25|18993.25|18981.39|18981.39|0
1639665000000|2021-12-16 14:30:00|18987.15|18987.15|19073.49|19073.49|19079.69|19079.69|18987.15|18987.15|0
1639665300000|2021-12-16 14:35:00|19070.4|19070.4|19064.68|19064.68|19093.32|19093.32|19064.68|19064.68|0
1639665600000|2021-12-16 14:40:00|19061.59|19061.59|19102.56|19102.56|19109.96|19109.96|19059.45|19059.45|0
1639665900000|2021-12-16 14:45:00|19111.85|19111.85|19172.38|19172.38|19175.47|19175.47|19104.56|19104.56|0
1639666200000|2021-12-16 14:50:00|19170.73|19170.73|19122.59|19122.59|19171.83|19171.83|19117.13|19117.13|0
1639666500000|2021-12-16 14:55:00|19120.03|19120.03|19123.15|19123.15|19145.56|19145.56|19114.3|19114.3|0
1639666800000|2021-12-16 15:00:00|19122.6|19122.6|19134.83|19134.83|19145.22|19145.22|19105.19|19105.19|0
1639667100000|2021-12-16 15:05:00|19132.9|19132.9|19135.09|19135.09|19141.31|19141.31|19132.36|19132.36|0
1639667400000|2021-12-16 15:10:00|19134.72|19134.72|19163.1|19163.1|19166.05|19166.05|19134.72|19134.72|0
1639667700000|2021-12-16 15:15:00|19166.2|19166.2|19185.13|19185.13|19185.13|19185.13|19166.2|19166.2|0
1639668000000|2021-12-16 15:20:00|19186.41|19186.41|19177.44|19177.44|19187.01|19187.01|19177.44|19177.44|0
1639668300000|2021-12-16 15:25:00|19177.99|19177.99|19195.8|19195.8|19204.42|19204.42|19175.34|19175.34|0
1639668600000|2021-12-16 15:30:00|19194.7|19194.7|19172.8|19172.8|19196.05|19196.05|19154.17|19154.17|0
1639668900000|2021-12-16 15:35:00|19175.9|19175.9|19157.12|19157.12|19179.49|19179.49|19157.12|19157.12|0
1639669200000|2021-12-16 15:40:00|19156.58|19156.58|19156.82|19156.82|19163.01|19163.01|19149.03|19149.03|0
1639669500000|2021-12-16 15:45:00|19160.56|19160.56|19230.35|19230.35|19243.6|19243.6|19160.56|19160.56|0
1639669800000|2021-12-16 15:50:00|19227.25|19227.25|19261.11|19261.11|19261.11|19261.11|19227.25|19227.25|0
1639670100000|2021-12-16 15:55:00|19261.87|19261.87|19247.4|19247.4|19264.06|19264.06|19247.4|19247.4|0
1639670400000|2021-12-16 16:00:00|19246.64|19246.64|19227.92|19227.92|19246.64|19246.64|19222.63|19222.63|0
1639670700000|2021-12-16 16:05:00|19231.01|19231.01|19195.09|19195.09|19231.01|19231.01|19190.74|19190.74|0
1639671000000|2021-12-16 16:10:00|19194.71|19194.71|19223.31|19223.31|19223.31|19223.31|19193.96|19193.96|0
1639671300000|2021-12-16 16:15:00|19223.69|19223.69|19232.59|19232.59|19242.06|19242.06|19210.32|19210.32|0
1639671600000|2021-12-16 16:20:00|19233.72|19233.72|19256.15|19256.15|19257.92|19257.92|19224.77|19224.77|0
1639671900000|2021-12-16 16:25:00|19256.79|19256.79|19263.25|19263.25|19283.36|19283.36|19256.2|19256.2|0
1639728900000|2021-12-17 08:15:00|19491.46|19491.46|19456.5|19456.5|19508.41|19508.41|19448.76|19448.76|0
1639729200000|2021-12-17 08:20:00|19459.07|19459.07|19472.27|19472.27|19495.78|19495.78|19459.07|19459.07|0
1639729500000|2021-12-17 08:25:00|19475.37|19475.37|19493.37|19493.37|19495.56|19495.56|19465.8|19465.8|0
1639729800000|2021-12-17 08:30:00|19490.27|19490.27|19530.22|19530.22|19547.22|19547.22|19490.27|19490.27|0
1639730100000|2021-12-17 08:35:00|19525.72|19525.72|19497.94|19497.94|19525.72|19525.72|19494.85|19494.85|0
1639730400000|2021-12-17 08:40:00|19494.85|19494.85|19491.98|19491.98|19497.53|19497.53|19482.57|19482.57|0
1639730700000|2021-12-17 08:45:00|19488.13|19488.13|19502.26|19502.26|19530.35|19530.35|19483.93|19483.93|0
1639731000000|2021-12-17 08:50:00|19504.19|19504.19|19505.55|19505.55|19506.8|19506.8|19495.88|19495.88|0
1639731300000|2021-12-17 08:55:00|19506.1|19506.1|19507.61|19507.61|19518.63|19518.63|19503.08|19503.08|0
1639731600000|2021-12-17 09:00:00|19508.25|19508.25|19526.96|19526.96|19529.64|19529.64|19508.25|19508.25|0
1639731900000|2021-12-17 09:05:00|19526.58|19526.58|19554.12|19554.12|19554.4|19554.4|19514.99|19514.99|0
1639732200000|2021-12-17 09:10:00|19553.48|19553.48|19530.68|19530.68|19555.12|19555.12|19517.2|19517.2|0
1639732500000|2021-12-17 09:15:00|19530.3|19530.3|19520.33|19520.33|19532.23|19532.23|19519.78|19519.78|0
1639732800000|2021-12-17 09:20:00|19529.62|19529.62|19500.54|19500.54|19529.62|19529.62|19500.54|19500.54|0
1639733100000|2021-12-17 09:25:00|19516.63|19516.63|19544.78|19544.78|19544.78|19544.78|19516.63|19516.63|0
1639733400000|2021-12-17 09:30:00|19545.54|19545.54|19560.37|19560.37|19566.1|19566.1|19545.54|19545.54|0
1639733700000|2021-12-17 09:35:00|19561.5|19561.5|19604.47|19604.47|19607.57|19607.57|19561.5|19561.5|0
1639734000000|2021-12-17 09:40:00|19601.91|19601.91|19590.39|19590.39|19604.47|19604.47|19590.39|19590.39|0
1639734300000|2021-12-17 09:45:00|19590.94|19590.94|19608.34|19608.34|19612.36|19612.36|19590.48|19590.48|0
1639734600000|2021-12-17 09:50:00|19619.51|19619.51|19650.5|19650.5|19656.4|19656.4|19619.51|19619.51|0
1639734900000|2021-12-17 09:55:00|19652.01|19652.01|19660.8|19660.8|19662.05|19662.05|19652.01|19652.01|0
1639735200000|2021-12-17 10:00:00|19662.72|19662.72|19653.16|19653.16|19680.9|19680.9|19653.16|19653.16|0
1639735500000|2021-12-17 10:05:00|19648.02|19648.02|19675.47|19675.47|19675.47|19675.47|19646.94|19646.94|0
1639736100000|2021-12-17 10:15:00|19669.44|19669.44|19664.63|19664.63|19675.84|19675.84|19644.27|19644.27|0
1639736400000|2021-12-17 10:20:00|19667.72|19667.72|19663.81|19663.81|19674.63|19674.63|19653.05|19653.05|0
1639736700000|2021-12-17 10:25:00|19664.63|19664.63|19667.12|19667.12|19675.15|19675.15|19661.76|19661.76|0
1639737000000|2021-12-17 10:30:00|19676.41|19676.41|19642.72|19642.72|19687.99|19687.99|19642.72|19642.72|0
1639737300000|2021-12-17 10:35:00|19630.33|19630.33|19561.45|19561.45|19632.59|19632.59|19555.25|19555.25|0
1639737600000|2021-12-17 10:40:00|19555.25|19555.25|19538.9|19538.9|19566.8|19566.8|19529.18|19529.18|0
1639737900000|2021-12-17 10:45:00|19541.47|19541.47|19561.23|19561.23|19567.42|19567.42|19541.47|19541.47|0
1639738200000|2021-12-17 10:50:00|19569.61|19569.61|19584.19|19584.19|19597.98|19597.98|19566.84|19566.84|0
1639738500000|2021-12-17 10:55:00|19582.97|19582.97|19588.84|19588.84|19601.89|19601.89|19568.25|19568.25|0
1639738800000|2021-12-17 11:00:00|19596.91|19596.91|19534.67|19534.67|19597.46|19597.46|19534.67|19534.67|0
1639739100000|2021-12-17 11:05:00|19536.55|19536.55|19526.24|19526.24|19546.17|19546.17|19526.24|19526.24|0
1639739400000|2021-12-17 11:10:00|19525.69|19525.69|19544.5|19544.5|19545.5|19545.5|19525.69|19525.69|0
1639739700000|2021-12-17 11:15:00|19543.53|19543.53|19582.79|19582.79|19582.79|19582.79|19539.39|19539.39|0
1639740000000|2021-12-17 11:20:00|19584.72|19584.72|19629.62|19629.62|19629.62|19629.62|19579.58|19579.58|0
1639740300000|2021-12-17 11:25:00|19628.97|19628.97|19677.24|19677.24|19677.24|19677.24|19628.22|19628.22|0
1639740600000|2021-12-17 11:30:00|19677.88|19677.88|19663.35|19663.35|19679.01|19679.01|19663.35|19663.35|0
1639740900000|2021-12-17 11:35:00|19661.84|19661.84|19675.29|19675.29|19675.29|19675.29|19657.08|19657.08|0
1639741200000|2021-12-17 11:40:00|19684.58|19684.58|19698.55|19698.55|19699.61|19699.61|19679.45|19679.45|0
1639741500000|2021-12-17 11:45:00|19695.35|19695.35|19691.54|19691.54|19695.35|19695.35|19679.75|19679.75|0
1639741800000|2021-12-17 11:50:00|19692.18|19692.18|19710.58|19710.58|19712.96|19712.96|19689.71|19689.71|0
1639742100000|2021-12-17 11:55:00|19713.51|19713.51|19726.12|19726.12|19727.25|19727.25|19712.67|19712.67|0
1639742400000|2021-12-17 12:00:00|19729.22|19729.22|19702.67|19702.67|19729.22|19729.22|19702.67|19702.67|0
1639742700000|2021-12-17 12:05:00|19702.03|19702.03|19690.83|19690.83|19702.03|19702.03|19684.64|19684.64|0
1639743000000|2021-12-17 12:10:00|19688.27|19688.27|19603.08|19603.08|19688.27|19688.27|19599.98|19599.98|0
1639743300000|2021-12-17 12:15:00|19596.88|19596.88|19615.32|19615.32|19615.32|19615.32|19596.88|19596.88|0
1639743600000|2021-12-17 12:20:00|19617.89|19617.89|19621.98|19621.98|19625.07|19625.07|19613.7|19613.7|0
1639743900000|2021-12-17 12:25:00|19625.07|19625.07|19663.87|19663.87|19668.36|19668.36|19621|19621|0
1639744200000|2021-12-17 12:30:00|19665.75|19665.75|19654.4|19654.4|19667.25|19667.25|19651.5|19651.5|0
1639744500000|2021-12-17 12:35:00|19657.5|19657.5|19656.47|19656.47|19664.08|19664.08|19655.74|19655.74|0
1639744800000|2021-12-17 12:40:00|19659.4|19659.4|19659.93|19659.93|19659.93|19659.93|19650.64|19650.64|0
1639745100000|2021-12-17 12:45:00|19660.3|19660.3|19666.79|19666.79|19667.43|19667.43|19660.3|19660.3|0
1639745400000|2021-12-17 12:50:00|19665.66|19665.66|19673.51|19673.51|19676.61|19676.61|19659.46|19659.46|0
1639745700000|2021-12-17 12:55:00|19670.41|19670.41|19681.89|19681.89|19688.09|19688.09|19666.94|19666.94|0
1639746000000|2021-12-17 13:00:00|19684.99|19684.99|19702.22|19702.22|19708.61|19708.61|19682.23|19682.23|0
1639746300000|2021-12-17 13:05:00|19705.31|19705.31|19702.22|19702.22|19710.53|19710.53|19699.13|19699.13|0
1639746600000|2021-12-17 13:10:00|19701.47|19701.47|19670.01|19670.01|19701.47|19701.47|19663.82|19663.82|0
1639746900000|2021-12-17 13:15:00|19668.88|19668.88|19667.31|19667.31|19668.88|19668.88|19650.43|19650.43|0
1639747200000|2021-12-17 13:20:00|19666.76|19666.76|19683.3|19683.3|19683.3|19683.3|19666.76|19666.76|0
1639747500000|2021-12-17 13:25:00|19684.27|19684.27|19699.6|19699.6|19703.52|19703.52|19684.27|19684.27|0
1639747800000|2021-12-17 13:30:00|19702.7|19702.7|19727.38|19727.38|19730.48|19730.48|19702.7|19702.7|0
1639748100000|2021-12-17 13:35:00|19724.29|19724.29|19711.02|19711.02|19733.27|19733.27|19711.02|19711.02|0
1639748400000|2021-12-17 13:40:00|19714.87|19714.87|19719.88|19719.88|19737.74|19737.74|19714.53|19714.53|0
1639748700000|2021-12-17 13:45:00|19718.91|19718.91|19692.29|19692.29|19718.91|19718.91|19687.83|19687.83|0
1639749000000|2021-12-17 13:50:00|19691.74|19691.74|19697.45|19697.45|19701.83|19701.83|19677.43|19677.43|0
1639749300000|2021-12-17 13:55:00|19700.55|19700.55|19667.27|19667.27|19702.85|19702.85|19661.08|19661.08|0
1639749600000|2021-12-17 14:00:00|19670.37|19670.37|19667.13|19667.13|19678.22|19678.22|19660.48|19660.48|0
1639749900000|2021-12-17 14:05:00|19666.58|19666.58|19646.64|19646.64|19669.67|19669.67|19646.64|19646.64|0
1639750200000|2021-12-17 14:10:00|19645.13|19645.13|19631.41|19631.41|19651.57|19651.57|19631.41|19631.41|0
1639750500000|2021-12-17 14:15:00|19632.54|19632.54|19656.01|19656.01|19657.3|19657.3|19632.17|19632.17|0
1639750800000|2021-12-17 14:20:00|19655.64|19655.64|19639.36|19639.36|19656.28|19656.28|19639.36|19639.36|0
1639751100000|2021-12-17 14:25:00|19636.26|19636.26|19651.78|19651.78|19662.03|19662.03|19631.21|19631.21|0
1639751400000|2021-12-17 14:30:00|19651.4|19651.4|19586.04|19586.04|19673.35|19673.35|19582.61|19582.61|0
1639751700000|2021-12-17 14:35:00|19602.12|19602.12|19635.78|19635.78|19635.78|19635.78|19602.12|19602.12|0
1639752000000|2021-12-17 14:40:00|19638.88|19638.88|19626.91|19626.91|19645.07|19645.07|19621.62|19621.62|0
1639752300000|2021-12-17 14:45:00|19628.19|19628.19|19666.77|19666.77|19666.77|19666.77|19625.09|19625.09|0
1639752600000|2021-12-17 14:50:00|19668.72|19668.72|19663.28|19663.28|19690.42|19690.42|19663.28|19663.28|0
1639752900000|2021-12-17 14:55:00|19662.73|19662.73|19621.45|19621.45|19662.73|19662.73|19618.4|19618.4|0
1639753200000|2021-12-17 15:00:00|19620.7|19620.7|19614.37|19614.37|19620.7|19620.7|19601.51|19601.51|0
1639753500000|2021-12-17 15:05:00|19616.32|19616.32|19650.65|19650.65|19650.65|19650.65|19607.07|19607.07|0
1639753800000|2021-12-17 15:10:00|19653.66|19653.66|19626.18|19626.18|19670.27|19670.27|19626.18|19626.18|0
1639754100000|2021-12-17 15:15:00|19623.08|19623.08|19588.96|19588.96|19623.08|19623.08|19579.65|19579.65|0
1639754400000|2021-12-17 15:20:00|19589.6|19589.6|19598.14|19598.14|19619.35|19619.35|19587.65|19587.65|0
1639754700000|2021-12-17 15:25:00|19598.9|19598.9|19635.59|19635.59|19635.59|19635.59|19598.52|19598.52|0
1639755000000|2021-12-17 15:30:00|19641.37|19641.37|19637.64|19637.64|19642.47|19642.47|19626.71|19626.71|0
1639755300000|2021-12-17 15:35:00|19638.92|19638.92|19643.38|19643.38|19643.46|19643.46|19632.99|19632.99|0
1639755600000|2021-12-17 15:40:00|19644.13|19644.13|19656.24|19656.24|19656.24|19656.24|19630.73|19630.73|0
1639755900000|2021-12-17 15:45:00|19659.33|19659.33|19637.15|19637.15|19665.82|19665.82|19632.66|19632.66|0
1639756200000|2021-12-17 15:50:00|19635.23|19635.23|19611.65|19611.65|19635.23|19635.23|19603.46|19603.46|0
1639756500000|2021-12-17 15:55:00|19610.9|19610.9|19607.68|19607.68|19613|19613|19602.58|19602.58|0
1639756800000|2021-12-17 16:00:00|19607.13|19607.13|19622.5|19622.5|19623.15|19623.15|19601.18|19601.18|0
1639757100000|2021-12-17 16:05:00|19620.55|19620.55|19604.25|19604.25|19626.75|19626.75|19604.25|19604.25|0
1639757400000|2021-12-17 16:10:00|19603.28|19603.28|19555.8|19555.8|19606.6|19606.6|19553.34|19553.34|0
1639757700000|2021-12-17 16:15:00|19555.42|19555.42|19552.4|19552.4|19561.62|19561.62|19551.32|19551.32|0
1639758000000|2021-12-17 16:20:00|19552.94|19552.94|19568.8|19568.8|19578.7|19578.7|19552.94|19552.94|0
1639758300000|2021-12-17 16:25:00|19568.05|19568.05|19583.54|19583.54|19589.73|19589.73|19550.37|19550.37|0
1639988100000|2021-12-20 08:15:00|19460.27|19460.27|19435.47|19435.47|19460.27|19460.27|19434.58|19434.58|0
1639988400000|2021-12-20 08:20:00|19429.27|19429.27|19440.07|19440.07|19442.41|19442.41|19411.11|19411.11|0
1639988700000|2021-12-20 08:25:00|19444.56|19444.56|19481.47|19481.47|19481.47|19481.47|19434.97|19434.97|0
1639989000000|2021-12-20 08:30:00|19482.97|19482.97|19454.21|19454.21|19490.6|19490.6|19454.21|19454.21|0
1639989300000|2021-12-20 08:35:00|19455.34|19455.34|19476.12|19476.12|19476.12|19476.12|19443.74|19443.74|0
1639989600000|2021-12-20 08:40:00|19478.75|19478.75|19495.51|19495.51|19504.17|19504.17|19478.75|19478.75|0
1639989900000|2021-12-20 08:45:00|19496.06|19496.06|19523.75|19523.75|19538.09|19538.09|19496.06|19496.06|0
1639990200000|2021-12-20 08:50:00|19520.66|19520.66|19510.35|19510.35|19523.58|19523.58|19505|19505|0
1639990500000|2021-12-20 08:55:00|19511.64|19511.64|19507.56|19507.56|19511.64|19511.64|19490.04|19490.04|0
1639990800000|2021-12-20 09:00:00|19509.82|19509.82|19501.02|19501.02|19511.74|19511.74|19485.13|19485.13|0
1639991100000|2021-12-20 09:05:00|19506.15|19506.15|19535.48|19535.48|19539.33|19539.33|19499.58|19499.58|0
1639991400000|2021-12-20 09:10:00|19538.57|19538.57|19530.3|19530.3|19542.95|19542.95|19530.3|19530.3|0
1639991700000|2021-12-20 09:15:00|19532.23|19532.23|19497.96|19497.96|19532.23|19532.23|19493.47|19493.47|0
1639992000000|2021-12-20 09:20:00|19491.76|19491.76|19487.95|19487.95|19498.48|19498.48|19471.19|19471.19|0
1639992300000|2021-12-20 09:25:00|19489.46|19489.46|19472.93|19472.93|19495.23|19495.23|19472.93|19472.93|0
1639992600000|2021-12-20 09:30:00|19469.83|19469.83|19442.03|19442.03|19471.78|19471.78|19442.03|19442.03|0
1639992900000|2021-12-20 09:35:00|19442.78|19442.78|19432.15|19432.15|19447.92|19447.92|19431.6|19431.6|0
1639993200000|2021-12-20 09:40:00|19444.53|19444.53|19466.66|19466.66|19480.33|19480.33|19440.68|19440.68|0
1639993500000|2021-12-20 09:45:00|19464.74|19464.74|19439.24|19439.24|19464.74|19464.74|19419.66|19419.66|0
1639993800000|2021-12-20 09:50:00|19442.34|19442.34|19433.78|19433.78|19453.33|19453.33|19433.78|19433.78|0
1639994100000|2021-12-20 09:55:00|19435.66|19435.66|19420.7|19420.7|19436.19|19436.19|19418.14|19418.14|0
1639994400000|2021-12-20 10:00:00|19422.59|19422.59|19420.03|19420.03|19426.48|19426.48|19396.66|19396.66|0
1639994700000|2021-12-20 10:05:00|19419.28|19419.28|19403.98|19403.98|19419.28|19419.28|19401.41|19401.41|0
1639995000000|2021-12-20 10:10:00|19397.78|19397.78|19435.25|19435.25|19438.01|19438.01|19384.38|19384.38|0
1639995300000|2021-12-20 10:15:00|19440.38|19440.38|19459.49|19459.49|19462.28|19462.28|19440.38|19440.38|0
1639995600000|2021-12-20 10:20:00|19458.85|19458.85|19455.76|19455.76|19470.45|19470.45|19453.83|19453.83|0
1639995900000|2021-12-20 10:25:00|19455.01|19455.01|19460.85|19460.85|19468.17|19468.17|19444.21|19444.21|0
1639996200000|2021-12-20 10:30:00|19457.75|19457.75|19466.65|19466.65|19471.03|19471.03|19457.75|19457.75|0
1639996500000|2021-12-20 10:35:00|19475.94|19475.94|19488.13|19488.13|19500.18|19500.18|19475.94|19475.94|0
1639996800000|2021-12-20 10:40:00|19485.03|19485.03|19468.92|19468.92|19485.03|19485.03|19467.49|19467.49|0
1639997100000|2021-12-20 10:45:00|19466.36|19466.36|19449.04|19449.04|19472.76|19472.76|19449.04|19449.04|0
1639997400000|2021-12-20 10:50:00|19447.92|19447.92|19446.32|19446.32|19451.01|19451.01|19442.03|19442.03|0
1639997700000|2021-12-20 10:55:00|19440.12|19440.12|19440.01|19440.01|19459.31|19459.31|19440.01|19440.01|0
1639998000000|2021-12-20 11:00:00|19440.38|19440.38|19454.9|19454.9|19456.79|19456.79|19440.38|19440.38|0
1639998300000|2021-12-20 11:05:00|19451.81|19451.81|19437.26|19437.26|19451.81|19451.81|19428.45|19428.45|0
1639998600000|2021-12-20 11:10:00|19437.9|19437.9|19410|19410|19437.9|19437.9|19404.97|19404.97|0
1639998900000|2021-12-20 11:15:00|19406.9|19406.9|19388.48|19388.48|19406.9|19406.9|19387.83|19387.83|0
1639999200000|2021-12-20 11:20:00|19387.72|19387.72|19405.91|19405.91|19408.7|19408.7|19381.53|19381.53|0
1639999500000|2021-12-20 11:25:00|19403.34|19403.34|19407.3|19407.3|19407.3|19407.3|19398.43|19398.43|0
1639999800000|2021-12-20 11:30:00|19412.95|19412.95|19396.44|19396.44|19412.95|19412.95|19391.37|19391.37|0
1640000100000|2021-12-20 11:35:00|19390.24|19390.24|19378.96|19378.96|19390.24|19390.24|19378.21|19378.21|0
1640000400000|2021-12-20 11:40:00|19379.6|19379.6|19380.43|19380.43|19384.66|19384.66|19373.26|19373.26|0
1640000700000|2021-12-20 11:45:00|19382.36|19382.36|19387.84|19387.84|19405.44|19405.44|19381.08|19381.08|0
1640001000000|2021-12-20 11:50:00|19389.72|19389.72|19374.8|19374.8|19389.72|19389.72|19372.32|19372.32|0
1640001300000|2021-12-20 11:55:00|19375.44|19375.44|19373.63|19373.63|19379.83|19379.83|19359.94|19359.94|0
1640001600000|2021-12-20 12:00:00|19376.73|19376.73|19392.31|19392.31|19397.87|19397.87|19376.73|19376.73|0
1640001900000|2021-12-20 12:05:00|19389.21|19389.21|19380.79|19380.79|19389.21|19389.21|19380.79|19380.79|0
1640002200000|2021-12-20 12:10:00|19382.72|19382.72|19390.2|19390.2|19390.2|19390.2|19379.62|19379.62|0
1640002500000|2021-12-20 12:15:00|19393.29|19393.29|19408.64|19408.64|19408.64|19408.64|19393.29|19393.29|0
1640002800000|2021-12-20 12:20:00|19406.38|19406.38|19413.39|19413.39|19418.3|19418.3|19374.21|19374.21|0
1640003100000|2021-12-20 12:25:00|19415.96|19415.96|19407.84|19407.84|19415.96|19415.96|19401.64|19401.64|0
1640003400000|2021-12-20 12:30:00|19410.03|19410.03|19394.22|19394.22|19414.15|19414.15|19394.21|19394.21|0
1640003700000|2021-12-20 12:35:00|19397.32|19397.32|19377.07|19377.07|19397.32|19397.32|19373.97|19373.97|0
1640004000000|2021-12-20 12:40:00|19376.52|19376.52|19364.71|19364.71|19381.07|19381.07|19363.96|19363.96|0
1640004300000|2021-12-20 12:45:00|19370.9|19370.9|19371.92|19371.92|19372.3|19372.3|19354.97|19354.97|0
1640004600000|2021-12-20 12:50:00|19365.73|19365.73|19341.04|19341.04|19367.18|19367.18|19341.04|19341.04|0
1640004900000|2021-12-20 12:55:00|19347.23|19347.23|19323.45|19323.45|19348.36|19348.36|19321.57|19321.57|0
1640005200000|2021-12-20 13:00:00|19320.35|19320.35|19333.21|19333.21|19335.03|19335.03|19319.07|19319.07|0
1640005500000|2021-12-20 13:05:00|19345.6|19345.6|19300.9|19300.9|19345.6|19345.6|19300.9|19300.9|0
1640005800000|2021-12-20 13:10:00|19302.03|19302.03|19318.01|19318.01|19319.4|19319.4|19300.75|19300.75|0
1640006100000|2021-12-20 13:15:00|19319.29|19319.29|19311.16|19311.16|19319.29|19319.29|19295.76|19295.76|0
1640006400000|2021-12-20 13:20:00|19311.71|19311.71|19316.69|19316.69|19316.69|19316.69|19308.13|19308.13|0
1640006700000|2021-12-20 13:25:00|19313.59|19313.59|19287.91|19287.91|19318.24|19318.24|19287.91|19287.91|0
1640007000000|2021-12-20 13:30:00|19284.82|19284.82|19308.46|19308.46|19309.74|19309.74|19279.13|19279.13|0
1640007300000|2021-12-20 13:35:00|19307.71|19307.71|19305.37|19305.37|19314.17|19314.17|19304.09|19304.09|0
1640007600000|2021-12-20 13:40:00|19307.3|19307.3|19290.57|19290.57|19309.86|19309.86|19290.57|19290.57|0
1640007900000|2021-12-20 13:45:00|19289.82|19289.82|19309.76|19309.76|19309.76|19309.76|19288.54|19288.54|0
1640008200000|2021-12-20 13:50:00|19313.61|19313.61|19308.62|19308.62|19313.61|19313.61|19307.62|19307.62|0
1640008500000|2021-12-20 13:55:00|19307.97|19307.97|19307.08|19307.08|19310.29|19310.29|19301.95|19301.95|0
1640008800000|2021-12-20 14:00:00|19307.72|19307.72|19311.22|19311.22|19324.27|19324.27|19302.06|19302.06|0
1640009100000|2021-12-20 14:05:00|19312.87|19312.87|19301.61|19301.61|19315.76|19315.76|19301.61|19301.61|0
1640009400000|2021-12-20 14:10:00|19303.49|19303.49|19299.12|19299.12|19303.87|19303.87|19296.03|19296.03|0
1640009700000|2021-12-20 14:15:00|19298.48|19298.48|19303.1|19303.1|19303.1|19303.1|19293.99|19293.99|0
1640010000000|2021-12-20 14:20:00|19302.46|19302.46|19289.73|19289.73|19302.46|19302.46|19287.16|19287.16|0
1640010300000|2021-12-20 14:25:00|19290.37|19290.37|19278.29|19278.29|19292.93|19292.93|19278.29|19278.29|0
1640010600000|2021-12-20 14:30:00|19277.01|19277.01|19294.46|19294.46|19294.46|19294.46|19240.47|19240.47|0
1640010900000|2021-12-20 14:35:00|19295.01|19295.01|19285.1|19285.1|19295.01|19295.01|19275.68|19275.68|0
1640011200000|2021-12-20 14:40:00|19301.19|19301.19|19251.83|19251.83|19301.19|19301.19|19249.49|19249.49|0
1640011500000|2021-12-20 14:45:00|19248.73|19248.73|19224.18|19224.18|19262.29|19262.29|19224.18|19224.18|0
1640011800000|2021-12-20 14:50:00|19222.3|19222.3|19219.98|19219.98|19225.4|19225.4|19212.26|19212.26|0
1640012100000|2021-12-20 14:55:00|19226.17|19226.17|19234.3|19234.3|19251.09|19251.09|19221.4|19221.4|0
1640012400000|2021-12-20 15:00:00|19233.2|19233.2|19252.79|19252.79|19259.14|19259.14|19232.1|19232.1|0
1640012700000|2021-12-20 15:05:00|19255.88|19255.88|19263.56|19263.56|19267.21|19267.21|19246.45|19246.45|0
1640013000000|2021-12-20 15:10:00|19247.47|19247.47|19245.18|19245.18|19251.46|19251.46|19241.91|19241.91|0
1640013300000|2021-12-20 15:15:00|19245.82|19245.82|19258.76|19258.76|19258.76|19258.76|19234.08|19234.08|0
1640013600000|2021-12-20 15:20:00|19261.86|19261.86|19270.72|19270.72|19289.58|19289.58|19261.86|19261.86|0
1640013900000|2021-12-20 15:25:00|19269.59|19269.59|19243.08|19243.08|19269.59|19269.59|19243.08|19243.08|0
1640014200000|2021-12-20 15:30:00|19239.98|19239.98|19224.73|19224.73|19239.98|19239.98|19224.73|19224.73|0
1640014500000|2021-12-20 15:35:00|19227.83|19227.83|19237.76|19237.76|19242.32|19242.32|19226.32|19226.32|0
1640014800000|2021-12-20 15:40:00|19238.4|19238.4|19236.43|19236.43|19239.69|19239.69|19233.33|19233.33|0
1640015100000|2021-12-20 15:45:00|19238.38|19238.38|19252.1|19252.1|19278.21|19278.21|19238.38|19238.38|0
1640015400000|2021-12-20 15:50:00|19242.81|19242.81|19195.17|19195.17|19249.76|19249.76|19192.02|19192.02|0
1640015700000|2021-12-20 15:55:00|19195.92|19195.92|19192.72|19192.72|19201.44|19201.44|19192.08|19192.08|0
1640016000000|2021-12-20 16:00:00|19191.44|19191.44|19200.68|19200.68|19212.77|19212.77|19191.44|19191.44|0
1640016300000|2021-12-20 16:05:00|19213.07|19213.07|19189.03|19189.03|19216.16|19216.16|19183.75|19183.75|0
1640016600000|2021-12-20 16:10:00|19189.41|19189.41|19186.18|19186.18|19209.38|19209.38|19186.18|19186.18|0
1640016900000|2021-12-20 16:15:00|19185.54|19185.54|19163.64|19163.64|19197.24|19197.24|19162.11|19162.11|0
1640017200000|2021-12-20 16:20:00|19159.79|19159.79|19184.52|19184.52|19185.81|19185.81|19146.83|19146.83|0
1640017500000|2021-12-20 16:25:00|19183.4|19183.4|19173.58|19173.58|19187.19|19187.19|19158.47|19158.47|0
1640074500000|2021-12-21 08:15:00|19401.11|19401.11|19375.77|19375.77|19401.11|19401.11|19364.7|19364.7|0
1640074800000|2021-12-21 08:20:00|19383.47|19383.47|19362.03|19362.03|19384.45|19384.45|19358.58|19358.58|0
1640075100000|2021-12-21 08:25:00|19362.58|19362.58|19381.23|19381.23|19389.5|19389.5|19362.58|19362.58|0
1640075400000|2021-12-21 08:30:00|19380.68|19380.68|19346.38|19346.38|19381.06|19381.06|19346.38|19346.38|0
1640075700000|2021-12-21 08:35:00|19347.51|19347.51|19351.91|19351.91|19354.11|19354.11|19344.76|19344.76|0
1640076000000|2021-12-21 08:40:00|19348.99|19348.99|19346.56|19346.56|19352.75|19352.75|19346.56|19346.56|0
1640076300000|2021-12-21 08:45:00|19348.06|19348.06|19324.66|19324.66|19348.06|19348.06|19321.57|19321.57|0
1640076600000|2021-12-21 08:50:00|19322.03|19322.03|19334.09|19334.09|19339|19339|19321.05|19321.05|0
1640076900000|2021-12-21 08:55:00|19334.64|19334.64|19329.4|19329.4|19336.14|19336.14|19329.4|19329.4|0
1640077200000|2021-12-21 09:00:00|19327.52|19327.52|19347.47|19347.47|19353.66|19353.66|19325.61|19325.61|0
1640077500000|2021-12-21 09:05:00|19350.68|19350.68|19351.45|19351.45|19352.42|19352.42|19344.15|19344.15|0
1640077800000|2021-12-21 09:10:00|19354.54|19354.54|19370.52|19370.52|19373.61|19373.61|19354.54|19354.54|0
1640078100000|2021-12-21 09:15:00|19373.15|19373.15|19384.1|19384.1|19384.1|19384.1|19359.79|19359.79|0
1640078400000|2021-12-21 09:20:00|19387.2|19387.2|19377.91|19377.91|19387.2|19387.2|19377.91|19377.91|0
1640078700000|2021-12-21 09:25:00|19371.71|19371.71|19363.18|19363.18|19371.71|19371.71|19359.33|19359.33|0
1640079000000|2021-12-21 09:30:00|19379.26|19379.26|19388.18|19388.18|19393.28|19393.28|19379.26|19379.26|0
1640079300000|2021-12-21 09:35:00|19388.73|19388.73|19415.41|19415.41|19417.26|19417.26|19388.73|19388.73|0
1640079600000|2021-12-21 09:40:00|19412.31|19412.31|19420.19|19420.19|19421.58|19421.58|19397.63|19397.63|0
1640079900000|2021-12-21 09:45:00|19424.71|19424.71|19412.83|19412.83|19424.71|19424.71|19408.82|19408.82|0
1640080200000|2021-12-21 09:50:00|19413.2|19413.2|19383.04|19383.04|19424.44|19424.44|19383.04|19383.04|0
1640080500000|2021-12-21 09:55:00|19381.91|19381.91|19382.4|19382.4|19387.5|19387.5|19381.91|19381.91|0
1640080800000|2021-12-21 10:00:00|19382.95|19382.95|19368.3|19368.3|19388.78|19388.78|19368.3|19368.3|0
1640081100000|2021-12-21 10:05:00|19365.2|19365.2|19359.27|19359.27|19365.2|19365.2|19358.72|19358.72|0
1640081400000|2021-12-21 10:10:00|19356.17|19356.17|19352.65|19352.65|19356.17|19356.17|19346.88|19346.88|0
1640081700000|2021-12-21 10:15:00|19353.78|19353.78|19352.84|19352.84|19354.48|19354.48|19335.2|19335.2|0
1640082000000|2021-12-21 10:20:00|19352.29|19352.29|19346.5|19346.5|19357.52|19357.52|19344.01|19344.01|0
1640082300000|2021-12-21 10:25:00|19346.13|19346.13|19346.34|19346.34|19347.42|19347.42|19340.25|19340.25|0
1640082600000|2021-12-21 10:30:00|19345.58|19345.58|19335.3|19335.3|19345.58|19345.58|19332.21|19332.21|0
1640082900000|2021-12-21 10:35:00|19339.8|19339.8|19320.36|19320.36|19339.8|19339.8|19317.27|19317.27|0
1640083200000|2021-12-21 10:40:00|19317.27|19317.27|19307.4|19307.4|19320.36|19320.36|19307.4|19307.4|0
1640083500000|2021-12-21 10:45:00|19322.42|19322.42|19328.61|19328.61|19328.61|19328.61|19316.22|19316.22|0
1640083800000|2021-12-21 10:50:00|19322.42|19322.42|19270.47|19270.47|19325.51|19325.51|19270.47|19270.47|0
1640084100000|2021-12-21 10:55:00|19262.13|19262.13|19281.62|19281.62|19281.62|19281.62|19261.07|19261.07|0
1640084400000|2021-12-21 11:00:00|19284.72|19284.72|19278.21|19278.21|19287.81|19287.81|19277.66|19277.66|0
1640084700000|2021-12-21 11:05:00|19275.11|19275.11|19265.66|19265.66|19277.4|19277.4|19261.92|19261.92|0
1640085000000|2021-12-21 11:10:00|19262.56|19262.56|19261.13|19261.13|19264.23|19264.23|19245.2|19245.2|0
1640085300000|2021-12-21 11:15:00|19261.77|19261.77|19266.91|19266.91|19279.3|19279.3|19261.77|19261.77|0
1640085600000|2021-12-21 11:20:00|19263.81|19263.81|19258.34|19258.34|19263.81|19263.81|19255.25|19255.25|0
1640085900000|2021-12-21 11:25:00|19255.25|19255.25|19288.85|19288.85|19293.42|19293.42|19246.71|19246.71|0
1640086200000|2021-12-21 11:30:00|19290.8|19290.8|19292.91|19292.91|19313.08|19313.08|19286.07|19286.07|0
1640086500000|2021-12-21 11:35:00|19296.01|19296.01|19301.86|19301.86|19305.94|19305.94|19293.55|19293.55|0
1640086800000|2021-12-21 11:40:00|19308.06|19308.06|19336.32|19336.32|19336.32|19336.32|19308.06|19308.06|0
1640087100000|2021-12-21 11:45:00|19339.42|19339.42|19307.03|19307.03|19339.42|19339.42|19306.5|19306.5|0
1640087400000|2021-12-21 11:50:00|19306.65|19306.65|19299.33|19299.33|19306.65|19306.65|19293.14|19293.14|0
1640087700000|2021-12-21 11:55:00|19305.52|19305.52|19316.11|19316.11|19327.8|19327.8|19305.52|19305.52|0
1640088000000|2021-12-21 12:00:00|19325.4|19325.4|19315.45|19315.45|19325.4|19325.4|19312.35|19312.35|0
1640088300000|2021-12-21 12:05:00|19314.47|19314.47|19320.81|19320.81|19323.9|19323.9|19299.98|19299.98|0
1640088600000|2021-12-21 12:10:00|19323.73|19323.73|19300.16|19300.16|19323.73|19323.73|19300.16|19300.16|0
1640088900000|2021-12-21 12:15:00|19301.66|19301.66|19305.13|19305.13|19305.13|19305.13|19301.66|19301.66|0
1640089200000|2021-12-21 12:20:00|19302.04|19302.04|19306.5|19306.5|19323.56|19323.56|19302.04|19302.04|0
1640089500000|2021-12-21 12:25:00|19303.41|19303.41|19294.56|19294.56|19309.05|19309.05|19292.96|19292.96|0
1640089800000|2021-12-21 12:30:00|19295.31|19295.31|19304.68|19304.68|19305.9|19305.9|19292.96|19292.96|0
1640090100000|2021-12-21 12:35:00|19299.55|19299.55|19314.84|19314.84|19314.84|19314.84|19297.36|19297.36|0
1640090400000|2021-12-21 12:40:00|19315.94|19315.94|19326.9|19326.9|19326.9|19326.9|19314.84|19314.84|0
1640090700000|2021-12-21 12:45:00|19320.71|19320.71|19311.42|19311.42|19323.8|19323.8|19308.32|19308.32|0
1640091000000|2021-12-21 12:50:00|19314.51|19314.51|19322.09|19322.09|19324.35|19324.35|19314.51|19314.51|0
1640091300000|2021-12-21 12:55:00|19318.89|19318.89|19324.06|19324.06|19335.92|19335.92|19315.15|19315.15|0
1640091600000|2021-12-21 13:00:00|19322.93|19322.93|19330.08|19330.08|19332.05|19332.05|19322.93|19322.93|0
1640091900000|2021-12-21 13:05:00|19333.18|19333.18|19299.44|19299.44|19334.83|19334.83|19293.24|19293.24|0
1640092200000|2021-12-21 13:10:00|19305.63|19305.63|19305.79|19305.79|19315.52|19315.52|19299.44|19299.44|0
1640092500000|2021-12-21 13:15:00|19296.5|19296.5|19300.81|19300.81|19304.28|19304.28|19296.5|19296.5|0
1640092800000|2021-12-21 13:20:00|19303.9|19303.9|19314.27|19314.27|19316.93|19316.93|19303.9|19303.9|0
1640093100000|2021-12-21 13:25:00|19311.17|19311.17|19294.59|19294.59|19314.82|19314.82|19291.5|19291.5|0
1640093400000|2021-12-21 13:30:00|19288.4|19288.4|19287.81|19287.81|19291.5|19291.5|19285.3|19285.3|0
1640093700000|2021-12-21 13:35:00|19284.6|19284.6|19291.69|19291.69|19300.98|19300.98|19272.22|19272.22|0
1640094000000|2021-12-21 13:40:00|19288.59|19288.59|19287.81|19287.81|19288.59|19288.59|19283.46|19283.46|0
1640094300000|2021-12-21 13:45:00|19278.52|19278.52|19269.83|19269.83|19281.93|19281.93|19266.74|19266.74|0
1640094600000|2021-12-21 13:50:00|19253.75|19253.75|19246.05|19246.05|19254.13|19254.13|19242.95|19242.95|0
1640094900000|2021-12-21 13:55:00|19242.95|19242.95|19243.71|19243.71|19250.43|19250.43|19234.95|19234.95|0
1640095200000|2021-12-21 14:00:00|19252.16|19252.16|19238.31|19238.31|19259.1|19259.1|19233.66|19233.66|0
1640095500000|2021-12-21 14:05:00|19237.56|19237.56|19235.54|19235.54|19246.85|19246.85|19231.16|19231.16|0
1640095800000|2021-12-21 14:10:00|19238.63|19238.63|19242.72|19242.72|19246.95|19246.95|19234.56|19234.56|0
1640096100000|2021-12-21 14:15:00|19243.27|19243.27|19262.12|19262.12|19262.12|19262.12|19233.98|19233.98|0
1640096400000|2021-12-21 14:20:00|19261.75|19261.75|19245.55|19245.55|19261.75|19261.75|19245.55|19245.55|0
1640096700000|2021-12-21 14:25:00|19244.27|19244.27|19251.59|19251.59|19251.59|19251.59|19233.75|19233.75|0
1640097000000|2021-12-21 14:30:00|19254.69|19254.69|19224.3|19224.3|19254.69|19254.69|19224.3|19224.3|0
1640097300000|2021-12-21 14:35:00|19218.61|19218.61|19205.58|19205.58|19222.19|19222.19|19200.52|19200.52|0
1640097600000|2021-12-21 14:40:00|19202.48|19202.48|19199.05|19199.05|19220.32|19220.32|19189.37|19189.37|0
1640097900000|2021-12-21 14:45:00|19193.91|19193.91|19123.07|19123.07|19193.91|19193.91|19121.63|19121.63|0
1640098200000|2021-12-21 14:50:00|19139.16|19139.16|19187.72|19187.72|19190.81|19190.81|19136.96|19136.96|0
1640098500000|2021-12-21 14:55:00|19186.62|19186.62|19205.43|19205.43|19209.21|19209.21|19183.52|19183.52|0
1640098800000|2021-12-21 15:00:00|19207.07|19207.07|19214.01|19214.01|19231.76|19231.76|19207.07|19207.07|0
1640099100000|2021-12-21 15:05:00|19212.09|19212.09|19201.53|19201.53|19224.78|19224.78|19201.53|19201.53|0
1640099400000|2021-12-21 15:10:00|19204.09|19204.09|19243.62|19243.62|19246.51|19246.51|19203.56|19203.56|0
1640099700000|2021-12-21 15:15:00|19246.71|19246.71|19207.88|19207.88|19252.91|19252.91|19207.72|19207.72|0
1640100000000|2021-12-21 15:20:00|19210.98|19210.98|19204.13|19204.13|19233.41|19233.41|19203.54|19203.54|0
1640100300000|2021-12-21 15:25:00|19201.03|19201.03|19157.76|19157.76|19207.22|19207.22|19148.05|19148.05|0
1640100600000|2021-12-21 15:30:00|19158.4|19158.4|19145.31|19145.31|19158.55|19158.55|19131.32|19131.32|0
1640100900000|2021-12-21 15:35:00|19143.38|19143.38|19139.33|19139.33|19143.38|19143.38|19123.96|19123.96|0
1640101200000|2021-12-21 15:40:00|19138.96|19138.96|19129.7|19129.7|19140.46|19140.46|19127.75|19127.75|0
1640101500000|2021-12-21 15:45:00|19123.51|19123.51|19126.87|19126.87|19130.85|19130.85|19123.51|19123.51|0
1640101800000|2021-12-21 15:50:00|19133.06|19133.06|19112.99|19112.99|19133.43|19133.43|19110.36|19110.36|0
1640102100000|2021-12-21 15:55:00|19106.79|19106.79|19090.54|19090.54|19106.79|19106.79|19090.54|19090.54|0
1640102400000|2021-12-21 16:00:00|19096.73|19096.73|19114.19|19114.19|19121.48|19121.48|19095.45|19095.45|0
1640102700000|2021-12-21 16:05:00|19116.14|19116.14|19135.3|19135.3|19137.75|19137.75|19115.39|19115.39|0
1640103000000|2021-12-21 16:10:00|19135.68|19135.68|19121.11|19121.11|19148.34|19148.34|19120.36|19120.36|0
1640103300000|2021-12-21 16:15:00|19119.16|19119.16|19119.07|19119.07|19119.16|19119.16|19105.78|19105.78|0
1640103600000|2021-12-21 16:20:00|19119.71|19119.71|19106.54|19106.54|19126.7|19126.7|19106.54|19106.54|0
1640103900000|2021-12-21 16:25:00|19106|19106|19083.6|19083.6|19121.7|19121.7|19075.27|19075.27|0
1640160900000|2021-12-22 08:15:00|19150.8|19150.8|19115.49|19115.49|19153.78|19153.78|19115.49|19115.49|0
1640161200000|2021-12-22 08:20:00|19111.64|19111.64|19111.44|19111.44|19118.55|19118.55|19105.25|19105.25|0
1640161500000|2021-12-22 08:25:00|19108.35|19108.35|19108.88|19108.88|19114.54|19114.54|19101.4|19101.4|0
1640161800000|2021-12-22 08:30:00|19107.23|19107.23|19084.49|19084.49|19107.23|19107.23|19080.84|19080.84|0
1640162100000|2021-12-22 08:35:00|19078.07|19078.07|19068.03|19068.03|19078.07|19078.07|19061.61|19061.61|0
1640162400000|2021-12-22 08:40:00|19064.93|19064.93|19074.77|19074.77|19077.87|19077.87|19061.61|19061.61|0
1640162700000|2021-12-22 08:45:00|19077.34|19077.34|19085.55|19085.55|19085.55|19085.55|19066.92|19066.92|0
1640163000000|2021-12-22 08:50:00|19079.78|19079.78|19084.8|19084.8|19091.11|19091.11|19077.85|19077.85|0
1640163300000|2021-12-22 08:55:00|19087.9|19087.9|19063.76|19063.76|19087.9|19087.9|19063.76|19063.76|0
1640163600000|2021-12-22 09:00:00|19062.48|19062.48|19062.92|19062.92|19068.69|19068.69|19060.48|19060.48|0
1640163900000|2021-12-22 09:05:00|19062.37|19062.37|19029.47|19029.47|19062.37|19062.37|19029.47|19029.47|0
1640164200000|2021-12-22 09:10:00|19032.48|19032.48|19038.45|19038.45|19058.49|19058.49|19032.48|19032.48|0
1640164500000|2021-12-22 09:15:00|19037.16|19037.16|19057.65|19057.65|19063.84|19063.84|19037.16|19037.16|0
1640164800000|2021-12-22 09:20:00|19054.55|19054.55|19047.98|19047.98|19056.43|19056.43|19044.89|19044.89|0
1640165100000|2021-12-22 09:25:00|19047.43|19047.43|19060.47|19060.47|19061.57|19061.57|19045.11|19045.11|0
1640165400000|2021-12-22 09:30:00|19054.28|19054.28|19066.56|19066.56|19066.56|19066.56|19052.32|19052.32|0
1640165700000|2021-12-22 09:35:00|19065.06|19065.06|19072|19072|19072|19072|19065.06|19065.06|0
1640166000000|2021-12-22 09:40:00|19073.93|19073.93|19062.63|19062.63|19073.93|19073.93|19060.68|19060.68|0
1640166300000|2021-12-22 09:45:00|19060.06|19060.06|19059.49|19059.49|19063.16|19063.16|19055.04|19055.04|0
1640166600000|2021-12-22 09:50:00|19058.85|19058.85|19062.23|19062.23|19068.42|19068.42|19056.66|19056.66|0
1640166900000|2021-12-22 09:55:00|19065.32|19065.32|19056.72|19056.72|19065.32|19065.32|19056.72|19056.72|0
1640167200000|2021-12-22 10:00:00|19055.59|19055.59|19064.99|19064.99|19070.65|19070.65|19053.66|19053.66|0
1640167500000|2021-12-22 10:05:00|19063.86|19063.86|19065.94|19065.94|19065.94|19065.94|19062.58|19062.58|0
1640167800000|2021-12-22 10:10:00|19067.22|19067.22|19070.76|19070.76|19089.3|19089.3|19067.22|19067.22|0
1640168100000|2021-12-22 10:15:00|19073.01|19073.01|19081.55|19081.55|19081.55|19081.55|19072.26|19072.26|0
1640168400000|2021-12-22 10:20:00|19075.36|19075.36|19151.62|19151.62|19151.62|19151.62|19075.36|19075.36|0
1640168700000|2021-12-22 10:25:00|19152|19152|19152.64|19152.64|19152.64|19152.64|19146.18|19146.18|0
1640169000000|2021-12-22 10:30:00|19151.13|19151.13|19124.88|19124.88|19156.95|19156.95|19124.88|19124.88|0
1640169300000|2021-12-22 10:35:00|19127.97|19127.97|19137.26|19137.26|19137.26|19137.26|19127.97|19127.97|0
1640169600000|2021-12-22 10:40:00|19140.47|19140.47|19143.02|19143.02|19144.38|19144.38|19140.47|19140.47|0
1640169900000|2021-12-22 10:45:00|19144|19144|19138.29|19138.29|19147.58|19147.58|19138.29|19138.29|0
1640170200000|2021-12-22 10:50:00|19141.5|19141.5|19141.88|19141.88|19142.25|19142.25|19141.5|19141.5|0
1640170500000|2021-12-22 10:55:00|19143.16|19143.16|19136.79|19136.79|19143.16|19143.16|19136.79|19136.79|0
1640170800000|2021-12-22 11:00:00|19139.89|19139.89|19119.51|19119.51|19139.89|19139.89|19115.66|19115.66|0
1640171100000|2021-12-22 11:05:00|19115.7|19115.7|19084.79|19084.79|19115.7|19115.7|19084.79|19084.79|0
1640171400000|2021-12-22 11:10:00|19082.23|19082.23|19095.4|19095.4|19095.4|19095.4|19078.56|19078.56|0
1640171700000|2021-12-22 11:15:00|19096.68|19096.68|19081.66|19081.66|19097.7|19097.7|19080.37|19080.37|0
1640172000000|2021-12-22 11:20:00|19079.73|19079.73|19080.39|19080.39|19090|19090|19069.69|19069.69|0
1640172300000|2021-12-22 11:25:00|19081.49|19081.49|19087.98|19087.98|19087.98|19087.98|19081.49|19081.49|0
1640172600000|2021-12-22 11:30:00|19089.11|19089.11|19102.16|19102.16|19102.16|19102.16|19089.11|19089.11|0
1640172900000|2021-12-22 11:35:00|19105.26|19105.26|19110.28|19110.28|19110.28|19110.28|19105.26|19105.26|0
1640173200000|2021-12-22 11:40:00|19113.38|19113.38|19097.11|19097.11|19113.38|19113.38|19090.27|19090.27|0
1640173500000|2021-12-22 11:45:00|19098.39|19098.39|19101.71|19101.71|19101.71|19101.71|19097.11|19097.11|0
1640173800000|2021-12-22 11:50:00|19104.8|19104.8|19102.24|19102.24|19104.8|19104.8|19100.31|19100.31|0
1640174100000|2021-12-22 11:55:00|19099.14|19099.14|19116.07|19116.07|19116.07|19116.07|19099.14|19099.14|0
1640174400000|2021-12-22 12:00:00|19109.88|19109.88|19115.05|19115.05|19115.05|19115.05|19100.37|19100.37|0
1640174700000|2021-12-22 12:05:00|19111.2|19111.2|19124.42|19124.42|19127.52|19127.52|19105.38|19105.38|0
1640175000000|2021-12-22 12:10:00|19123.67|19123.67|19130.81|19130.81|19130.81|19130.81|19122.69|19122.69|0
1640175300000|2021-12-22 12:15:00|19126.32|19126.32|19136.74|19136.74|19141.23|19141.23|19121.83|19121.83|0
1640175600000|2021-12-22 12:20:00|19143.16|19143.16|19149.35|19149.35|19149.35|19149.35|19140.06|19140.06|0
1640175900000|2021-12-22 12:25:00|19152.44|19152.44|19132.03|19132.03|19152.44|19152.44|19132.03|19132.03|0
1640176200000|2021-12-22 12:30:00|19138.23|19138.23|19131.81|19131.81|19138.23|19138.23|19124.33|19124.33|0
1640176500000|2021-12-22 12:35:00|19128.71|19128.71|19130.11|19130.11|19133.2|19133.2|19128.71|19128.71|0
1640176800000|2021-12-22 12:40:00|19128.16|19128.16|19126.87|19126.87|19131.36|19131.36|19123.66|19123.66|0
1640177100000|2021-12-22 12:45:00|19126.5|19126.5|19130.52|19130.52|19130.52|19130.52|19126.5|19126.5|0
1640177400000|2021-12-22 12:50:00|19133.62|19133.62|19132.33|19132.33|19133.62|19133.62|19129.24|19129.24|0
1640177700000|2021-12-22 12:55:00|19133.09|19133.09|19127|19127|19138.49|19138.49|19125.53|19125.53|0
1640178000000|2021-12-22 13:00:00|19121.87|19121.87|19102.95|19102.95|19127.15|19127.15|19102.95|19102.95|0
1640178300000|2021-12-22 13:05:00|19103.5|19103.5|19176.55|19176.55|19176.55|19176.55|19103.5|19103.5|0
1640178600000|2021-12-22 13:10:00|19160.47|19160.47|19173.17|19173.17|19173.17|19173.17|19160.47|19160.47|0
1640178900000|2021-12-22 13:15:00|19173.81|19173.81|19168.13|19168.13|19173.81|19173.81|19168.13|19168.13|0
1640179200000|2021-12-22 13:20:00|19171.23|19171.23|19155.73|19155.73|19171.23|19171.23|19151.83|19151.83|0
1640179500000|2021-12-22 13:25:00|19158.83|19158.83|19155.73|19155.73|19160.76|19160.76|19142.59|19142.59|0
1640179800000|2021-12-22 13:30:00|19157.02|19157.02|19150.87|19150.87|19159.85|19159.85|19150.87|19150.87|0
1640180100000|2021-12-22 13:35:00|19148.94|19148.94|19135.91|19135.91|19150.87|19150.87|19135.91|19135.91|0
1640180400000|2021-12-22 13:40:00|19139|19139|19141.59|19141.59|19142.97|19142.97|19134.81|19134.81|0
1640180700000|2021-12-22 13:45:00|19143.48|19143.48|19141.71|19141.71|19143.85|19143.85|19140.47|19140.47|0
1640181000000|2021-12-22 13:50:00|19143.59|19143.59|19142.55|19142.55|19144.48|19144.48|19134.83|19134.83|0
1640181300000|2021-12-22 13:55:00|19142.18|19142.18|19139.04|19139.04|19145.27|19145.27|19130.92|19130.92|0
1640181600000|2021-12-22 14:00:00|19140.32|19140.32|19158.2|19158.2|19159.18|19159.18|19134.24|19134.24|0
1640181900000|2021-12-22 14:05:00|19158.75|19158.75|19155.92|19155.92|19161.96|19161.96|19151.05|19151.05|0
1640182200000|2021-12-22 14:10:00|19155.28|19155.28|19143.88|19143.88|19156.37|19156.37|19140.78|19140.78|0
1640182500000|2021-12-22 14:15:00|19143.12|19143.12|19121.56|19121.56|19143.12|19143.12|19121.56|19121.56|0
1640182800000|2021-12-22 14:20:00|19115.37|19115.37|19139.64|19139.64|19139.64|19139.64|19113.24|19113.24|0
1640183100000|2021-12-22 14:25:00|19138.89|19138.89|19153.09|19153.09|19162.21|19162.21|19138.89|19138.89|0
1640183400000|2021-12-22 14:30:00|19152.11|19152.11|19145.79|19145.79|19152.11|19152.11|19101.01|19101.01|0
1640183700000|2021-12-22 14:35:00|19161.87|19161.87|19146.9|19146.9|19161.87|19161.87|19142.51|19142.51|0
1640184000000|2021-12-22 14:40:00|19130.81|19130.81|19128.25|19128.25|19133.78|19133.78|19116.71|19116.71|0
1640184300000|2021-12-22 14:45:00|19125.15|19125.15|19110.27|19110.27|19149.96|19149.96|19101.85|19101.85|0
1640184600000|2021-12-22 14:50:00|19109.29|19109.29|19044.09|19044.09|19109.29|19109.29|19038.47|19038.47|0
1640184900000|2021-12-22 14:55:00|19044.85|19044.85|19039.61|19039.61|19060.38|19060.38|19037.68|19037.68|0
1640185200000|2021-12-22 15:00:00|19040.74|19040.74|19068.37|19068.37|19073.26|19073.26|19040.74|19040.74|0
1640185500000|2021-12-22 15:05:00|19067.27|19067.27|19060.27|19060.27|19069.99|19069.99|19055.46|19055.46|0
1640185800000|2021-12-22 15:10:00|19063.48|19063.48|19059.3|19059.3|19065.44|19065.44|19057.79|19057.79|0
1640186100000|2021-12-22 15:15:00|19060.27|19060.27|19072.32|19072.32|19075.76|19075.76|19060.27|19060.27|0
1640186400000|2021-12-22 15:20:00|19075.42|19075.42|19073.65|19073.65|19075.42|19075.42|19069.64|19069.64|0
1640186700000|2021-12-22 15:25:00|19074.93|19074.93|19087.87|19087.87|19087.87|19087.87|19074.93|19074.93|0
1640187000000|2021-12-22 15:30:00|19086.78|19086.78|19090.01|19090.01|19106.45|19106.45|19086.78|19086.78|0
1640187300000|2021-12-22 15:35:00|19096.2|19096.2|19112.39|19112.39|19117.5|19117.5|19092.13|19092.13|0
1640187600000|2021-12-22 15:40:00|19115.49|19115.49|19094.15|19094.15|19116.02|19116.02|19094.15|19094.15|0
1640187900000|2021-12-22 15:45:00|19097.25|19097.25|19097.06|19097.06|19097.89|19097.89|19091.48|19091.48|0
1640188200000|2021-12-22 15:50:00|19106.35|19106.35|19105.74|19105.74|19109.36|19109.36|19104.44|19104.44|0
1640188500000|2021-12-22 15:55:00|19106.11|19106.11|19113.94|19113.94|19113.94|19113.94|19093.55|19093.55|0
1640188800000|2021-12-22 16:00:00|19107.75|19107.75|19092.1|19092.1|19107.75|19107.75|19091.66|19091.66|0
1640189100000|2021-12-22 16:05:00|19096.98|19096.98|19140.78|19140.78|19145.22|19145.22|19090.12|19090.12|0
1640189400000|2021-12-22 16:10:00|19142.73|19142.73|19147.26|19147.26|19154.56|19154.56|19140.61|19140.61|0
1640189700000|2021-12-22 16:15:00|19146.72|19146.72|19152.85|19152.85|19166.94|19166.94|19141.57|19141.57|0
1640190000000|2021-12-22 16:20:00|19153.6|19153.6|19153.93|19153.93|19172.47|19172.47|19144.86|19144.86|0
1640190300000|2021-12-22 16:25:00|19151.98|19151.98|19139.69|19139.69|19152.15|19152.15|19119.65|19119.65|0
1640247300000|2021-12-23 08:15:00|19342.52|19342.52|19364.35|19364.35|19377.62|19377.62|19342.52|19342.52|0
1640247600000|2021-12-23 08:20:00|19351.96|19351.96|19318.95|19318.95|19351.96|19351.96|19305.11|19305.11|0
1640247900000|2021-12-23 08:25:00|19325.14|19325.14|19301.58|19301.58|19325.89|19325.89|19301.58|19301.58|0
1640248200000|2021-12-23 08:30:00|19295.39|19295.39|19282.68|19282.68|19295.39|19295.39|19276.14|19276.14|0
1640248500000|2021-12-23 08:35:00|19281.55|19281.55|19291.45|19291.45|19294|19294|19279.3|19279.3|0
1640248800000|2021-12-23 08:40:00|19288.35|19288.35|19271.51|19271.51|19288.35|19288.35|19271.51|19271.51|0
1640249100000|2021-12-23 08:45:00|19273.4|19273.4|19267.97|19267.97|19273.4|19273.4|19255.41|19255.41|0
1640249400000|2021-12-23 08:50:00|19266.88|19266.88|19273.82|19273.82|19276.92|19276.92|19266.88|19266.88|0
1640249700000|2021-12-23 08:55:00|19271.26|19271.26|19263.79|19263.79|19282.62|19282.62|19263.79|19263.79|0
1640250000000|2021-12-23 09:00:00|19261.22|19261.22|19260.21|19260.21|19266.41|19266.41|19260.21|19260.21|0
1640250300000|2021-12-23 09:05:00|19262.78|19262.78|19249.16|19249.16|19262.78|19262.78|19242.88|19242.88|0
1640250600000|2021-12-23 09:10:00|19239.87|19239.87|19231.25|19231.25|19239.87|19239.87|19226.07|19226.07|0
1640250900000|2021-12-23 09:15:00|19234.35|19234.35|19245.66|19245.66|19255.71|19255.71|19232.35|19232.35|0
1640251200000|2021-12-23 09:20:00|19242.57|19242.57|19238.16|19238.16|19248.49|19248.49|19235.99|19235.99|0
1640251500000|2021-12-23 09:25:00|19237.52|19237.52|19218.77|19218.77|19237.52|19237.52|19216.95|19216.95|0
1640251800000|2021-12-23 09:30:00|19215.67|19215.67|19321.02|19321.02|19321.02|19321.02|19215.67|19215.67|0
1640252100000|2021-12-23 09:35:00|19320.37|19320.37|19317.52|19317.52|19323.47|19323.47|19311.11|19311.11|0
1640252400000|2021-12-23 09:40:00|19314.43|19314.43|19314.05|19314.05|19315.18|19315.18|19311.33|19311.33|0
1640252700000|2021-12-23 09:45:00|19320.25|19320.25|19355.3|19355.3|19355.3|19355.3|19317.15|19317.15|0
1640253000000|2021-12-23 09:50:00|19354.76|19354.76|19361.42|19361.42|19369.57|19369.57|19354.76|19354.76|0
1640253300000|2021-12-23 09:55:00|19356.93|19356.93|19353.96|19353.96|19358.45|19358.45|19350.03|19350.03|0
1640253600000|2021-12-23 10:00:00|19353.32|19353.32|19332.23|19332.23|19353.32|19353.32|19329.02|19329.02|0
1640253900000|2021-12-23 10:05:00|19334.15|19334.15|19353.66|19353.66|19353.66|19353.66|19321.36|19321.36|0
1640254200000|2021-12-23 10:10:00|19353.02|19353.02|19343.41|19343.41|19357.51|19357.51|19339.94|19339.94|0
1640254500000|2021-12-23 10:15:00|19344.69|19344.69|19342.59|19342.59|19345.98|19345.98|19342.59|19342.59|0
1640254800000|2021-12-23 10:20:00|19326.5|19326.5|19329.56|19329.56|19336.7|19336.7|19323.66|19323.66|0
1640255100000|2021-12-23 10:25:00|19332.66|19332.66|19316.05|19316.05|19335.76|19335.76|19316.05|19316.05|0
1640255400000|2021-12-23 10:30:00|19313.41|19313.41|19333.61|19333.61|19333.61|19333.61|19308.92|19308.92|0
1640255700000|2021-12-23 10:35:00|19327.42|19327.42|19336.62|19336.62|19336.62|19336.62|19327.42|19327.42|0
1640256000000|2021-12-23 10:40:00|19333.53|19333.53|19355.98|19355.98|19355.98|19355.98|19333.53|19333.53|0
1640256300000|2021-12-23 10:45:00|19351.49|19351.49|19347.05|19347.05|19354.58|19354.58|19345.96|19345.96|0
1640256600000|2021-12-23 10:50:00|19347.43|19347.43|19346.34|19346.34|19347.43|19347.43|19339.2|19339.2|0
1640256900000|2021-12-23 10:55:00|19345.05|19345.05|19341.15|19341.15|19345.05|19345.05|19341.15|19341.15|0
1640257200000|2021-12-23 11:00:00|19338.05|19338.05|19337.11|19337.11|19339.83|19339.83|19336.74|19336.74|0
1640257500000|2021-12-23 11:05:00|19334.02|19334.02|19327.49|19327.49|19334.02|19334.02|19327.49|19327.49|0
1640257800000|2021-12-23 11:10:00|19324.39|19324.39|19323.07|19323.07|19324.39|19324.39|19315.1|19315.1|0
1640258100000|2021-12-23 11:15:00|19324.17|19324.17|19295.67|19295.67|19324.17|19324.17|19290.1|19290.1|0
1640258400000|2021-12-23 11:20:00|19293.75|19293.75|19286.91|19286.91|19293.75|19293.75|19281.36|19281.36|0
1640258700000|2021-12-23 11:25:00|19285.78|19285.78|19295.19|19295.19|19298.5|19298.5|19285.14|19285.14|0
1640259000000|2021-12-23 11:30:00|19298.29|19298.29|19295.39|19295.39|19307.69|19307.69|19295.39|19295.39|0
1640259300000|2021-12-23 11:35:00|19291.54|19291.54|19304.58|19304.58|19307.67|19307.67|19286.6|19286.6|0
1640259600000|2021-12-23 11:40:00|19308.43|19308.43|19293.63|19293.63|19311.64|19311.64|19293.63|19293.63|0
1640259900000|2021-12-23 11:45:00|19292.5|19292.5|19281.39|19281.39|19292.5|19292.5|19278.41|19278.41|0
1640260200000|2021-12-23 11:50:00|19282.03|19282.03|19247.28|19247.28|19283.96|19283.96|19238.29|19238.29|0
1640260500000|2021-12-23 11:55:00|19250.37|19250.37|19266.62|19266.62|19269.72|19269.72|19237.5|19237.5|0
1640260800000|2021-12-23 12:00:00|19267.26|19267.26|19280.74|19280.74|19280.92|19280.92|19267.15|19267.15|0
1640261100000|2021-12-23 12:05:00|19275.61|19275.61|19269.72|19269.72|19276.25|19276.25|19265.34|19265.34|0
1640261400000|2021-12-23 12:10:00|19268.97|19268.97|19241.87|19241.87|19268.97|19268.97|19241.87|19241.87|0
1640261700000|2021-12-23 12:15:00|19238.77|19238.77|19237.58|19237.58|19241.65|19241.65|19237.58|19237.58|0
1640262000000|2021-12-23 12:20:00|19236.07|19236.07|19241.99|19241.99|19241.99|19241.99|19236.07|19236.07|0
1640262300000|2021-12-23 12:25:00|19240.71|19240.71|19219.94|19219.94|19240.71|19240.71|19216.85|19216.85|0
1640262600000|2021-12-23 12:30:00|19226.14|19226.14|19211.45|19211.45|19226.78|19226.78|19211.45|19211.45|0
1640262900000|2021-12-23 12:35:00|19212.73|19212.73|19211.93|19211.93|19224.97|19224.97|19208.88|19208.88|0
1640263200000|2021-12-23 12:40:00|19215.02|19215.02|19228.92|19228.92|19228.92|19228.92|19215.02|19215.02|0
1640263500000|2021-12-23 12:45:00|19227|19227|19226.4|19226.4|19231.49|19231.49|19221.51|19221.51|0
1640263800000|2021-12-23 12:50:00|19232.22|19232.22|19235.32|19235.32|19235.32|19235.32|19232.22|19232.22|0
1640264100000|2021-12-23 12:55:00|19237.88|19237.88|19238.51|19238.51|19238.51|19238.51|19235.41|19235.41|0
1640264400000|2021-12-23 13:00:00|19238.13|19238.13|19238.68|19238.68|19253.33|19253.33|19238.13|19238.13|0
1640264700000|2021-12-23 13:05:00|19244.87|19244.87|19264.21|19264.21|19264.21|19264.21|19243.9|19243.9|0
1640265000000|2021-12-23 13:10:00|19267.3|19267.3|19281.37|19281.37|19284.67|19284.67|19264.21|19264.21|0
1640265300000|2021-12-23 13:15:00|19275.17|19275.17|19278.16|19278.16|19278.16|19278.16|19267.47|19267.47|0
1640265600000|2021-12-23 13:20:00|19281.25|19281.25|19286.58|19286.58|19286.58|19286.58|19281.25|19281.25|0
1640265900000|2021-12-23 13:25:00|19289.67|19289.67|19302.44|19302.44|19307.07|19307.07|19289.67|19289.67|0
1640266200000|2021-12-23 13:30:00|19301.69|19301.69|19295.61|19295.61|19304.78|19304.78|19294.52|19294.52|0
1640266500000|2021-12-23 13:35:00|19295.07|19295.07|19306.64|19306.64|19306.64|19306.64|19289.42|19289.42|0
1640266800000|2021-12-23 13:40:00|19290.55|19290.55|19286.56|19286.56|19304.97|19304.97|19286.56|19286.56|0
1640267100000|2021-12-23 13:45:00|19288.49|19288.49|19281.68|19281.68|19290.57|19290.57|19281.55|19281.55|0
1640267400000|2021-12-23 13:50:00|19284.25|19284.25|19289.46|19289.46|19290.63|19290.63|19284.25|19284.25|0
1640267700000|2021-12-23 13:55:00|19292.55|19292.55|19299.49|19299.49|19303.39|19303.39|19292.55|19292.55|0
1640268000000|2021-12-23 14:00:00|19302.58|19302.58|19298.32|19298.32|19308.25|19308.25|19298.32|19298.32|0
1640268300000|2021-12-23 14:05:00|19295.22|19295.22|19287.67|19287.67|19295.22|19295.22|19287.67|19287.67|0
1640268600000|2021-12-23 14:10:00|19293.87|19293.87|19282.56|19282.56|19293.87|19293.87|19282.56|19282.56|0
1640268900000|2021-12-23 14:15:00|19279.46|19279.46|19302.78|19302.78|19302.78|19302.78|19279.46|19279.46|0
1640269200000|2021-12-23 14:20:00|19318.86|19318.86|19343.27|19343.27|19346.48|19346.48|19318.86|19318.86|0
1640269500000|2021-12-23 14:25:00|19346.37|19346.37|19331.17|19331.17|19349.46|19349.46|19327.6|19327.6|0
1640269800000|2021-12-23 14:30:00|19328.16|19328.16|19227.07|19227.07|19328.16|19328.16|19227.07|19227.07|0
1640270100000|2021-12-23 14:35:00|19223.86|19223.86|19196.59|19196.59|19237.19|19237.19|19185.72|19185.72|0
1640270400000|2021-12-23 14:40:00|19194.29|19194.29|19183.73|19183.73|19196.11|19196.11|19183.73|19183.73|0
1640270700000|2021-12-23 14:45:00|19170.69|19170.69|19207.04|19207.04|19220.07|19220.07|19170.69|19170.69|0
1640271000000|2021-12-23 14:50:00|19210.14|19210.14|19219.11|19219.11|19223.33|19223.33|19210.14|19210.14|0
1640271300000|2021-12-23 14:55:00|19220.99|19220.99|19211.99|19211.99|19222.96|19222.96|19208.89|19208.89|0
1640271600000|2021-12-23 15:00:00|19208.89|19208.89|19220.77|19220.77|19223.86|19223.86|19208.89|19208.89|0
1640271900000|2021-12-23 15:05:00|19220.02|19220.02|19262.21|19262.21|19265.31|19265.31|19216.99|19216.99|0
1640272200000|2021-12-23 15:10:00|19262.85|19262.85|19261.72|19261.72|19276.37|19276.37|19246.97|19246.97|0
1640272500000|2021-12-23 15:15:00|19258.63|19258.63|19279.73|19279.73|19295.82|19295.82|19258.63|19258.63|0
1640272800000|2021-12-23 15:20:00|19295.82|19295.82|19283.48|19283.48|19295.82|19295.82|19272.11|19272.11|0
1640273100000|2021-12-23 15:25:00|19284.03|19284.03|19299.97|19299.97|19302.35|19302.35|19284.03|19284.03|0
1640273400000|2021-12-23 15:30:00|19298.99|19298.99|19269.4|19269.4|19299.92|19299.92|19269.4|19269.4|0
1640273700000|2021-12-23 15:35:00|19266.31|19266.31|19295.95|19295.95|19295.95|19295.95|19264.38|19264.38|0
1640274000000|2021-12-23 15:40:00|19295.4|19295.4|19301.89|19301.89|19301.89|19301.89|19291.09|19291.09|0
1640274300000|2021-12-23 15:45:00|19299.96|19299.96|19293.62|19293.62|19301.07|19301.07|19290.49|19290.49|0
1640274600000|2021-12-23 15:50:00|19295.5|19295.5|19308.04|19308.04|19308.04|19308.04|19295.5|19295.5|0
1640274900000|2021-12-23 15:55:00|19314.23|19314.23|19319.85|19319.85|19321.13|19321.13|19311.62|19311.62|0
1640275200000|2021-12-23 16:00:00|19318.34|19318.34|19305.31|19305.31|19322.92|19322.92|19297.73|19297.73|0
1640275500000|2021-12-23 16:05:00|19313.84|19313.84|19320.73|19320.73|19320.73|19320.73|19304.64|19304.64|0
1640275800000|2021-12-23 16:10:00|19320.18|19320.18|19323.42|19323.42|19326.07|19326.07|19309.98|19309.98|0
1640276100000|2021-12-23 16:15:00|19307.34|19307.34|19319.79|19319.79|19322.89|19322.89|19298.74|19298.74|0
1640276400000|2021-12-23 16:20:00|19325.98|19325.98|19326.6|19326.6|19333.51|19333.51|19322.03|19322.03|0
1640276700000|2021-12-23 16:25:00|19329.7|19329.7|19311.43|19311.43|19330.79|19330.79|19307.67|19307.67|0
1640333700000|2021-12-24 08:15:00|19313.21|19313.21|19327.66|19327.66|19333.31|19333.31|19308.69|19308.69|0
1640334000000|2021-12-24 08:20:00|19328.79|19328.79|19298.96|19298.96|19328.79|19328.79|19297.54|19297.54|0
1640334300000|2021-12-24 08:25:00|19295.11|19295.11|19308.22|19308.22|19309.31|19309.31|19293.83|19293.83|0
1640334600000|2021-12-24 08:30:00|19314.52|19314.52|19334.41|19334.41|19334.41|19334.41|19309.36|19309.36|0
1640334900000|2021-12-24 08:35:00|19341.47|19341.47|19348.84|19348.84|19350.12|19350.12|19340.83|19340.83|0
1640335200000|2021-12-24 08:40:00|19342.64|19342.64|19413.5|19413.5|19413.5|19413.5|19342.64|19342.64|0
1640335500000|2021-12-24 08:45:00|19410.4|19410.4|19422.05|19422.05|19434.77|19434.77|19410.02|19410.02|0
1640335800000|2021-12-24 08:50:00|19421.5|19421.5|19422.05|19422.05|19424.77|19424.77|19418.58|19418.58|0
1640336100000|2021-12-24 08:55:00|19418.2|19418.2|19398.63|19398.63|19426.56|19426.56|19395.54|19395.54|0
1640336400000|2021-12-24 09:00:00|19399.73|19399.73|19405.97|19405.97|19423.41|19423.41|19398.63|19398.63|0
1640336700000|2021-12-24 09:05:00|19402.87|19402.87|19396.99|19396.99|19403.18|19403.18|19392.61|19392.61|0
1640337000000|2021-12-24 09:10:00|19396.01|19396.01|19388.98|19388.98|19405.3|19405.3|19382.91|19382.91|0
1640337300000|2021-12-24 09:15:00|19392.08|19392.08|19378.11|19378.11|19395.17|19395.17|19366.7|19366.7|0
1640337600000|2021-12-24 09:20:00|19378.66|19378.66|19375.72|19375.72|19381.91|19381.91|19373.78|19373.78|0
1640337900000|2021-12-24 09:25:00|19378.46|19378.46|19376.61|19376.61|19378.46|19378.46|19369.17|19369.17|0
1640338200000|2021-12-24 09:30:00|19379.7|19379.7|19380.33|19380.33|19382.8|19382.8|19379.7|19379.7|0
1640338500000|2021-12-24 09:35:00|19383.42|19383.42|19383.42|19383.42|19386.52|19386.52|19383.42|19383.42|0
1640338800000|2021-12-24 09:40:00|19380.33|19380.33|19376.13|19376.13|19380.33|19380.33|19376.13|19376.13|0
1640339100000|2021-12-24 09:45:00|19392.22|19392.22|19372.8|19372.8|19392.22|19392.22|19372.8|19372.8|0
1640339400000|2021-12-24 09:50:00|19372.16|19372.16|19369.07|19369.07|19372.16|19372.16|19369.07|19369.07|0
1640339700000|2021-12-24 09:55:00|19367.42|19367.42|19377.49|19377.49|19379.54|19379.54|19367.42|19367.42|0
1640340000000|2021-12-24 10:00:00|19383.68|19383.68|19379.9|19379.9|19387.58|19387.58|19379.9|19379.9|0
1640340300000|2021-12-24 10:05:00|19381.18|19381.18|19384.31|19384.31|19388.66|19388.66|19379.71|19379.71|0
1640340600000|2021-12-24 10:10:00|19378.12|19378.12|19400.25|19400.25|19400.25|19400.25|19377.02|19377.02|0
1640340900000|2021-12-24 10:15:00|19403.18|19403.18|19414.02|19414.02|19414.02|19414.02|19398.3|19398.3|0
1640341200000|2021-12-24 10:20:00|19413.47|19413.47|19391.8|19391.8|19413.47|19413.47|19391.8|19391.8|0
1640341500000|2021-12-24 10:25:00|19389.87|19389.87|19389.98|19389.98|19390.62|19390.62|19388.22|19388.22|0
1640341800000|2021-12-24 10:30:00|19396.17|19396.17|19404.07|19404.07|19405.46|19405.46|19396.17|19396.17|0
1640342100000|2021-12-24 10:35:00|19403.52|19403.52|19395.59|19395.59|19406.62|19406.62|19395.06|19395.06|0
1640342400000|2021-12-24 10:40:00|19393.66|19393.66|19377.12|19377.12|19393.66|19393.66|19377.12|19377.12|0
1640342700000|2021-12-24 10:45:00|19376.48|19376.48|19361.84|19361.84|19379.58|19379.58|19361.84|19361.84|0
1640343000000|2021-12-24 10:50:00|19374.22|19374.22|19364.88|19364.88|19383.51|19383.51|19363.78|19363.78|0
1640343300000|2021-12-24 10:55:00|19367.98|19367.98|19366.47|19366.47|19371.07|19371.07|19366.47|19366.47|0
1640343600000|2021-12-24 11:00:00|19371.6|19371.6|19364.73|19364.73|19382.81|19382.81|19364.73|19364.73|0
1640343900000|2021-12-24 11:05:00|19365.48|19365.48|19365.97|19365.97|19367.25|19367.25|19365.48|19365.48|0
1640344200000|2021-12-24 11:10:00|19367.1|19367.1|19372.81|19372.81|19372.81|19372.81|19367.1|19367.1|0
1640344500000|2021-12-24 11:15:00|19370.25|19370.25|19374.46|19374.46|19374.46|19374.46|19369.72|19369.72|0
1640344800000|2021-12-24 11:20:00|19375.97|19375.97|19377.36|19377.36|19377.36|19377.36|19372.87|19372.87|0
1640345100000|2021-12-24 11:25:00|19376.81|19376.81|19374.89|19374.89|19376.81|19376.81|19373.72|19373.72|0
1640345400000|2021-12-24 11:30:00|19371.79|19371.79|19376.81|19376.81|19376.81|19376.81|19371.79|19371.79|0
1640345700000|2021-12-24 11:35:00|19379.07|19379.07|19376.32|19376.32|19379.07|19379.07|19371.92|19371.92|0
1640346000000|2021-12-24 11:40:00|19379.42|19379.42|19377.45|19377.45|19379.42|19379.42|19376.32|19376.32|0
1640346300000|2021-12-24 11:45:00|19380.55|19380.55|19388.67|19388.67|19391.76|19391.76|19380.55|19380.55|0
1640346600000|2021-12-24 11:50:00|19391.76|19391.76|19386.67|19386.67|19392.33|19392.33|19386.67|19386.67|0
1640346900000|2021-12-24 11:55:00|19388.31|19388.31|19396.15|19396.15|19396.26|19396.26|19388.31|19388.31|0
1640347200000|2021-12-24 12:00:00|19397.44|19397.44|19396.4|19396.4|19400.53|19400.53|19394.34|19394.34|0
1640347500000|2021-12-24 12:05:00|19399.5|19399.5|19397.12|19397.12|19403.69|19403.69|19396.4|19396.4|0
1640347800000|2021-12-24 12:10:00|19403.32|19403.32|19406.85|19406.85|19408.09|19408.09|19397.12|19397.12|0
1640348100000|2021-12-24 12:15:00|19403.75|19403.75|19396.5|19396.5|19407.49|19407.49|19390.31|19390.31|0
1640348400000|2021-12-24 12:20:00|19397.6|19397.6|19385.04|19385.04|19397.6|19397.6|19381.95|19381.95|0
1640348700000|2021-12-24 12:25:00|19384.07|19384.07|19402.72|19402.72|19408.7|19408.7|19384.07|19384.07|0
1640765700000|2021-12-29 08:15:00|19449.57|19449.57|19402.4|19402.4|19460.66|19460.66|19400.45|19400.45|0
1640766000000|2021-12-29 08:20:00|19400.94|19400.94|19366.09|19366.09|19407.13|19407.13|19362.99|19362.99|0
1640766300000|2021-12-29 08:25:00|19366.84|19366.84|19359.46|19359.46|19386.2|19386.2|19359.46|19359.46|0
1640766600000|2021-12-29 08:30:00|19358.49|19358.49|19375.41|19375.41|19375.41|19375.41|19357.51|19357.51|0
1640766900000|2021-12-29 08:35:00|19376.88|19376.88|19385.62|19385.62|19385.62|19385.62|19372.19|19372.19|0
1640767200000|2021-12-29 08:40:00|19384.49|19384.49|19429.45|19429.45|19430.67|19430.67|19378.3|19378.3|0
1640767500000|2021-12-29 08:45:00|19428.32|19428.32|19426.41|19426.41|19431.43|19431.43|19415.95|19415.95|0
1640767800000|2021-12-29 08:50:00|19429.51|19429.51|19439.69|19439.69|19455.84|19455.84|19429.51|19429.51|0
1640768100000|2021-12-29 08:55:00|19455.77|19455.77|19472.64|19472.64|19478.47|19478.47|19455.77|19455.77|0
1640768400000|2021-12-29 09:00:00|19471.35|19471.35|19483.65|19483.65|19488.78|19488.78|19471.35|19471.35|0
1640768700000|2021-12-29 09:05:00|19488.69|19488.69|19494.46|19494.46|19506.66|19506.66|19487.59|19487.59|0
1640769000000|2021-12-29 09:10:00|19491.37|19491.37|19509.29|19509.29|19509.29|19509.29|19491.37|19491.37|0
1640769300000|2021-12-29 09:15:00|19512.5|19512.5|19497.91|19497.91|19529.4|19529.4|19497.91|19497.91|0
1640769600000|2021-12-29 09:20:00|19494.82|19494.82|19450.95|19450.95|19494.82|19494.82|19436.53|19436.53|0
1640769900000|2021-12-29 09:25:00|19453.96|19453.96|19433.96|19433.96|19464.34|19464.34|19421.93|19421.93|0
1640770200000|2021-12-29 09:30:00|19432.5|19432.5|19436.95|19436.95|19442.83|19442.83|19428.69|19428.69|0
1640770500000|2021-12-29 09:35:00|19440.04|19440.04|19407.63|19407.63|19440.04|19440.04|19407.63|19407.63|0
1640770800000|2021-12-29 09:40:00|19410.73|19410.73|19409.82|19409.82|19415.29|19415.29|19396.11|19396.11|0
1640771100000|2021-12-29 09:45:00|19410.8|19410.8|19430.59|19430.59|19430.59|19430.59|19407.7|19407.7|0
1640771400000|2021-12-29 09:50:00|19431.35|19431.35|19445.59|19445.59|19445.59|19445.59|19417.95|19417.95|0
1640771700000|2021-12-29 09:55:00|19446.72|19446.72|19440.17|19440.17|19449.81|19449.81|19434.99|19434.99|0
1640772000000|2021-12-29 10:00:00|19442.43|19442.43|19435.55|19435.55|19447.27|19447.27|19435.55|19435.55|0
1640772300000|2021-12-29 10:05:00|19435|19435|19432.59|19432.59|19438.1|19438.1|19412.59|19412.59|0
1640772600000|2021-12-29 10:10:00|19438.79|19438.79|19465.97|19465.97|19465.97|19465.97|19435.69|19435.69|0
1640772900000|2021-12-29 10:15:00|19466.61|19466.61|19461.51|19461.51|19470.43|19470.43|19450.2|19450.2|0
1640773200000|2021-12-29 10:20:00|19464.61|19464.61|19466.07|19466.07|19466.07|19466.07|19452.14|19452.14|0
1640773500000|2021-12-29 10:25:00|19462.97|19462.97|19451.61|19451.61|19462.97|19462.97|19438.12|19438.12|0
1640773800000|2021-12-29 10:30:00|19443.27|19443.27|19431.57|19431.57|19443.27|19443.27|19423.27|19423.27|0
1640774100000|2021-12-29 10:35:00|19432.54|19432.54|19398.78|19398.78|19438.73|19438.73|19398.78|19398.78|0
1640774400000|2021-12-29 10:40:00|19399.27|19399.27|19387.8|19387.8|19405.46|19405.46|19382.63|19382.63|0
1640774700000|2021-12-29 10:45:00|19386.67|19386.67|19362.72|19362.72|19386.67|19386.67|19359.79|19359.79|0
1640775000000|2021-12-29 10:50:00|19365.82|19365.82|19352.45|19352.45|19377.71|19377.71|19349.35|19349.35|0
1640775300000|2021-12-29 10:55:00|19353|19353|19342.94|19342.94|19365.87|19365.87|19342.94|19342.94|0
1640775600000|2021-12-29 11:00:00|19339.84|19339.84|19353.08|19353.08|19359.93|19359.93|19337.65|19337.65|0
1640775900000|2021-12-29 11:05:00|19356.18|19356.18|19343.79|19343.79|19357.69|19357.69|19338.13|19338.13|0
1640776200000|2021-12-29 11:10:00|19344.54|19344.54|19342.6|19342.6|19345.17|19345.17|19338.35|19338.35|0
1640776500000|2021-12-29 11:15:00|19340.72|19340.72|19326.31|19326.31|19341.85|19341.85|19326.31|19326.31|0
1640776800000|2021-12-29 11:20:00|19325.82|19325.82|19323.64|19323.64|19337.43|19337.43|19316.25|19316.25|0
1640777100000|2021-12-29 11:25:00|19325.56|19325.56|19316.27|19316.27|19328.66|19328.66|19314.39|19314.39|0
1640777400000|2021-12-29 11:30:00|19306.98|19306.98|19307|19307|19316.76|19316.76|19306.98|19306.98|0
1640777700000|2021-12-29 11:35:00|19307.49|19307.49|19312.97|19312.97|19314.89|19314.89|19300.47|19300.47|0
1640778000000|2021-12-29 11:40:00|19319.16|19319.16|19317.04|19317.04|19319.16|19319.16|19309.87|19309.87|0
1640778300000|2021-12-29 11:45:00|19316.4|19316.4|19315.57|19315.57|19317.53|19317.53|19306.31|19306.31|0
1640778600000|2021-12-29 11:50:00|19314.44|19314.44|19317.17|19317.17|19320.81|19320.81|19311.09|19311.09|0
1640778900000|2021-12-29 11:55:00|19314.07|19314.07|19297.18|19297.18|19314.07|19314.07|19294.09|19294.09|0
1640779200000|2021-12-29 12:00:00|19296.54|19296.54|19291.76|19291.76|19299.08|19299.08|19291.76|19291.76|0
1640779500000|2021-12-29 12:05:00|19287.91|19287.91|19280.07|19280.07|19287.91|19287.91|19280.07|19280.07|0
1640779800000|2021-12-29 12:10:00|19283.16|19283.16|19302.95|19302.95|19302.95|19302.95|19272.5|19272.5|0
1640780100000|2021-12-29 12:15:00|19303.33|19303.33|19299.28|19299.28|19307.18|19307.18|19297.34|19297.34|0
1640780400000|2021-12-29 12:20:00|19296.18|19296.18|19301.91|19301.91|19301.91|19301.91|19290.74|19290.74|0
1640780700000|2021-12-29 12:25:00|19305.76|19305.76|19319.59|19319.59|19321.16|19321.16|19305.76|19305.76|0
1640781000000|2021-12-29 12:30:00|19320.34|19320.34|19324.79|19324.79|19326.43|19326.43|19320.34|19320.34|0
1640781300000|2021-12-29 12:35:00|19324.41|19324.41|19323.33|19323.33|19326.43|19326.43|19320.76|19320.76|0
1640781600000|2021-12-29 12:40:00|19320.23|19320.23|19315.2|19315.2|19320.61|19320.61|19315.2|19315.2|0
1640781900000|2021-12-29 12:45:00|19315.69|19315.69|19326.85|19326.85|19327.27|19327.27|19315.69|19315.69|0
1640782200000|2021-12-29 12:50:00|19327.6|19327.6|19303.55|19303.55|19329.53|19329.53|19300.57|19300.57|0
1640782500000|2021-12-29 12:55:00|19306.12|19306.12|19294.58|19294.58|19307.93|19307.93|19294.58|19294.58|0
1640782800000|2021-12-29 13:00:00|19291.49|19291.49|19297.63|19297.63|19297.63|19297.63|19285.77|19285.77|0
1640783100000|2021-12-29 13:05:00|19294.53|19294.53|19286.11|19286.11|19295.17|19295.17|19284.49|19284.49|0
1640783400000|2021-12-29 13:10:00|19285.56|19285.56|19294.18|19294.18|19294.18|19294.18|19285.56|19285.56|0
1640783700000|2021-12-29 13:15:00|19291.08|19291.08|19293.45|19293.45|19293.45|19293.45|19284.44|19284.44|0
1640784000000|2021-12-29 13:20:00|19294.96|19294.96|19278.34|19278.34|19300.47|19300.47|19278.34|19278.34|0
1640784300000|2021-12-29 13:25:00|19277.58|19277.58|19264.46|19264.46|19277.58|19277.58|19260.61|19260.61|0
1640784600000|2021-12-29 13:30:00|19261.36|19261.36|19266.08|19266.08|19278.52|19278.52|19260.08|19260.08|0
1640784900000|2021-12-29 13:35:00|19267.17|19267.17|19263.9|19263.9|19271.39|19271.39|19257.7|19257.7|0
1640785200000|2021-12-29 13:40:00|19264.54|19264.54|19260.51|19260.51|19265.18|19265.18|19259.23|19259.23|0
1640785500000|2021-12-29 13:45:00|19261.15|19261.15|19253.56|19253.56|19261.15|19261.15|19250.43|19250.43|0
1640785800000|2021-12-29 13:50:00|19250.47|19250.47|19271.29|19271.29|19280.58|19280.58|19250.47|19250.47|0
1640786100000|2021-12-29 13:55:00|19274.38|19274.38|19285.07|19285.07|19288.17|19288.17|19269.78|19269.78|0
1640786400000|2021-12-29 14:00:00|19287.64|19287.64|19264.02|19264.02|19288.92|19288.92|19261.36|19261.36|0
1640786700000|2021-12-29 14:05:00|19267.12|19267.12|19249.54|19249.54|19267.12|19267.12|19245.86|19245.86|0
1640787000000|2021-12-29 14:10:00|19243.35|19243.35|19270.65|19270.65|19270.65|19270.65|19238.08|19238.08|0
1640787300000|2021-12-29 14:15:00|19272.16|19272.16|19286.94|19286.94|19288.16|19288.16|19272.16|19272.16|0
1640787600000|2021-12-29 14:20:00|19303.03|19303.03|19296.46|19296.46|19303.03|19303.03|19296.46|19296.46|0
1640787900000|2021-12-29 14:25:00|19297.96|19297.96|19276.83|19276.83|19299.25|19299.25|19275.49|19275.49|0
1640788200000|2021-12-29 14:30:00|19275.7|19275.7|19243.24|19243.24|19275.7|19275.7|19233.28|19233.28|0
1640788500000|2021-12-29 14:35:00|19242.14|19242.14|19193.7|19193.7|19259.68|19259.68|19189.68|19189.68|0
1640788800000|2021-12-29 14:40:00|19177.62|19177.62|19129.97|19129.97|19177.62|19177.62|19129.33|19129.33|0
1640789100000|2021-12-29 14:45:00|19128.47|19128.47|19084.39|19084.39|19128.47|19128.47|19066.77|19066.77|0
1640789400000|2021-12-29 14:50:00|19083.84|19083.84|19103.5|19103.5|19103.5|19103.5|19082.74|19082.74|0
1640789700000|2021-12-29 14:55:00|19104.26|19104.26|19096.52|19096.52|19106.02|19106.02|19086.38|19086.38|0
1640790000000|2021-12-29 15:00:00|19097.53|19097.53|19093.3|19093.3|19101.76|19101.76|19088.07|19088.07|0
1640790300000|2021-12-29 15:05:00|19096.39|19096.39|19097.36|19097.36|19101.7|19101.7|19094.25|19094.25|0
1640790600000|2021-12-29 15:10:00|19094.27|19094.27|19108.96|19108.96|19110.81|19110.81|19093.26|19093.26|0
1640790900000|2021-12-29 15:15:00|19109.72|19109.72|19108.64|19108.64|19123.1|19123.1|19093.67|19093.67|0
1640791200000|2021-12-29 15:20:00|19108.26|19108.26|19105.93|19105.93|19114.69|19114.69|19104.69|19104.69|0
1640791500000|2021-12-29 15:25:00|19107.06|19107.06|19114.61|19114.61|19122.51|19122.51|19105.81|19105.81|0
1640791800000|2021-12-29 15:30:00|19115.89|19115.89|19119.06|19119.06|19122.91|19122.91|19112.27|19112.27|0
1640792100000|2021-12-29 15:35:00|19118.69|19118.69|19120.42|19120.42|19126.64|19126.64|19118.31|19118.31|0
1640792400000|2021-12-29 15:40:00|19119.87|19119.87|19131.98|19131.98|19133.11|19133.11|19115.21|19115.21|0
1640792700000|2021-12-29 15:45:00|19132.36|19132.36|19161.71|19161.71|19164.07|19164.07|19132.36|19132.36|0
1640793000000|2021-12-29 15:50:00|19162.2|19162.2|19169.94|19169.94|19170.05|19170.05|19161.94|19161.94|0
1640793300000|2021-12-29 15:55:00|19168.43|19168.43|19192.5|19192.5|19193.14|19193.14|19167.88|19167.88|0
1640793600000|2021-12-29 16:00:00|19193.63|19193.63|19204.05|19204.05|19212.22|19212.22|19193.63|19193.63|0
1640793900000|2021-12-29 16:05:00|19195.84|19195.84|19185.47|19185.47|19208.46|19208.46|19166.84|19166.84|0
1640794200000|2021-12-29 16:10:00|19184.83|19184.83|19170.72|19170.72|19184.83|19184.83|19166.12|19166.12|0
1640794500000|2021-12-29 16:15:00|19172.01|19172.01|19198.99|19198.99|19202.91|19202.91|19172.01|19172.01|0
1640794800000|2021-12-29 16:20:00|19200.92|19200.92|19202.05|19202.05|19210.04|19210.04|19197.7|19197.7|0
1640795100000|2021-12-29 16:25:00|19202.42|19202.42|19194.71|19194.71|19209.66|19209.66|19193.73|19193.73|0
1640852100000|2021-12-30 08:15:00|19158.49|19158.49|19129.77|19129.77|19159.95|19159.95|19108.52|19108.52|0
1640852400000|2021-12-30 08:20:00|19125.63|19125.63|19142.62|19142.62|19142.62|19142.62|19123.75|19123.75|0
1640852700000|2021-12-30 08:25:00|19140.18|19140.18|19171.29|19171.29|19175.98|19175.98|19122.11|19122.11|0
1640853000000|2021-12-30 08:30:00|19155.2|19155.2|19182.68|19182.68|19186.66|19186.66|19153.25|19153.25|0
1640853300000|2021-12-30 08:35:00|19179.58|19179.58|19193.26|19193.26|19193.74|19193.74|19177.66|19177.66|0
1640853600000|2021-12-30 08:40:00|19191.97|19191.97|19167.21|19167.21|19195.82|19195.82|19167.21|19167.21|0
1640853900000|2021-12-30 08:45:00|19165.75|19165.75|19174.46|19174.46|19188.44|19188.44|19158.51|19158.51|0
1640854200000|2021-12-30 08:50:00|19173.82|19173.82|19198.35|19198.35|19209.57|19209.57|19164.08|19164.08|0
1640854500000|2021-12-30 08:55:00|19196.71|19196.71|19195.95|19195.95|19196.71|19196.71|19195.95|19195.95|0
1640854800000|2021-12-30 09:00:00|19199.05|19199.05|19226.61|19226.61|19226.61|19226.61|19199.05|19199.05|0
1640855100000|2021-12-30 09:05:00|19223.97|19223.97|19234.68|19234.68|19247.66|19247.66|19207.26|19207.26|0
1640855400000|2021-12-30 09:10:00|19235.22|19235.22|19261.85|19261.85|19265.79|19265.79|19229.03|19229.03|0
1640855700000|2021-12-30 09:15:00|19261.31|19261.31|19252.77|19252.77|19264.4|19264.4|19252.77|19252.77|0
1640856000000|2021-12-30 09:20:00|19257.9|19257.9|19256.58|19256.58|19268.7|19268.7|19254.58|19254.58|0
1640856300000|2021-12-30 09:25:00|19256.03|19256.03|19249.94|19249.94|19274.98|19274.98|19244.9|19244.9|0
1640856600000|2021-12-30 09:30:00|19251.04|19251.04|19258.37|19258.37|19261.46|19261.46|19245.98|19245.98|0
1640856900000|2021-12-30 09:35:00|19264.56|19264.56|19272.78|19272.78|19272.78|19272.78|19259.16|19259.16|0
1640857200000|2021-12-30 09:40:00|19275.35|19275.35|19265.47|19265.47|19282.18|19282.18|19264.37|19264.37|0
1640857500000|2021-12-30 09:45:00|19259.06|19259.06|19273.5|19273.5|19281.21|19281.21|19257.77|19257.77|0
1640857800000|2021-12-30 09:50:00|19273.99|19273.99|19288.45|19288.45|19296.15|19296.15|19268.43|19268.43|0
1640858100000|2021-12-30 09:55:00|19304.54|19304.54|19297.87|19297.87|19306.18|19306.18|19294.66|19294.66|0
1640858400000|2021-12-30 10:00:00|19294.77|19294.77|19306.36|19306.36|19306.36|19306.36|19290.04|19290.04|0
1640858700000|2021-12-30 10:05:00|19305.72|19305.72|19300.06|19300.06|19315.98|19315.98|19297.8|19297.8|0
1640859000000|2021-12-30 10:10:00|19301.34|19301.34|19327.94|19327.94|19327.94|19327.94|19294.28|19294.28|0
1640859300000|2021-12-30 10:15:00|19311.85|19311.85|19323.72|19323.72|19326.93|19326.93|19307.68|19307.68|0
1640859600000|2021-12-30 10:20:00|19320.62|19320.62|19331.57|19331.57|19334.03|19334.03|19319.34|19319.34|0
1640859900000|2021-12-30 10:25:00|19337.77|19337.77|19352.54|19352.54|19355.56|19355.56|19335.36|19335.36|0
1640860200000|2021-12-30 10:30:00|19336.46|19336.46|19334.15|19334.15|19336.46|19336.46|19326.49|19326.49|0
1640860500000|2021-12-30 10:35:00|19337.25|19337.25|19358.08|19358.08|19364.66|19364.66|19334.15|19334.15|0
1640860800000|2021-12-30 10:40:00|19356.43|19356.43|19377.32|19377.32|19377.32|19377.32|19356.43|19356.43|0
1640861100000|2021-12-30 10:45:00|19380.42|19380.42|19387.42|19387.42|19390.96|19390.96|19380.42|19380.42|0
1640861400000|2021-12-30 10:50:00|19384.32|19384.32|19391.52|19391.52|19393.98|19393.98|19377.89|19377.89|0
1640861700000|2021-12-30 10:55:00|19388.43|19388.43|19377.22|19377.22|19388.43|19388.43|19365.86|19365.86|0
1640862000000|2021-12-30 11:00:00|19376.25|19376.25|19365.41|19365.41|19385.35|19385.35|19365.41|19365.41|0
1640862300000|2021-12-30 11:05:00|19367.34|19367.34|19398.02|19398.02|19398.02|19398.02|19367.34|19367.34|0
1640862600000|2021-12-30 11:10:00|19391.83|19391.83|19391.79|19391.79|19394.36|19394.36|19372.08|19372.08|0
1640862900000|2021-12-30 11:15:00|19375.71|19375.71|19387.23|19387.23|19391.79|19391.79|19371.15|19371.15|0
1640863200000|2021-12-30 11:20:00|19389.11|19389.11|19400.83|19400.83|19401.97|19401.97|19389.11|19389.11|0
1640863500000|2021-12-30 11:25:00|19397.73|19397.73|19401.68|19401.68|19401.94|19401.94|19394.47|19394.47|0
1640863800000|2021-12-30 11:30:00|19398.58|19398.58|19387.66|19387.66|19399.66|19399.66|19387.66|19387.66|0
1640864100000|2021-12-30 11:35:00|19385.09|19385.09|19391.88|19391.88|19401.17|19401.17|19372.48|19372.48|0
1640864400000|2021-12-30 11:40:00|19390.6|19390.6|19371.1|19371.1|19401.19|19401.19|19365.53|19365.53|0
1640864700000|2021-12-30 11:45:00|19374.2|19374.2|19391.79|19391.79|19394.25|19394.25|19373.14|19373.14|0
1640865000000|2021-12-30 11:50:00|19390.51|19390.51|19392.25|19392.25|19396.7|19396.7|19387.19|19387.19|0
1640865300000|2021-12-30 11:55:00|19376.17|19376.17|19380.46|19380.46|19383.22|19383.22|19375.1|19375.1|0
1640865600000|2021-12-30 12:00:00|19379.98|19379.98|19399.28|19399.28|19399.28|19399.28|19379.49|19379.49|0
1640865900000|2021-12-30 12:05:00|19396.19|19396.19|19395.92|19395.92|19396.19|19396.19|19388.05|19388.05|0
1640866200000|2021-12-30 12:10:00|19394.64|19394.64|19366.25|19366.25|19395.28|19395.28|19366.25|19366.25|0
1640866500000|2021-12-30 12:15:00|19360.06|19360.06|19368.18|19368.18|19386.72|19386.72|19360.06|19360.06|0
1640866800000|2021-12-30 12:20:00|19367.63|19367.63|19370.32|19370.32|19379.07|19379.07|19357.33|19357.33|0
1640867100000|2021-12-30 12:25:00|19354.24|19354.24|19357.34|19357.34|19377.9|19377.9|19348.45|19348.45|0
1640867400000|2021-12-30 12:30:00|19373.42|19373.42|19342.46|19342.46|19376.52|19376.52|19342.46|19342.46|0
1640867700000|2021-12-30 12:35:00|19345.55|19345.55|19330.77|19330.77|19345.55|19345.55|19328.96|19328.96|0
1640868000000|2021-12-30 12:40:00|19333.87|19333.87|19338.54|19338.54|19351.67|19351.67|19322.46|19322.46|0
1640868300000|2021-12-30 12:45:00|19335.45|19335.45|19316.32|19316.32|19335.45|19335.45|19310.62|19310.62|0
1640868600000|2021-12-30 12:50:00|19319.42|19319.42|19346.08|19346.08|19349.17|19349.17|19315.35|19315.35|0
1640868900000|2021-12-30 12:55:00|19345.53|19345.53|19351.53|19351.53|19351.53|19351.53|19331.99|19331.99|0
1640869200000|2021-12-30 13:00:00|19352.08|19352.08|19323.96|19323.96|19354|19354|19319.85|19319.85|0
1640869500000|2021-12-30 13:05:00|19320.76|19320.76|19324.01|19324.01|19327.1|19327.1|19320.76|19320.76|0
1640869800000|2021-12-30 13:10:00|19325.89|19325.89|19312.44|19312.44|19344.08|19344.08|19305.71|19305.71|0
1640870100000|2021-12-30 13:15:00|19328.52|19328.52|19327.71|19327.71|19333.27|19333.27|19312.44|19312.44|0
1640870400000|2021-12-30 13:20:00|19327.17|19327.17|19309.35|19309.35|19331.83|19331.83|19295.47|19295.47|0
1640870700000|2021-12-30 13:25:00|19325.43|19325.43|19334.24|19334.24|19334.24|19334.24|19309.35|19309.35|0
1640871000000|2021-12-30 13:30:00|19318.15|19318.15|19326.76|19326.76|19334.24|19334.24|19307.09|19307.09|0
1640871300000|2021-12-30 13:35:00|19327.24|19327.24|19334.44|19334.44|19334.44|19334.44|19316.85|19316.85|0
1640871600000|2021-12-30 13:40:00|19318.35|19318.35|19343.88|19343.88|19345.9|19345.9|19318.35|19318.35|0
1640871900000|2021-12-30 13:45:00|19346.98|19346.98|19342.24|19342.24|19350.62|19350.62|19342.24|19342.24|0
1640872200000|2021-12-30 13:50:00|19343.21|19343.21|19363.92|19363.92|19379.81|19379.81|19343.21|19343.21|0
1640872500000|2021-12-30 13:55:00|19364.29|19364.29|19377.14|19377.14|19381.97|19381.97|19364.29|19364.29|0
1640872800000|2021-12-30 14:00:00|19374.04|19374.04|19385.45|19385.45|19385.45|19385.45|19363.17|19363.17|0
1640873100000|2021-12-30 14:05:00|19383.95|19383.95|19371.92|19371.92|19383.95|19383.95|19351.78|19351.78|0
1640873400000|2021-12-30 14:10:00|19375.01|19375.01|19379.32|19379.32|19381.68|19381.68|19362.39|19362.39|0
1640873700000|2021-12-30 14:15:00|19395.4|19395.4|19380.5|19380.5|19395.4|19395.4|19379.32|19379.32|0
1640874000000|2021-12-30 14:20:00|19396.58|19396.58|19378.01|19378.01|19396.58|19396.58|19361.93|19361.93|0
1640874300000|2021-12-30 14:25:00|19375.44|19375.44|19375.69|19375.69|19375.69|19375.69|19344.62|19344.62|0
1640874600000|2021-12-30 14:30:00|19359.6|19359.6|19346.26|19346.26|19362.34|19362.34|19279.18|19279.18|0
1640874900000|2021-12-30 14:35:00|19352.45|19352.45|19385.97|19385.97|19385.97|19385.97|19352.45|19352.45|0
1640875200000|2021-12-30 14:40:00|19384.84|19384.84|19381.98|19381.98|19391.19|19391.19|19369.75|19369.75|0
1640875500000|2021-12-30 14:45:00|19380.7|19380.7|19343.22|19343.22|19386.25|19386.25|19340.96|19340.96|0
1640875800000|2021-12-30 14:50:00|19344.32|19344.32|19311.77|19311.77|19344.87|19344.87|19311.77|19311.77|0
1640876100000|2021-12-30 14:55:00|19327.85|19327.85|19342.8|19342.8|19343.89|19343.89|19327.85|19327.85|0
1640876400000|2021-12-30 15:00:00|19342.25|19342.25|19368.24|19368.24|19368.24|19368.24|19341.7|19341.7|0
1640876700000|2021-12-30 15:05:00|19365.14|19365.14|19344.73|19344.73|19369.58|19369.58|19344.73|19344.73|0
1640877000000|2021-12-30 15:10:00|19341.64|19341.64|19326.11|19326.11|19341.64|19341.64|19318.58|19318.58|0
1640877300000|2021-12-30 15:15:00|19326.49|19326.49|19320.83|19320.83|19327.02|19327.02|19320.83|19320.83|0
1640877600000|2021-12-30 15:20:00|19320.34|19320.34|19336.67|19336.67|19350.3|19350.3|19320.34|19320.34|0
1640877900000|2021-12-30 15:25:00|19338.31|19338.31|19351.76|19351.76|19355.5|19355.5|19335.76|19335.76|0
1640878200000|2021-12-30 15:30:00|19350.63|19350.63|19321.51|19321.51|19350.63|19350.63|19311.36|19311.36|0
1640878500000|2021-12-30 15:35:00|19319.32|19319.32|19337.83|19337.83|19337.83|19337.83|19302.93|19302.93|0
1640878800000|2021-12-30 15:40:00|19334.73|19334.73|19328.54|19328.54|19334.73|19334.73|19328.54|19328.54|0
1640879100000|2021-12-30 15:45:00|19326.61|19326.61|19330.65|19330.65|19346.53|19346.53|19326.61|19326.61|0
1640879400000|2021-12-30 15:50:00|19333.75|19333.75|19356.42|19356.42|19356.42|19356.42|19332.11|19332.11|0
1640879700000|2021-12-30 15:55:00|19357.7|19357.7|19342.81|19342.81|19360.05|19360.05|19340.22|19340.22|0
1640880000000|2021-12-30 16:00:00|19343.45|19343.45|19342.04|19342.04|19346.92|19346.92|19341.59|19341.59|0
1640880300000|2021-12-30 16:05:00|19345.14|19345.14|19331.42|19331.42|19346.85|19346.85|19327.03|19327.03|0
1640880600000|2021-12-30 16:10:00|19332.51|19332.51|19353.62|19353.62|19353.75|19353.75|19332.51|19332.51|0
1640880900000|2021-12-30 16:15:00|19354.17|19354.17|19341.3|19341.3|19359.57|19359.57|19336.92|19336.92|0
1640881200000|2021-12-30 16:20:00|19341.78|19341.78|19345.6|19345.6|19345.82|19345.82|19338.68|19338.68|0
1640881500000|2021-12-30 16:25:00|19342.51|19342.51|19339.43|19339.43|19344.93|19344.93|19326.59|19326.59|0
1640938500000|2021-12-31 08:15:00|19429.55|19429.55|19457.75|19457.75|19463.39|19463.39|19427.9|19427.9|0
1640938800000|2021-12-31 08:20:00|19456.24|19456.24|19461.46|19461.46|19461.46|19461.46|19455.6|19455.6|0
1640939100000|2021-12-31 08:25:00|19460.36|19460.36|19467.29|19467.29|19467.29|19467.29|19456.15|19456.15|0
1640939400000|2021-12-31 08:30:00|19464.19|19464.19|19499.84|19499.84|19501.72|19501.72|19459.93|19459.93|0
1640939700000|2021-12-31 08:35:00|19501.12|19501.12|19499.58|19499.58|19501.12|19501.12|19496.37|19496.37|0
1640940000000|2021-12-31 08:40:00|19500.12|19500.12|19510.66|19510.66|19516.21|19516.21|19500.12|19500.12|0
1640940300000|2021-12-31 08:45:00|19508.73|19508.73|19533.58|19533.58|19533.58|19533.58|19508.73|19508.73|0
1640940600000|2021-12-31 08:50:00|19531.65|19531.65|19537.32|19537.32|19550.84|19550.84|19531.65|19531.65|0
1640940900000|2021-12-31 08:55:00|19553.4|19553.4|19535.48|19535.48|19553.4|19553.4|19525.24|19525.24|0
1640941200000|2021-12-31 09:00:00|19536.77|19536.77|19546.89|19546.89|19546.89|19546.89|19511.32|19511.32|0
1640941500000|2021-12-31 09:05:00|19547.99|19547.99|19564.86|19564.86|19565.39|19565.39|19547.99|19547.99|0
1640941800000|2021-12-31 09:10:00|19568.07|19568.07|19556.01|19556.01|19568.07|19568.07|19555.46|19555.46|0
1640942100000|2021-12-31 09:15:00|19552.8|19552.8|19546.45|19546.45|19552.8|19552.8|19545.32|19545.32|0
1640942400000|2021-12-31 09:20:00|19546.08|19546.08|19543.23|19543.23|19546.45|19546.45|19541.12|19541.12|0
1640942700000|2021-12-31 09:25:00|19541.95|19541.95|19549.69|19549.69|19551.19|19551.19|19535.11|19535.11|0
1640943000000|2021-12-31 09:30:00|19550.44|19550.44|19551.94|19551.94|19551.94|19551.94|19550.44|19550.44|0
1640943300000|2021-12-31 09:35:00|19553.07|19553.07|19574.84|19574.84|19578.05|19578.05|19552.52|19552.52|0
1640943600000|2021-12-31 09:40:00|19575.22|19575.22|19641.6|19641.6|19643.24|19643.24|19571.68|19571.68|0
1640943900000|2021-12-31 09:45:00|19639.34|19639.34|19670.78|19670.78|19672.71|19672.71|19639.34|19639.34|0
1640944200000|2021-12-31 09:50:00|19672.06|19672.06|19645.74|19645.74|19672.06|19672.06|19645.14|19645.14|0
1640944500000|2021-12-31 09:55:00|19642.65|19642.65|19660.14|19660.14|19662.71|19662.71|19642.65|19642.65|0
1640944800000|2021-12-31 10:00:00|19663.24|19663.24|19681.94|19681.94|19684.99|19684.99|19663.24|19663.24|0
1640945100000|2021-12-31 10:05:00|19683.03|19683.03|19662.77|19662.77|19684.13|19684.13|19646.69|19646.69|0
1640945400000|2021-12-31 10:10:00|19646.69|19646.69|19670.55|19670.55|19670.55|19670.55|19646.69|19646.69|0
1640945700000|2021-12-31 10:15:00|19673.65|19673.65|19674.34|19674.34|19674.34|19674.34|19667.45|19667.45|0
1640946000000|2021-12-31 10:20:00|19675.09|19675.09|19675.05|19675.05|19691.13|19691.13|19669.27|19669.27|0
1640946300000|2021-12-31 10:25:00|19691.13|19691.13|19687.28|19687.28|19691.13|19691.13|19675.05|19675.05|0
1640946600000|2021-12-31 10:30:00|19671.19|19671.19|19682.04|19682.04|19682.68|19682.68|19666.04|19666.04|0
1640946900000|2021-12-31 10:35:00|19680.09|19680.09|19661.23|19661.23|19680.09|19680.09|19659.4|19659.4|0
1640947200000|2021-12-31 10:40:00|19664.33|19664.33|19660.68|19660.68|19678.77|19678.77|19659.59|19659.59|0
1640947500000|2021-12-31 10:45:00|19676.77|19676.77|19687.13|19687.13|19688.32|19688.32|19671.04|19671.04|0
1640947800000|2021-12-31 10:50:00|19683.28|19683.28|19672|19672|19683.28|19683.28|19657.38|19657.38|0
1640948100000|2021-12-31 10:55:00|19671.45|19671.45|19672.4|19672.4|19674.66|19674.66|19671.45|19671.45|0
1640948400000|2021-12-31 11:00:00|19673.91|19673.91|19662.15|19662.15|19675.86|19675.86|19660.87|19660.87|0
1640948700000|2021-12-31 11:05:00|19678.24|19678.24|19659.59|19659.59|19678.24|19678.24|19643.5|19643.5|0
1640949000000|2021-12-31 11:10:00|19657.4|19657.4|19640.39|19640.39|19657.6|19657.6|19640.39|19640.39|0
1640949300000|2021-12-31 11:15:00|19642.31|19642.31|19660.61|19660.61|19660.61|19660.61|19642.31|19642.31|0
1640949600000|2021-12-31 11:20:00|19661.25|19661.25|19646.34|19646.34|19665.48|19665.48|19646.34|19646.34|0
1640949900000|2021-12-31 11:25:00|19662.43|19662.43|19644.96|19644.96|19662.97|19662.97|19644.96|19644.96|0
1640950200000|2021-12-31 11:30:00|19651.16|19651.16|19649.86|19649.86|19667.79|19667.79|19649.86|19649.86|0
1640950500000|2021-12-31 11:35:00|19648.73|19648.73|19640.43|19640.43|19660.25|19660.25|19640.43|19640.43|0
1640950800000|2021-12-31 11:40:00|19656.52|19656.52|19635.3|19635.3|19656.52|19656.52|19635.3|19635.3|0
1640951100000|2021-12-31 11:45:00|19637.18|19637.18|19636.74|19636.74|19653.26|19653.26|19636.74|19636.74|0
1640951400000|2021-12-31 11:50:00|19634.49|19634.49|19629.87|19629.87|19647.1|19647.1|19629.87|19629.87|0
1640951700000|2021-12-31 11:55:00|19630.42|19630.42|19624.18|19624.18|19643.85|19643.85|19608.75|19608.75|0
1640952000000|2021-12-31 12:00:00|19620.97|19620.97|19630.74|19630.74|19630.74|19630.74|19617.23|19617.23|0
1640952300000|2021-12-31 12:05:00|19631.49|19631.49|19624.94|19624.94|19632.42|19632.42|19624.57|19624.57|0
1640952600000|2021-12-31 12:10:00|19623.02|19623.02|19648.99|19648.99|19648.99|19648.99|19623.02|19623.02|0
1640952900000|2021-12-31 12:15:00|19649.97|19649.97|19642.41|19642.41|19651.29|19651.29|19642.41|19642.41|0
1640953200000|2021-12-31 12:20:00|19626.32|19626.32|19629.27|19629.27|19633.5|19633.5|19617.94|19617.94|0
1640953500000|2021-12-31 12:25:00|19630.55|19630.55|19657.56|19657.56|19665.49|19665.49|19628.63|19628.63|0
1641284100000|2022-01-04 08:15:00|19412.49|19412.49|19401.25|19401.25|19420.16|19420.16|19365.12|19365.12|0
1641284400000|2022-01-04 08:20:00|19397.87|19397.87|19409.05|19409.05|19412.15|19412.15|19383.58|19383.58|0
1641284700000|2022-01-04 08:25:00|19407.92|19407.92|19375.11|19375.11|19431.34|19431.34|19373.18|19373.18|0
1641285000000|2022-01-04 08:30:00|19372.85|19372.85|19336.54|19336.54|19373.49|19373.49|19331.25|19331.25|0
1641285300000|2022-01-04 08:35:00|19333.44|19333.44|19311.4|19311.4|19336.54|19336.54|19311.4|19311.4|0
1641285600000|2022-01-04 08:40:00|19317.59|19317.59|19308.75|19308.75|19322.52|19322.52|19297.66|19297.66|0
1641285900000|2022-01-04 08:45:00|19310.03|19310.03|19297.25|19297.25|19316.85|19316.85|19297.25|19297.25|0
1641286200000|2022-01-04 08:50:00|19294.16|19294.16|19288.78|19288.78|19296.6|19296.6|19279.89|19279.89|0
1641286500000|2022-01-04 08:55:00|19286.52|19286.52|19302.12|19302.12|19308.2|19308.2|19279.41|19279.41|0
1641286800000|2022-01-04 09:00:00|19300.24|19300.24|19277.39|19277.39|19301.77|19301.77|19270.93|19270.93|0
1641287100000|2022-01-04 09:05:00|19278.85|19278.85|19274.6|19274.6|19279.32|19279.32|19258.8|19258.8|0
1641287400000|2022-01-04 09:10:00|19273.14|19273.14|19261.14|19261.14|19273.93|19273.93|19253.99|19253.99|0
1641287700000|2022-01-04 09:15:00|19259.5|19259.5|19282.9|19282.9|19290.39|19290.39|19248.15|19248.15|0
1641288000000|2022-01-04 09:20:00|19279.8|19279.8|19286.9|19286.9|19286.9|19286.9|19261.53|19261.53|0
1641288300000|2022-01-04 09:25:00|19287.28|19287.28|19309.71|19309.71|19312.82|19312.82|19287.28|19287.28|0
1641288600000|2022-01-04 09:30:00|19305.86|19305.86|19307.47|19307.47|19307.47|19307.47|19297.74|19297.74|0
1641288900000|2022-01-04 09:35:00|19307.09|19307.09|19295.35|19295.35|19307.09|19307.09|19290.7|19290.7|0
1641289200000|2022-01-04 09:40:00|19297.79|19297.79|19266.12|19266.12|19297.79|19297.79|19266.12|19266.12|0
1641289500000|2022-01-04 09:45:00|19267.41|19267.41|19263.35|19263.35|19273.72|19273.72|19256.98|19256.98|0
1641289800000|2022-01-04 09:50:00|19260.25|19260.25|19257.86|19257.86|19260.25|19260.25|19244.55|19244.55|0
1641290100000|2022-01-04 09:55:00|19259.79|19259.79|19238.78|19238.78|19270.7|19270.7|19238.78|19238.78|0
1641290400000|2022-01-04 10:00:00|19241.87|19241.87|19240.99|19240.99|19247.18|19247.18|19237.2|19237.2|0
1641290700000|2022-01-04 10:05:00|19241.63|19241.63|19250.74|19250.74|19250.74|19250.74|19227.92|19227.92|0
1641291000000|2022-01-04 10:10:00|19253.83|19253.83|19269.57|19269.57|19279.81|19279.81|19253.83|19253.83|0
1641291300000|2022-01-04 10:15:00|19266.47|19266.47|19267.15|19267.15|19272.67|19272.67|19260.28|19260.28|0
1641291600000|2022-01-04 10:20:00|19264.05|19264.05|19256.88|19256.88|19267.15|19267.15|19248.12|19248.12|0
1641291900000|2022-01-04 10:25:00|19258.17|19258.17|19264.45|19264.45|19270.56|19270.56|19253.9|19253.9|0
1641292200000|2022-01-04 10:30:00|19266.38|19266.38|19282.89|19282.89|19289.88|19289.88|19265.09|19265.09|0
1641292500000|2022-01-04 10:35:00|19281.61|19281.61|19290.93|19290.93|19290.93|19290.93|19277.5|19277.5|0
1641292800000|2022-01-04 10:40:00|19292.22|19292.22|19310.76|19310.76|19310.76|19310.76|19292.22|19292.22|0
1641293100000|2022-01-04 10:45:00|19316.95|19316.95|19326.04|19326.04|19335.11|19335.11|19316.95|19316.95|0
1641293400000|2022-01-04 10:50:00|19324.12|19324.12|19326.69|19326.69|19336.18|19336.18|19322.83|19322.83|0
1641293700000|2022-01-04 10:55:00|19320.49|19320.49|19300.86|19300.86|19320.49|19320.49|19296.83|19296.83|0
1641294000000|2022-01-04 11:00:00|19304.71|19304.71|19302.62|19302.62|19304.71|19304.71|19297.6|19297.6|0
1641294300000|2022-01-04 11:05:00|19296.43|19296.43|19307.91|19307.91|19309.57|19309.57|19294.28|19294.28|0
1641294600000|2022-01-04 11:10:00|19311.76|19311.76|19308.02|19308.02|19314.86|19314.86|19308.02|19308.02|0
1641294900000|2022-01-04 11:15:00|19311.12|19311.12|19306.93|19306.93|19312.4|19312.4|19306.93|19306.93|0
1641295200000|2022-01-04 11:20:00|19308.85|19308.85|19313.11|19313.11|19313.3|19313.3|19308.21|19308.21|0
1641295500000|2022-01-04 11:25:00|19306.92|19306.92|19309.86|19309.86|19309.86|19309.86|19298.09|19298.09|0
1641295800000|2022-01-04 11:30:00|19309.48|19309.48|19307.94|19307.94|19312.05|19312.05|19307.94|19307.94|0
1641296100000|2022-01-04 11:35:00|19304.73|19304.73|19294.34|19294.34|19304.92|19304.92|19294.34|19294.34|0
1641296400000|2022-01-04 11:40:00|19291.25|19291.25|19275.77|19275.77|19291.25|19291.25|19271.59|19271.59|0
1641296700000|2022-01-04 11:45:00|19275.23|19275.23|19277.3|19277.3|19279.56|19279.56|19275.23|19275.23|0
1641297000000|2022-01-04 11:50:00|19280.4|19280.4|19275.47|19275.47|19280.4|19280.4|19270.92|19270.92|0
1641297300000|2022-01-04 11:55:00|19271.62|19271.62|19255.6|19255.6|19271.62|19271.62|19255.6|19255.6|0
1641297600000|2022-01-04 12:00:00|19253.16|19253.16|19253.38|19253.38|19265.35|19265.35|19246.37|19246.37|0
1641297900000|2022-01-04 12:05:00|19255.31|19255.31|19259.08|19259.08|19259.08|19259.08|19254.95|19254.95|0
1641298200000|2022-01-04 12:10:00|19259.72|19259.72|19239.97|19239.97|19259.72|19259.72|19238.32|19238.32|0
1641298500000|2022-01-04 12:15:00|19240.34|19240.34|19237.98|19237.98|19243.44|19243.44|19237.25|19237.25|0
1641298800000|2022-01-04 12:20:00|19238.36|19238.36|19236.21|19236.21|19238.36|19238.36|19232.04|19232.04|0
1641299100000|2022-01-04 12:25:00|19236.85|19236.85|19241.19|19241.19|19241.74|19241.74|19236.85|19236.85|0
1641299400000|2022-01-04 12:30:00|19238.09|19238.09|19262.5|19262.5|19262.5|19262.5|19238.09|19238.09|0
1641299700000|2022-01-04 12:35:00|19259.4|19259.4|19264.98|19264.98|19268.64|19268.64|19252.55|19252.55|0
1641300000000|2022-01-04 12:40:00|19258.79|19258.79|19254.95|19254.95|19258.79|19258.79|19248.74|19248.74|0
1641300300000|2022-01-04 12:45:00|19254.57|19254.57|19250.91|19250.91|19254.57|19254.57|19248.29|19248.29|0
1641300600000|2022-01-04 12:50:00|19250.36|19250.36|19249.01|19249.01|19250.74|19250.74|19245.92|19245.92|0
1641300900000|2022-01-04 12:55:00|19250.94|19250.94|19246.24|19246.24|19259.17|19259.17|19246.24|19246.24|0
1641301200000|2022-01-04 13:00:00|19246.62|19246.62|19235.45|19235.45|19246.62|19246.62|19235.45|19235.45|0
1641301500000|2022-01-04 13:05:00|19241.64|19241.64|19261.11|19261.11|19261.11|19261.11|19240.1|19240.1|0
1641301800000|2022-01-04 13:10:00|19277.19|19277.19|19279.82|19279.82|19282.56|19282.56|19277.19|19277.19|0
1641302100000|2022-01-04 13:15:00|19280.8|19280.8|19279.73|19279.73|19282.25|19282.25|19274.89|19274.89|0
1641302400000|2022-01-04 13:20:00|19276.63|19276.63|19270.32|19270.32|19276.63|19276.63|19270.32|19270.32|0
1641302700000|2022-01-04 13:25:00|19273.41|19273.41|19250.84|19250.84|19273.41|19273.41|19249.87|19249.87|0
1641303000000|2022-01-04 13:30:00|19247.64|19247.64|19251.77|19251.77|19251.77|19251.77|19247.64|19247.64|0
1641303300000|2022-01-04 13:35:00|19254.87|19254.87|19260.54|19260.54|19268.98|19268.98|19254.87|19254.87|0
1641303600000|2022-01-04 13:40:00|19261.67|19261.67|19290.46|19290.46|19290.46|19290.46|19260.91|19260.91|0
1641303900000|2022-01-04 13:45:00|19284.27|19284.27|19273.68|19273.68|19284.27|19284.27|19271.08|19271.08|0
1641304200000|2022-01-04 13:50:00|19273.2|19273.2|19280.36|19280.36|19292.26|19292.26|19272.4|19272.4|0
1641304500000|2022-01-04 13:55:00|19281|19281|19283.18|19283.18|19283.18|19283.18|19278.42|19278.42|0
1641304800000|2022-01-04 14:00:00|19289.37|19289.37|19305.37|19305.37|19309.04|19309.04|19283.18|19283.18|0
1641305100000|2022-01-04 14:05:00|19308.47|19308.47|19312.23|19312.23|19319.46|19319.46|19308.47|19308.47|0
1641305400000|2022-01-04 14:10:00|19309.13|19309.13|19301.09|19301.09|19323.09|19323.09|19301.09|19301.09|0
1641305700000|2022-01-04 14:15:00|19302.73|19302.73|19277.07|19277.07|19310.51|19310.51|19277.07|19277.07|0
1641306000000|2022-01-04 14:20:00|19273.98|19273.98|19240.64|19240.64|19273.98|19273.98|19240.64|19240.64|0
1641306300000|2022-01-04 14:25:00|19241.39|19241.39|19235.39|19235.39|19256.53|19256.53|19235.39|19235.39|0
1641306600000|2022-01-04 14:30:00|19219.31|19219.31|19173.46|19173.46|19219.31|19219.31|19167.89|19167.89|0
1641306900000|2022-01-04 14:35:00|19171.82|19171.82|19162.65|19162.65|19171.82|19171.82|19158.58|19158.58|0
1641307200000|2022-01-04 14:40:00|19178.74|19178.74|19155.67|19155.67|19182.42|19182.42|19155.67|19155.67|0
1641307500000|2022-01-04 14:45:00|19156.31|19156.31|19118.05|19118.05|19156.31|19156.31|19115.48|19115.48|0
1641307800000|2022-01-04 14:50:00|19116.95|19116.95|19138.08|19138.08|19139.84|19139.84|19113.85|19113.85|0
1641308100000|2022-01-04 14:55:00|19138.45|19138.45|19159.78|19159.78|19160.24|19160.24|19133.97|19133.97|0
1641308400000|2022-01-04 15:00:00|19160.16|19160.16|19144.55|19144.55|19167.19|19167.19|19138.81|19138.81|0
1641308700000|2022-01-04 15:05:00|19138.89|19138.89|19122.58|19122.58|19140.17|19140.17|19122.58|19122.58|0
1641309000000|2022-01-04 15:10:00|19119.48|19119.48|19147.22|19147.22|19147.22|19147.22|19112.91|19112.91|0
1641309300000|2022-01-04 15:15:00|19146.58|19146.58|19152.46|19152.46|19158.61|19158.61|19143.17|19143.17|0
1641309600000|2022-01-04 15:20:00|19151.82|19151.82|19194.85|19194.85|19194.85|19194.85|19151.82|19151.82|0
1641309900000|2022-01-04 15:25:00|19194.21|19194.21|19206.59|19206.59|19210.48|19210.48|19174.03|19174.03|0
1641310200000|2022-01-04 15:30:00|19207.23|19207.23|19201.71|19201.71|19208.36|19208.36|19179.11|19179.11|0
1641310500000|2022-01-04 15:35:00|19201.16|19201.16|19207.67|19207.67|19219.15|19219.15|19198.05|19198.05|0
1641310800000|2022-01-04 15:40:00|19209.6|19209.6|19223.2|19223.2|19227.47|19227.47|19204.37|19204.37|0
1641311100000|2022-01-04 15:45:00|19223.84|19223.84|19246.86|19246.86|19248.3|19248.3|19223.84|19223.84|0
1641311400000|2022-01-04 15:50:00|19243.77|19243.77|19233.16|19233.16|19246.98|19246.98|19214.11|19214.11|0
1641311700000|2022-01-04 15:55:00|19235.11|19235.11|19255|19255|19263.23|19263.23|19235.11|19235.11|0
1641312000000|2022-01-04 16:00:00|19254.45|19254.45|19223.67|19223.67|19256.9|19256.9|19223.22|19223.22|0
1641312300000|2022-01-04 16:05:00|19220.58|19220.58|19215.95|19215.95|19223.03|19223.03|19207.82|19207.82|0
1641312600000|2022-01-04 16:10:00|19216.71|19216.71|19210.95|19210.95|19234.62|19234.62|19210.95|19210.95|0
1641312900000|2022-01-04 16:15:00|19207.1|19207.1|19215.15|19215.15|19222.18|19222.18|19206.97|19206.97|0
1641313200000|2022-01-04 16:20:00|19217.1|19217.1|19227.02|19227.02|19230.11|19230.11|19217.1|19217.1|0
1641313500000|2022-01-04 16:25:00|19226.38|19226.38|19214.37|19214.37|19231.4|19231.4|19197.4|19197.4|0
1641370500000|2022-01-05 08:15:00|19139.37|19139.37|19143.83|19143.83|19169.54|19169.54|19123.89|19123.89|0
1641370800000|2022-01-05 08:20:00|19146.4|19146.4|19152.8|19152.8|19168.06|19168.06|19146.4|19146.4|0
1641371100000|2022-01-05 08:25:00|19148.85|19148.85|19133.92|19133.92|19164.34|19164.34|19121.48|19121.48|0
1641371400000|2022-01-05 08:30:00|19130.82|19130.82|19100.59|19100.59|19130.82|19130.82|19098.71|19098.71|0
1641371700000|2022-01-05 08:35:00|19102.48|19102.48|19112.96|19112.96|19112.96|19112.96|19098.32|19098.32|0
1641372000000|2022-01-05 08:40:00|19113.61|19113.61|19117.05|19117.05|19119.05|19119.05|19109.76|19109.76|0
1641372300000|2022-01-05 08:45:00|19115.12|19115.12|19100.85|19100.85|19115.12|19115.12|19096.21|19096.21|0
1641372600000|2022-01-05 08:50:00|19100.21|19100.21|19097.51|19097.51|19101.36|19101.36|19093.42|19093.42|0
1641372900000|2022-01-05 08:55:00|19095.58|19095.58|19094.83|19094.83|19107.97|19107.97|19094.83|19094.83|0
1641373200000|2022-01-05 09:00:00|19097.84|19097.84|19111.82|19111.82|19121.13|19121.13|19097.84|19097.84|0
1641373500000|2022-01-05 09:05:00|19114.92|19114.92|19098.55|19098.55|19114.92|19114.92|19091.6|19091.6|0
1641373800000|2022-01-05 09:10:00|19095.46|19095.46|19094.72|19094.72|19098.55|19098.55|19089.06|19089.06|0
1641374100000|2022-01-05 09:15:00|19096.65|19096.65|19104.54|19104.54|19104.54|19104.54|19079.17|19079.17|0
1641374400000|2022-01-05 09:20:00|19103.26|19103.26|19107.9|19107.9|19114.09|19114.09|19088.72|19088.72|0
1641374700000|2022-01-05 09:25:00|19109|19109|19125.23|19125.23|19125.23|19125.23|19109|19109|0
1641375000000|2022-01-05 09:30:00|19125.61|19125.61|19115.08|19115.08|19128.71|19128.71|19115.08|19115.08|0
1641375300000|2022-01-05 09:35:00|19115.72|19115.72|19108.51|19108.51|19125.01|19125.01|19102.57|19102.57|0
1641375600000|2022-01-05 09:40:00|19110.01|19110.01|19102.5|19102.5|19110.01|19110.01|19102.5|19102.5|0
1641375900000|2022-01-05 09:45:00|19105.6|19105.6|19097.88|19097.88|19105.6|19105.6|19095.56|19095.56|0
1641376200000|2022-01-05 09:50:00|19100.98|19100.98|19089.31|19089.31|19107.63|19107.63|19083.76|19083.76|0
1641376500000|2022-01-05 09:55:00|19092.52|19092.52|19110.13|19110.13|19110.5|19110.5|19091.88|19091.88|0
1641376800000|2022-01-05 10:00:00|19106.92|19106.92|19125.32|19125.32|19125.32|19125.32|19104.77|19104.77|0
1641377100000|2022-01-05 10:05:00|19122.23|19122.23|19120.63|19120.63|19124.26|19124.26|19119.13|19119.13|0
1641377400000|2022-01-05 10:10:00|19123.73|19123.73|19123.81|19123.81|19128.2|19128.2|19123.18|19123.18|0
1641377700000|2022-01-05 10:15:00|19121.25|19121.25|19112.46|19112.46|19121.25|19121.25|19112.46|19112.46|0
1641378000000|2022-01-05 10:20:00|19110.58|19110.58|19119.45|19119.45|19119.45|19119.45|19101.29|19101.29|0
1641378300000|2022-01-05 10:25:00|19103.37|19103.37|19089.6|19089.6|19107.22|19107.22|19089.6|19089.6|0
1641378600000|2022-01-05 10:30:00|19092.69|19092.69|19084.55|19084.55|19093.82|19093.82|19075.77|19075.77|0
1641378900000|2022-01-05 10:35:00|19087.12|19087.12|19086.33|19086.33|19087.76|19087.76|19085.69|19085.69|0
1641379200000|2022-01-05 10:40:00|19089.43|19089.43|19074.48|19074.48|19089.43|19089.43|19074.48|19074.48|0
1641379500000|2022-01-05 10:45:00|19077.68|19077.68|19083.37|19083.37|19084.02|19084.02|19075.76|19075.76|0
1641379800000|2022-01-05 10:50:00|19082.83|19082.83|19092.1|19092.1|19092.1|19092.1|19082.83|19082.83|0
1641380100000|2022-01-05 10:55:00|19091.55|19091.55|19077.92|19077.92|19091.55|19091.55|19077.92|19077.92|0
1641380400000|2022-01-05 11:00:00|19077.28|19077.28|19074.16|19074.16|19077.92|19077.92|19073.18|19073.18|0
1641380700000|2022-01-05 11:05:00|19071.06|19071.06|19072.09|19072.09|19073.18|19073.18|19068.13|19068.13|0
1641381000000|2022-01-05 11:10:00|19073.38|19073.38|19081.93|19081.93|19081.93|19081.93|19073.38|19073.38|0
1641381300000|2022-01-05 11:15:00|19085.02|19085.02|19084.07|19084.07|19085.53|19085.53|19076.26|19076.26|0
1641381600000|2022-01-05 11:20:00|19085.53|19085.53|19059.97|19059.97|19086.02|19086.02|19056.87|19056.87|0
1641381900000|2022-01-05 11:25:00|19056.87|19056.87|19067.01|19067.01|19067.01|19067.01|19056.87|19056.87|0
1641382200000|2022-01-05 11:30:00|19060.82|19060.82|19080.51|19080.51|19081.15|19081.15|19060.82|19060.82|0
1641382500000|2022-01-05 11:35:00|19077.41|19077.41|19073.7|19073.7|19088.96|19088.96|19073.7|19073.7|0
1641382800000|2022-01-05 11:40:00|19070.6|19070.6|19063.17|19063.17|19070.6|19070.6|19060.92|19060.92|0
1641383100000|2022-01-05 11:45:00|19061.25|19061.25|19044.08|19044.08|19061.25|19061.25|19044.08|19044.08|0
1641383400000|2022-01-05 11:50:00|19040.98|19040.98|19060.88|19060.88|19063.26|19063.26|19034.79|19034.79|0
1641383700000|2022-01-05 11:55:00|19063.98|19063.98|19042.41|19042.41|19063.98|19063.98|19040.95|19040.95|0
1641384000000|2022-01-05 12:00:00|19048.6|19048.6|19022.39|19022.39|19052.68|19052.68|19013.47|19013.47|0
1641384300000|2022-01-05 12:05:00|19016.2|19016.2|19026.45|19026.45|19029.55|19029.55|19016.2|19016.2|0
1641384600000|2022-01-05 12:10:00|19026.83|19026.83|19036.12|19036.12|19039.21|19039.21|19026.83|19026.83|0
1641384900000|2022-01-05 12:15:00|19036.61|19036.61|19029.73|19029.73|19046.26|19046.26|19029.73|19029.73|0
1641385200000|2022-01-05 12:20:00|19030.37|19030.37|19028.87|19028.87|19035.57|19035.57|19028.87|19028.87|0
1641385500000|2022-01-05 12:25:00|19029.24|19029.24|19040.91|19040.91|19040.97|19040.97|19029.24|19029.24|0
1641385800000|2022-01-05 12:30:00|19037.82|19037.82|19041.29|19041.29|19041.29|19041.29|19032.95|19032.95|0
1641386100000|2022-01-05 12:35:00|19045.14|19045.14|19057.2|19057.2|19057.2|19057.2|19044.59|19044.59|0
1641386400000|2022-01-05 12:40:00|19056.56|19056.56|19054.95|19054.95|19059.13|19059.13|19054.95|19054.95|0
1641386700000|2022-01-05 12:45:00|19053.67|19053.67|19045.58|19045.58|19053.67|19053.67|19045.58|19045.58|0
1641387000000|2022-01-05 12:50:00|19047.51|19047.51|19044.41|19044.41|19047.51|19047.51|19044.41|19044.41|0
1641387300000|2022-01-05 12:55:00|19041.31|19041.31|19048.23|19048.23|19048.23|19048.23|19039.96|19039.96|0
1641387600000|2022-01-05 13:00:00|19049.52|19049.52|19015.56|19015.56|19049.52|19049.52|19013.75|19013.75|0
1641387900000|2022-01-05 13:05:00|19012.46|19012.46|19013.05|19013.05|19015.56|19015.56|19002.78|19002.78|0
1641388200000|2022-01-05 13:10:00|19013.53|19013.53|19016.44|19016.44|19021.35|19021.35|19013.53|19013.53|0
1641388500000|2022-01-05 13:15:00|19014.48|19014.48|19016.28|19016.28|19017.83|19017.83|19010.51|19010.51|0
1641388800000|2022-01-05 13:20:00|19019.38|19019.38|19021.99|19021.99|19022.96|19022.96|19013.19|19013.19|0
1641389100000|2022-01-05 13:25:00|19021.5|19021.5|19055.41|19055.41|19055.41|19055.41|19021.5|19021.5|0
1641389400000|2022-01-05 13:30:00|19056.39|19056.39|19061.83|19061.83|19068.51|19068.51|19056.12|19056.12|0
1641389700000|2022-01-05 13:35:00|19058.73|19058.73|19066.08|19066.08|19071.79|19071.79|19054.38|19054.38|0
1641390000000|2022-01-05 13:40:00|19062.98|19062.98|19061.13|19061.13|19072.87|19072.87|19059.2|19059.2|0
1641390300000|2022-01-05 13:45:00|19060.15|19060.15|19054.13|19054.13|19069.44|19069.44|19047.85|19047.85|0
1641390600000|2022-01-05 13:50:00|19053.64|19053.64|19052.83|19052.83|19062.2|19062.2|19052.36|19052.36|0
1641390900000|2022-01-05 13:55:00|19052.28|19052.28|19066.49|19066.49|19069.58|19069.58|19048.97|19048.97|0
1641391200000|2022-01-05 14:00:00|19071.62|19071.62|19059.86|19059.86|19072.36|19072.36|19059.86|19059.86|0
1641391500000|2022-01-05 14:05:00|19057.91|19057.91|19040.24|19040.24|19057.91|19057.91|19039.63|19039.63|0
1641391800000|2022-01-05 14:10:00|19039.14|19039.14|19040.83|19040.83|19045.8|19045.8|19039.14|19039.14|0
1641392100000|2022-01-05 14:15:00|19047.02|19047.02|19064.19|19064.19|19067.23|19067.23|19047.02|19047.02|0
1641392400000|2022-01-05 14:20:00|19064.57|19064.57|19082.72|19082.72|19084.83|19084.83|19061.89|19061.89|0
1641392700000|2022-01-05 14:25:00|19081.62|19081.62|19076.54|19076.54|19082.37|19082.37|19074.61|19074.61|0
1641393000000|2022-01-05 14:30:00|19092.62|19092.62|19144.37|19144.37|19181.15|19181.15|19092.62|19092.62|0
1641393300000|2022-01-05 14:35:00|19141.28|19141.28|19144.49|19144.49|19170.71|19170.71|19138.18|19138.18|0
1641393600000|2022-01-05 14:40:00|19160.57|19160.57|19169.44|19169.44|19193.91|19193.91|19160.57|19160.57|0
1641393900000|2022-01-05 14:45:00|19175.64|19175.64|19176.56|19176.56|19191.41|19191.41|19172.54|19172.54|0
1641394200000|2022-01-05 14:50:00|19173.46|19173.46|19197.52|19197.52|19203.72|19203.72|19173.46|19173.46|0
1641394500000|2022-01-05 14:55:00|19194.42|19194.42|19203.71|19203.71|19208.27|19208.27|19194.42|19194.42|0
1641394800000|2022-01-05 15:00:00|19200.61|19200.61|19176.56|19176.56|19201.25|19201.25|19171.46|19171.46|0
1641395100000|2022-01-05 15:05:00|19173.46|19173.46|19131.3|19131.3|19189.86|19189.86|19131.3|19131.3|0
1641395400000|2022-01-05 15:10:00|19137.5|19137.5|19099.72|19099.72|19137.5|19137.5|19090.41|19090.41|0
1641395700000|2022-01-05 15:15:00|19096.63|19096.63|19077.85|19077.85|19102.82|19102.82|19077.85|19077.85|0
1641396000000|2022-01-05 15:20:00|19084.04|19084.04|19055.89|19055.89|19088.77|19088.77|19054.38|19054.38|0
1641396300000|2022-01-05 15:25:00|19055.4|19055.4|19052.48|19052.48|19067.56|19067.56|19046.29|19046.29|0
1641396600000|2022-01-05 15:30:00|19046.29|19046.29|19007.33|19007.33|19046.29|19046.29|19002.53|19002.53|0
1641396900000|2022-01-05 15:35:00|19023.42|19023.42|19020.14|19020.14|19034.01|19034.01|19020|19020|0
1641397200000|2022-01-05 15:40:00|19017.04|19017.04|19005.66|19005.66|19017.04|19017.04|18994.41|18994.41|0
1641397500000|2022-01-05 15:45:00|19003.09|19003.09|18960.39|18960.39|19006.19|19006.19|18960.39|18960.39|0
1641397800000|2022-01-05 15:50:00|18958.47|18958.47|18967.49|18967.49|18982.02|18982.02|18958.47|18958.47|0
1641398100000|2022-01-05 15:55:00|18966.2|18966.2|18971.67|18971.67|18971.67|18971.67|18948.24|18948.24|0
1641398400000|2022-01-05 16:00:00|18971.03|18971.03|18976.52|18976.52|18979.52|18979.52|18969.08|18969.08|0
1641398700000|2022-01-05 16:05:00|18982.71|18982.71|18985.69|18985.69|18996.81|18996.81|18979.78|18979.78|0
1641399000000|2022-01-05 16:10:00|18983.13|18983.13|19000.92|19000.92|19000.92|19000.92|18979.77|18979.77|0
1641399300000|2022-01-05 16:15:00|18994.73|18994.73|18975.47|18975.47|18994.73|18994.73|18969.35|18969.35|0
1641399600000|2022-01-05 16:20:00|18974.92|18974.92|18979.78|18979.78|18985.78|18985.78|18966.74|18966.74|0
1641399900000|2022-01-05 16:25:00|18980.76|18980.76|18992.22|18992.22|19004.14|19004.14|18980.76|18980.76|0
1641456900000|2022-01-06 08:15:00|18590.31|18590.31|18568.94|18568.94|18590.31|18590.31|18554.62|18554.62|0
1641457200000|2022-01-06 08:20:00|18565.84|18565.84|18527.42|18527.42|18569.48|18569.48|18510.43|18510.43|0
1641457500000|2022-01-06 08:25:00|18524.32|18524.32|18468.57|18468.57|18524.32|18524.32|18453.57|18453.57|0
1641457800000|2022-01-06 08:30:00|18472.42|18472.42|18495.33|18495.33|18504.96|18504.96|18466|18466|0
1641458100000|2022-01-06 08:35:00|18499.18|18499.18|18480.41|18480.41|18502.69|18502.69|18468.49|18468.49|0
1641458400000|2022-01-06 08:40:00|18478.49|18478.49|18462.94|18462.94|18484.33|18484.33|18457.17|18457.17|0
1641458700000|2022-01-06 08:45:00|18460.31|18460.31|18493.08|18493.08|18496.44|18496.44|18460.31|18460.31|0
1641459000000|2022-01-06 08:50:00|18495.64|18495.64|18478.6|18478.6|18499.38|18499.38|18462.19|18462.19|0
1641459300000|2022-01-06 08:55:00|18481.81|18481.81|18504.36|18504.36|18507.46|18507.46|18481.81|18481.81|0
1641459600000|2022-01-06 09:00:00|18505.11|18505.11|18510.15|18510.15|18521.01|18521.01|18499.89|18499.89|0
1641459900000|2022-01-06 09:05:00|18506.94|18506.94|18550.58|18550.58|18554.17|18554.17|18497.96|18497.96|0
1641460200000|2022-01-06 09:10:00|18556.78|18556.78|18557.75|18557.75|18560.85|18560.85|18547.49|18547.49|0
1641460500000|2022-01-06 09:15:00|18556.47|18556.47|18567.56|18567.56|18584.55|18584.55|18556.47|18556.47|0
1641460800000|2022-01-06 09:20:00|18568.66|18568.66|18545.36|18545.36|18571.76|18571.76|18540.23|18540.23|0
1641461100000|2022-01-06 09:25:00|18548.46|18548.46|18553.59|18553.59|18566.73|18566.73|18543.33|18543.33|0
1641461400000|2022-01-06 09:30:00|18554.88|18554.88|18505.17|18505.17|18573.46|18573.46|18502.07|18502.07|0
1641461700000|2022-01-06 09:35:00|18508.26|18508.26|18537.07|18537.07|18544.55|18544.55|18508.26|18508.26|0
1641462000000|2022-01-06 09:40:00|18537.62|18537.62|18533.87|18533.87|18537.62|18537.62|18527.67|18527.67|0
1641462300000|2022-01-06 09:45:00|18530.77|18530.77|18528.87|18528.87|18531.43|18531.43|18519.11|18519.11|0
1641462600000|2022-01-06 09:50:00|18525.77|18525.77|18531.92|18531.92|18535.02|18535.02|18525.77|18525.77|0
1641462900000|2022-01-06 09:55:00|18528.83|18528.83|18521.36|18521.36|18534.88|18534.88|18519.4|18519.4|0
1641463200000|2022-01-06 10:00:00|18518.27|18518.27|18509.3|18509.3|18524.46|18524.46|18505.37|18505.37|0
1641463500000|2022-01-06 10:05:00|18509.94|18509.94|18516.46|18516.46|18516.46|18516.46|18509.94|18509.94|0
1641463800000|2022-01-06 10:10:00|18519.55|18519.55|18513.5|18513.5|18528.76|18528.76|18493.49|18493.49|0
1641464100000|2022-01-06 10:15:00|18512.95|18512.95|18543.86|18543.86|18546.67|18546.67|18512.95|18512.95|0
1641464400000|2022-01-06 10:20:00|18540.76|18540.76|18544.35|18544.35|18563.04|18563.04|18540.76|18540.76|0
1641464700000|2022-01-06 10:25:00|18544.99|18544.99|18552.98|18552.98|18569.22|18569.22|18530.66|18530.66|0
1641465000000|2022-01-06 10:30:00|18554.9|18554.9|18592.02|18592.02|18595.11|18595.11|18554.9|18554.9|0
1641465300000|2022-01-06 10:35:00|18598.21|18598.21|18618.24|18618.24|18618.24|18618.24|18595|18595|0
1641465600000|2022-01-06 10:40:00|18624.43|18624.43|18622.25|18622.25|18626.21|18626.21|18612.69|18612.69|0
1641465900000|2022-01-06 10:45:00|18625.63|18625.63|18618.77|18618.77|18631.46|18631.46|18615.98|18615.98|0
1641466200000|2022-01-06 10:50:00|18621.87|18621.87|18640.16|18640.16|18643.34|18643.34|18610.74|18610.74|0
1641466500000|2022-01-06 10:55:00|18643.26|18643.26|18650.15|18650.15|18658.44|18658.44|18633.97|18633.97|0
1641466800000|2022-01-06 11:00:00|18647.89|18647.89|18648.39|18648.39|18649.82|18649.82|18644.2|18644.2|0
1641467100000|2022-01-06 11:05:00|18649.03|18649.03|18635.09|18635.09|18652.13|18652.13|18635.09|18635.09|0
1641467400000|2022-01-06 11:10:00|18632|18632|18638.08|18638.08|18641.29|18641.29|18631.88|18631.88|0
1641467700000|2022-01-06 11:15:00|18641.17|18641.17|18651.88|18651.88|18658.07|18658.07|18641.17|18641.17|0
1641468000000|2022-01-06 11:20:00|18654.97|18654.97|18634.34|18634.34|18654.97|18654.97|18632.7|18632.7|0
1641468300000|2022-01-06 11:25:00|18631.24|18631.24|18635.64|18635.64|18638.74|18638.74|18631.24|18631.24|0
1641468600000|2022-01-06 11:30:00|18633.08|18633.08|18632.65|18632.65|18648.74|18648.74|18631.15|18631.15|0
1641468900000|2022-01-06 11:35:00|18626.46|18626.46|18620.64|18620.64|18626.46|18626.46|18617.55|18617.55|0
1641469200000|2022-01-06 11:40:00|18619.14|18619.14|18629.22|18629.22|18638.32|18638.32|18619.14|18619.14|0
1641469500000|2022-01-06 11:45:00|18626.12|18626.12|18608.57|18608.57|18626.12|18626.12|18608.57|18608.57|0
1641469800000|2022-01-06 11:50:00|18611.67|18611.67|18609.7|18609.7|18612.8|18612.8|18605.48|18605.48|0
1641470100000|2022-01-06 11:55:00|18606.61|18606.61|18553.45|18553.45|18606.61|18606.61|18553.45|18553.45|0
1641470400000|2022-01-06 12:00:00|18553.08|18553.08|18568.05|18568.05|18568.05|18568.05|18549.98|18549.98|0
1641470700000|2022-01-06 12:05:00|18568.54|18568.54|18569.94|18569.94|18574.96|18574.96|18568.54|18568.54|0
1641471000000|2022-01-06 12:10:00|18573.03|18573.03|18591.84|18591.84|18591.84|18591.84|18573.03|18573.03|0
1641471300000|2022-01-06 12:15:00|18588.74|18588.74|18587.11|18587.11|18588.74|18588.74|18585.64|18585.64|0
1641471600000|2022-01-06 12:20:00|18589.03|18589.03|18576.44|18576.44|18591.6|18591.6|18576.44|18576.44|0
1641471900000|2022-01-06 12:25:00|18581.58|18581.58|18560.02|18560.02|18581.58|18581.58|18558.23|18558.23|0
1641472200000|2022-01-06 12:30:00|18558.1|18558.1|18547.28|18547.28|18558.1|18558.1|18547.28|18547.28|0
1641472500000|2022-01-06 12:35:00|18544.18|18544.18|18537.77|18537.77|18544.83|18544.83|18537.77|18537.77|0
1641472800000|2022-01-06 12:40:00|18536.3|18536.3|18523.18|18523.18|18539.27|18539.27|18523.18|18523.18|0
1641473100000|2022-01-06 12:45:00|18520.08|18520.08|18518.76|18518.76|18521.85|18521.85|18517.63|18517.63|0
1641473400000|2022-01-06 12:50:00|18516.88|18516.88|18506.03|18506.03|18522.98|18522.98|18506.03|18506.03|0
1641473700000|2022-01-06 12:55:00|18499.83|18499.83|18506.65|18506.65|18508.58|18508.58|18498.53|18498.53|0
1641474000000|2022-01-06 13:00:00|18506.01|18506.01|18483.4|18483.4|18506.01|18506.01|18480.72|18480.72|0
1641474300000|2022-01-06 13:05:00|18480.3|18480.3|18477.89|18477.89|18480.99|18480.99|18463.67|18463.67|0
1641474600000|2022-01-06 13:10:00|18493.98|18493.98|18500.07|18500.07|18503.93|18503.93|18493.98|18493.98|0
1641474900000|2022-01-06 13:15:00|18503.17|18503.17|18500.07|18500.07|18508.08|18508.08|18497.28|18497.28|0
1641475200000|2022-01-06 13:20:00|18496.17|18496.17|18475.13|18475.13|18496.66|18496.66|18472.78|18472.78|0
1641475500000|2022-01-06 13:25:00|18472.03|18472.03|18486.54|18486.54|18486.54|18486.54|18468.93|18468.93|0
1641475800000|2022-01-06 13:30:00|18487.63|18487.63|18481.14|18481.14|18493.28|18493.28|18474.17|18474.17|0
1641476100000|2022-01-06 13:35:00|18480.05|18480.05|18482.65|18482.65|18485.75|18485.75|18475.97|18475.97|0
1641476400000|2022-01-06 13:40:00|18484.91|18484.91|18464.1|18464.1|18484.91|18484.91|18457.91|18457.91|0
1641476700000|2022-01-06 13:45:00|18463.01|18463.01|18439.71|18439.71|18466.1|18466.1|18439.71|18439.71|0
1641477000000|2022-01-06 13:50:00|18439.16|18439.16|18442.41|18442.41|18445.36|18445.36|18435.47|18435.47|0
1641477300000|2022-01-06 13:55:00|18439.32|18439.32|18442.41|18442.41|18442.41|18442.41|18439.32|18439.32|0
1641477600000|2022-01-06 14:00:00|18433.12|18433.12|18405.4|18405.4|18433.12|18433.12|18405.4|18405.4|0
1641477900000|2022-01-06 14:05:00|18399.21|18399.21|18392.81|18392.81|18399.21|18399.21|18392.81|18392.81|0
1641478200000|2022-01-06 14:10:00|18393.18|18393.18|18398.11|18398.11|18399.75|18399.75|18391.92|18391.92|0
1641478500000|2022-01-06 14:15:00|18395.47|18395.47|18409.18|18409.18|18409.18|18409.18|18377.42|18377.42|0
1641478800000|2022-01-06 14:20:00|18402.99|18402.99|18408.5|18408.5|18408.5|18408.5|18396.04|18396.04|0
1641479100000|2022-01-06 14:25:00|18410.42|18410.42|18392.64|18392.64|18410.42|18410.42|18386.93|18386.93|0
1641479400000|2022-01-06 14:30:00|18387.51|18387.51|18363.68|18363.68|18395.74|18395.74|18356.44|18356.44|0
1641479700000|2022-01-06 14:35:00|18365.18|18365.18|18388.88|18388.88|18388.88|18388.88|18357.86|18357.86|0
1641480000000|2022-01-06 14:40:00|18387.6|18387.6|18374.15|18374.15|18391.88|18391.88|18374.15|18374.15|0
1641480300000|2022-01-06 14:45:00|18370.94|18370.94|18339.11|18339.11|18370.94|18370.94|18336.1|18336.1|0
1641480600000|2022-01-06 14:50:00|18338.73|18338.73|18307.33|18307.33|18353.11|18353.11|18307.33|18307.33|0
1641480900000|2022-01-06 14:55:00|18305.07|18305.07|18303.38|18303.38|18323.28|18323.28|18292.68|18292.68|0
1641481200000|2022-01-06 15:00:00|18306.48|18306.48|18239.88|18239.88|18314.17|18314.17|18239.88|18239.88|0
1641481500000|2022-01-06 15:05:00|18238.78|18238.78|18246.76|18246.76|18246.76|18246.76|18237.42|18237.42|0
1641481800000|2022-01-06 15:10:00|18248.04|18248.04|18198.86|18198.86|18251.14|18251.14|18193.86|18193.86|0
1641482100000|2022-01-06 15:15:00|18205.05|18205.05|18216.17|18216.17|18221.25|18221.25|18197.53|18197.53|0
1641482400000|2022-01-06 15:20:00|18217.45|18217.45|18254.99|18254.99|18263.2|18263.2|18217.45|18217.45|0
1641482700000|2022-01-06 15:25:00|18255.96|18255.96|18252.41|18252.41|18260.92|18260.92|18246.03|18246.03|0
1641483000000|2022-01-06 15:30:00|18250.9|18250.9|18258.85|18258.85|18265.42|18265.42|18243.85|18243.85|0
1641483300000|2022-01-06 15:35:00|18256.28|18256.28|18253.59|18253.59|18259.49|18259.49|18250.09|18250.09|0
1641483600000|2022-01-06 15:40:00|18253.04|18253.04|18237.89|18237.89|18253.04|18253.04|18237.89|18237.89|0
1641483900000|2022-01-06 15:45:00|18239.81|18239.81|18224.24|18224.24|18239.81|18239.81|18224.24|18224.24|0
1641484200000|2022-01-06 15:50:00|18227.33|18227.33|18224.62|18224.62|18227.33|18227.33|18219.86|18219.86|0
1641484500000|2022-01-06 15:55:00|18222.69|18222.69|18194.68|18194.68|18223.97|18223.97|18194.68|18194.68|0
1641484800000|2022-01-06 16:00:00|18197.78|18197.78|18197.72|18197.72|18200.88|18200.88|18172.79|18172.79|0
1641485100000|2022-01-06 16:05:00|18207.01|18207.01|18204.57|18204.57|18220.16|18220.16|18178.54|18178.54|0
1641485400000|2022-01-06 16:10:00|18201.47|18201.47|18233.83|18233.83|18234.1|18234.1|18198.04|18198.04|0
1641485700000|2022-01-06 16:15:00|18230.74|18230.74|18249.9|18249.9|18250.45|18250.45|18230.74|18230.74|0
1641486000000|2022-01-06 16:20:00|18246.8|18246.8|18241.8|18241.8|18251.2|18251.2|18225.72|18225.72|0
1641486300000|2022-01-06 16:25:00|18240.67|18240.67|18220.47|18220.47|18240.67|18240.67|18212.57|18212.57|0
1641543300000|2022-01-07 08:15:00|18212.68|18212.68|18155.12|18155.12|18212.68|18212.68|18155.12|18155.12|0
1641543600000|2022-01-07 08:20:00|18153.24|18153.24|18158.87|18158.87|18158.87|18158.87|18141.26|18141.26|0
1641543900000|2022-01-07 08:25:00|18146.48|18146.48|18117.2|18117.2|18146.48|18146.48|18086.3|18086.3|0
1641544200000|2022-01-07 08:30:00|18116.56|18116.56|18105.07|18105.07|18116.56|18116.56|18094.61|18094.61|0
1641544500000|2022-01-07 08:35:00|18101.97|18101.97|18118.31|18118.31|18119.96|18119.96|18101.97|18101.97|0
1641544800000|2022-01-07 08:40:00|18120.57|18120.57|18132.77|18132.77|18134.7|18134.7|18117.56|18117.56|0
1641545100000|2022-01-07 08:45:00|18133.52|18133.52|18132.69|18132.69|18139.17|18139.17|18132.43|18132.43|0
1641545400000|2022-01-07 08:50:00|18133.23|18133.23|18131.33|18131.33|18137.31|18137.31|18120.2|18120.2|0
1641545700000|2022-01-07 08:55:00|18128.24|18128.24|18132.18|18132.18|18142.13|18142.13|18128.24|18128.24|0
1641546000000|2022-01-07 09:00:00|18136.03|18136.03|18153.42|18153.42|18156.52|18156.52|18132.05|18132.05|0
1641546300000|2022-01-07 09:05:00|18154.93|18154.93|18163.55|18163.55|18163.55|18163.55|18154.93|18154.93|0
1641546600000|2022-01-07 09:10:00|18164.3|18164.3|18182.51|18182.51|18182.88|18182.88|18164.3|18164.3|0
1641546900000|2022-01-07 09:15:00|18179.12|18179.12|18189.5|18189.5|18192.59|18192.59|18167.53|18167.53|0
1641547200000|2022-01-07 09:20:00|18195.69|18195.69|18199.54|18199.54|18204.38|18204.38|18189.5|18189.5|0
1641547500000|2022-01-07 09:25:00|18197.35|18197.35|18203.46|18203.46|18209.38|18209.38|18190.85|18190.85|0
1641547800000|2022-01-07 09:30:00|18204.58|18204.58|18193.19|18193.19|18206.84|18206.84|18192.28|18192.28|0
1641548100000|2022-01-07 09:35:00|18196.29|18196.29|18204|18204|18224.04|18224.04|18196.29|18196.29|0
1641548400000|2022-01-07 09:40:00|18207.09|18207.09|18201.95|18201.95|18210.46|18210.46|18201.95|18201.95|0
1641548700000|2022-01-07 09:45:00|18199.39|18199.39|18215.92|18215.92|18219.66|18219.66|18198.7|18198.7|0
1641549000000|2022-01-07 09:50:00|18214.79|18214.79|18218.42|18218.42|18218.42|18218.42|18213.02|18213.02|0
1641549300000|2022-01-07 09:55:00|18202.34|18202.34|18185.65|18185.65|18202.34|18202.34|18185.65|18185.65|0
1641549600000|2022-01-07 10:00:00|18184.9|18184.9|18182.72|18182.72|18189.67|18189.67|18182.72|18182.72|0
1641549900000|2022-01-07 10:05:00|18183.69|18183.69|18190.09|18190.09|18190.09|18190.09|18183.69|18183.69|0
1641550200000|2022-01-07 10:10:00|18191.22|18191.22|18203.69|18203.69|18203.69|18203.69|18186.72|18186.72|0
1641550500000|2022-01-07 10:15:00|18201.13|18201.13|18233.51|18233.51|18242.27|18242.27|18201.13|18201.13|0
1641550800000|2022-01-07 10:20:00|18234.8|18234.8|18233.82|18233.82|18250.88|18250.88|18233.82|18233.82|0
1641551100000|2022-01-07 10:25:00|18236.39|18236.39|18236.54|18236.54|18236.92|18236.92|18235.79|18235.79|0
1641551400000|2022-01-07 10:30:00|18235.9|18235.9|18253.76|18253.76|18253.76|18253.76|18235.79|18235.79|0
1641551700000|2022-01-07 10:35:00|18252.48|18252.48|18241.53|18241.53|18252.48|18252.48|18237.79|18237.79|0
1641552000000|2022-01-07 10:40:00|18242.17|18242.17|18248.36|18248.36|18251.46|18251.46|18242.17|18242.17|0
1641552300000|2022-01-07 10:45:00|18249.49|18249.49|18235.23|18235.23|18251.79|18251.79|18230.64|18230.64|0
1641552600000|2022-01-07 10:50:00|18237.15|18237.15|18242.63|18242.63|18242.63|18242.63|18219.8|18219.8|0
1641552900000|2022-01-07 10:55:00|18249.04|18249.04|18232.58|18232.58|18250.33|18250.33|18231.03|18231.03|0
1641553200000|2022-01-07 11:00:00|18231.83|18231.83|18229.75|18229.75|18231.83|18231.83|18220.86|18220.86|0
1641553500000|2022-01-07 11:05:00|18230.24|18230.24|18222.54|18222.54|18230.24|18230.24|18222.54|18222.54|0
1641553800000|2022-01-07 11:10:00|18221.03|18221.03|18229.48|18229.48|18229.48|18229.48|18221.03|18221.03|0
1641554100000|2022-01-07 11:15:00|18232.58|18232.58|18244.7|18244.7|18251.01|18251.01|18232.58|18232.58|0
1641554400000|2022-01-07 11:20:00|18246.9|18246.9|18238.42|18238.42|18246.9|18246.9|18237.29|18237.29|0
1641554700000|2022-01-07 11:25:00|18237.13|18237.13|18231.43|18231.43|18237.13|18237.13|18219.54|18219.54|0
1641555000000|2022-01-07 11:30:00|18231.06|18231.06|18232.7|18232.7|18233.25|18233.25|18229.55|18229.55|0
1641555300000|2022-01-07 11:35:00|18235.34|18235.34|18221.33|18221.33|18235.34|18235.34|18216.84|18216.84|0
1641555600000|2022-01-07 11:40:00|18227.52|18227.52|18224.43|18224.43|18227.52|18227.52|18224.43|18224.43|0
1641555900000|2022-01-07 11:45:00|18223.33|18223.33|18230.5|18230.5|18231.25|18231.25|18223.33|18223.33|0
1641556200000|2022-01-07 11:50:00|18229.22|18229.22|18227.75|18227.75|18229.22|18229.22|18227.75|18227.75|0
1641556500000|2022-01-07 11:55:00|18225.83|18225.83|18215.72|18215.72|18225.83|18225.83|18214.59|18214.59|0
1641556800000|2022-01-07 12:00:00|18216.47|18216.47|18225.32|18225.32|18225.69|18225.69|18216.47|18216.47|0
1641557100000|2022-01-07 12:05:00|18227.95|18227.95|18232.71|18232.71|18236.47|18236.47|18227.95|18227.95|0
1641557400000|2022-01-07 12:10:00|18231.58|18231.58|18244.22|18244.22|18244.22|18244.22|18231.58|18231.58|0
1641557700000|2022-01-07 12:15:00|18244.59|18244.59|18245.39|18245.39|18245.39|18245.39|18242.22|18242.22|0
1641558000000|2022-01-07 12:20:00|18243.19|18243.19|18242.74|18242.74|18243.19|18243.19|18242.1|18242.1|0
1641558300000|2022-01-07 12:25:00|18239.64|18239.64|18236.63|18236.63|18239.64|18239.64|18235.88|18235.88|0
1641558600000|2022-01-07 12:30:00|18242.83|18242.83|18255.37|18255.37|18255.37|18255.37|18242.83|18242.83|0
1641558900000|2022-01-07 12:35:00|18254.73|18254.73|18228.33|18228.33|18254.73|18254.73|18223.95|18223.95|0
1641559500000|2022-01-07 12:45:00|18231.42|18231.42|18234.52|18234.52|18234.52|18234.52|18231.42|18231.42|0
1641559800000|2022-01-07 12:50:00|18235.8|18235.8|18248.76|18248.76|18248.76|18248.76|18232.79|18232.79|0
1641560400000|2022-01-07 13:00:00|18248.39|18248.39|18252.6|18252.6|18252.6|18252.6|18248.39|18248.39|0
1641560700000|2022-01-07 13:05:00|18255.24|18255.24|18257.73|18257.73|18260.86|18260.86|18254.66|18254.66|0
1641561000000|2022-01-07 13:10:00|18261.58|18261.58|18243.68|18243.68|18261.58|18261.58|18243.68|18243.68|0
1641561300000|2022-01-07 13:15:00|18240.59|18240.59|18241.83|18241.83|18244.39|18244.39|18237.49|18237.49|0
1641561600000|2022-01-07 13:20:00|18239.9|18239.9|18235.68|18235.68|18255.46|18255.46|18235.68|18235.68|0
1641561900000|2022-01-07 13:25:00|18238.12|18238.12|18244.29|18244.29|18248.16|18248.16|18238.12|18238.12|0
1641562200000|2022-01-07 13:30:00|18247.39|18247.39|18248.11|18248.11|18263.16|18263.16|18245.94|18245.94|0
1641562500000|2022-01-07 13:35:00|18251.32|18251.32|18189.49|18189.49|18251.96|18251.96|18179.6|18179.6|0
1641562800000|2022-01-07 13:40:00|18187.98|18187.98|18141.87|18141.87|18189.63|18189.63|18139.43|18139.43|0
1641563100000|2022-01-07 13:45:00|18144.76|18144.76|18156.78|18156.78|18159.88|18159.88|18139.42|18139.42|0
1641563400000|2022-01-07 13:50:00|18150.59|18150.59|18136.26|18136.26|18156.78|18156.78|18136.26|18136.26|0
1641563700000|2022-01-07 13:55:00|18142.46|18142.46|18152.88|18152.88|18155.97|18155.97|18142.46|18142.46|0
1641564000000|2022-01-07 14:00:00|18155.76|18155.76|18217.27|18217.27|18217.27|18217.27|18155.76|18155.76|0
1641564300000|2022-01-07 14:05:00|18219.91|18219.91|18251.47|18251.47|18251.47|18251.47|18219.91|18219.91|0
1641564600000|2022-01-07 14:10:00|18252.98|18252.98|18270.61|18270.61|18270.61|18270.61|18251.43|18251.43|0
1641564900000|2022-01-07 14:15:00|18269.97|18269.97|18275.99|18275.99|18275.99|18275.99|18268.92|18268.92|0
1641565200000|2022-01-07 14:20:00|18276.54|18276.54|18291.84|18291.84|18291.84|18291.84|18276.54|18276.54|0
1641565500000|2022-01-07 14:25:00|18291.3|18291.3|18282.21|18282.21|18291.3|18291.3|18282.21|18282.21|0
1641565800000|2022-01-07 14:30:00|18282.96|18282.96|18304.03|18304.03|18313.48|18313.48|18282.96|18282.96|0
1641566100000|2022-01-07 14:35:00|18305.31|18305.31|18321.65|18321.65|18326.33|18326.33|18300.16|18300.16|0
1641566400000|2022-01-07 14:40:00|18319.72|18319.72|18295.46|18295.46|18323.27|18323.27|18289.26|18289.26|0
1641566700000|2022-01-07 14:45:00|18296.43|18296.43|18283.75|18283.75|18308.86|18308.86|18280.65|18280.65|0
1641567000000|2022-01-07 14:50:00|18267.67|18267.67|18240.61|18240.61|18282.9|18282.9|18240.61|18240.61|0
1641567300000|2022-01-07 14:55:00|18238.73|18238.73|18231.55|18231.55|18247.93|18247.93|18227.81|18227.81|0
1641567600000|2022-01-07 15:00:00|18229.25|18229.25|18196.13|18196.13|18231.7|18231.7|18196.13|18196.13|0
1641567900000|2022-01-07 15:05:00|18199.22|18199.22|18190.84|18190.84|18203.23|18203.23|18188.96|18188.96|0
1641568200000|2022-01-07 15:10:00|18191.39|18191.39|18193.28|18193.28|18193.28|18193.28|18187.08|18187.08|0
1641568500000|2022-01-07 15:15:00|18192.63|18192.63|18185.56|18185.56|18192.63|18192.63|18176.73|18176.73|0
1641568800000|2022-01-07 15:20:00|18182.47|18182.47|18183.75|18183.75|18189.83|18189.83|18177.45|18177.45|0
1641569100000|2022-01-07 15:25:00|18182.47|18182.47|18141.87|18141.87|18184.35|18184.35|18141.49|18141.49|0
1641569400000|2022-01-07 15:30:00|18138.77|18138.77|18136.98|18136.98|18138.77|18138.77|18131.01|18131.01|0
1641569700000|2022-01-07 15:35:00|18140.37|18140.37|18139.56|18139.56|18144.09|18144.09|18122.87|18122.87|0
1641570000000|2022-01-07 15:40:00|18137.68|18137.68|18117.63|18117.63|18141.86|18141.86|18106.46|18106.46|0
1641570300000|2022-01-07 15:45:00|18117.08|18117.08|18137.5|18137.5|18141.88|18141.88|18113.75|18113.75|0
1641570600000|2022-01-07 15:50:00|18136.4|18136.4|18123.88|18123.88|18136.78|18136.78|18108.39|18108.39|0
1641570900000|2022-01-07 15:55:00|18120.67|18120.67|18124.53|18124.53|18128.89|18128.89|18120.03|18120.03|0
1641571200000|2022-01-07 16:00:00|18126.46|18126.46|18138.84|18138.84|18141.94|18141.94|18120.23|18120.23|0
1641571500000|2022-01-07 16:05:00|18137.56|18137.56|18158.55|18158.55|18162.88|18162.88|18136.81|18136.81|0
1641571800000|2022-01-07 16:10:00|18158.17|18158.17|18156.97|18156.97|18164.29|18164.29|18142.01|18142.01|0
1641572100000|2022-01-07 16:15:00|18156.42|18156.42|18144.56|18144.56|18161.96|18161.96|18143.5|18143.5|0
1641572400000|2022-01-07 16:20:00|18146.02|18146.02|18172.86|18172.86|18174.79|18174.79|18144.39|18144.39|0
1641572700000|2022-01-07 16:25:00|18175.96|18175.96|18220.1|18220.1|18220.1|18220.1|18171.36|18171.36|0
1641802500000|2022-01-10 08:15:00|18342.51|18342.51|18370.98|18370.98|18383.28|18383.28|18339.42|18339.42|0
1641802800000|2022-01-10 08:20:00|18374.07|18374.07|18404.69|18404.69|18404.69|18404.69|18365.24|18365.24|0
1641803100000|2022-01-10 08:25:00|18407.9|18407.9|18377.9|18377.9|18412.1|18412.1|18369.87|18369.87|0
1641803400000|2022-01-10 08:30:00|18370.84|18370.84|18330.84|18330.84|18370.84|18370.84|18316.95|18316.95|0
1641803700000|2022-01-10 08:35:00|18331.59|18331.59|18311.6|18311.6|18331.59|18331.59|18297.36|18297.36|0
1641804000000|2022-01-10 08:40:00|18308.5|18308.5|18303.71|18303.71|18316.83|18316.83|18294.66|18294.66|0
1641804300000|2022-01-10 08:45:00|18303.33|18303.33|18338.79|18338.79|18338.79|18338.79|18303.04|18303.04|0
1641804600000|2022-01-10 08:50:00|18339.89|18339.89|18360.94|18360.94|18367.13|18367.13|18339.89|18339.89|0
1641804900000|2022-01-10 08:55:00|18364.04|18364.04|18356.86|18356.86|18364.04|18364.04|18347.95|18347.95|0
1641805200000|2022-01-10 09:00:00|18357.84|18357.84|18378.03|18378.03|18381.13|18381.13|18357.84|18357.84|0
1641805500000|2022-01-10 09:05:00|18377.06|18377.06|18386.71|18386.71|18386.71|18386.71|18372.08|18372.08|0
1641805800000|2022-01-10 09:10:00|18384.45|18384.45|18400.94|18400.94|18401.31|18401.31|18383.9|18383.9|0
1641806100000|2022-01-10 09:15:00|18404.03|18404.03|18402.74|18402.74|18409.5|18409.5|18389.11|18389.11|0
1641806400000|2022-01-10 09:20:00|18401.24|18401.24|18385.99|18385.99|18401.24|18401.24|18379.8|18379.8|0
1641806700000|2022-01-10 09:25:00|18389.2|18389.2|18437.45|18437.45|18443.64|18443.64|18389.2|18389.2|0
1641807000000|2022-01-10 09:30:00|18440.55|18440.55|18428.35|18428.35|18440.55|18440.55|18421.94|18421.94|0
1641807300000|2022-01-10 09:35:00|18428.99|18428.99|18420.54|18420.54|18433.37|18433.37|18417.45|18417.45|0
1641807600000|2022-01-10 09:40:00|18419.26|18419.26|18392.72|18392.72|18423.64|18423.64|18389.62|18389.62|0
1641807900000|2022-01-10 09:45:00|18389.62|18389.62|18389.75|18389.75|18392.72|18392.72|18372.76|18372.76|0
1641808200000|2022-01-10 09:50:00|18386.65|18386.65|18389.63|18389.63|18389.63|18389.63|18384.72|18384.72|0
1641808500000|2022-01-10 09:55:00|18388.35|18388.35|18382.06|18382.06|18390.28|18390.28|18382.06|18382.06|0
1641808800000|2022-01-10 10:00:00|18378.97|18378.97|18396.74|18396.74|18396.74|18396.74|18377.46|18377.46|0
1641809100000|2022-01-10 10:05:00|18397.29|18397.29|18403.66|18403.66|18407.44|18407.44|18394.19|18394.19|0
1641809400000|2022-01-10 10:10:00|18406.76|18406.76|18432.35|18432.35|18433.64|18433.64|18406.76|18406.76|0
1641809700000|2022-01-10 10:15:00|18429.26|18429.26|18429.63|18429.63|18435.83|18435.83|18419.52|18419.52|0
1641810000000|2022-01-10 10:20:00|18431.56|18431.56|18427.29|18427.29|18439.63|18439.63|18424.84|18424.84|0
1641810300000|2022-01-10 10:25:00|18425.34|18425.34|18408.16|18408.16|18425.34|18425.34|18383.89|18383.89|0
1641810600000|2022-01-10 10:30:00|18410.05|18410.05|18379.55|18379.55|18413.52|18413.52|18367.16|18367.16|0
1641810900000|2022-01-10 10:35:00|18382.64|18382.64|18390.65|18390.65|18390.65|18390.65|18378.26|18378.26|0
1641811200000|2022-01-10 10:40:00|18387.55|18387.55|18390.76|18390.76|18393.86|18393.86|18375.28|18375.28|0
1641811500000|2022-01-10 10:45:00|18387.66|18387.66|18394.61|18394.61|18395.16|18395.16|18387.66|18387.66|0
1641811800000|2022-01-10 10:50:00|18393.11|18393.11|18387.19|18387.19|18398.86|18398.86|18381.53|18381.53|0
1641812100000|2022-01-10 10:55:00|18390.4|18390.4|18386.3|18386.3|18390.4|18390.4|18385.65|18385.65|0
1641812400000|2022-01-10 11:00:00|18383.21|18383.21|18393.03|18393.03|18393.03|18393.03|18383.21|18383.21|0
1641812700000|2022-01-10 11:05:00|18395.28|18395.28|18364.29|18364.29|18404.2|18404.2|18364.29|18364.29|0
1641813000000|2022-01-10 11:10:00|18370.48|18370.48|18367.12|18367.12|18380.15|18380.15|18366.48|18366.48|0
1641813300000|2022-01-10 11:15:00|18365.84|18365.84|18373.95|18373.95|18374.6|18374.6|18364.55|18364.55|0
1641813600000|2022-01-10 11:20:00|18367.76|18367.76|18373.54|18373.54|18373.54|18373.54|18345.33|18345.33|0
1641813900000|2022-01-10 11:25:00|18375.42|18375.42|18373.18|18373.18|18376.92|18376.92|18370.73|18370.73|0
1641814200000|2022-01-10 11:30:00|18374.31|18374.31|18376.13|18376.13|18380.51|18380.51|18371.22|18371.22|0
1641814500000|2022-01-10 11:35:00|18377.26|18377.26|18379.49|18379.49|18379.49|18379.49|18375.75|18375.75|0
1641814800000|2022-01-10 11:40:00|18376.39|18376.39|18381.39|18381.39|18381.94|18381.94|18375.11|18375.11|0
1641815100000|2022-01-10 11:45:00|18384.49|18384.49|18378.3|18378.3|18384.49|18384.49|18378.3|18378.3|0
1641815400000|2022-01-10 11:50:00|18383.43|18383.43|18386.44|18386.44|18386.44|18386.44|18380.33|18380.33|0
1641815700000|2022-01-10 11:55:00|18392.64|18392.64|18390.69|18390.69|18392.64|18392.64|18385.67|18385.67|0
1641816000000|2022-01-10 12:00:00|18391.97|18391.97|18392.96|18392.96|18396.06|18396.06|18388.88|18388.88|0
1641816300000|2022-01-10 12:05:00|18391.04|18391.04|18409.14|18409.14|18409.14|18409.14|18391.04|18391.04|0
1641816600000|2022-01-10 12:10:00|18406.05|18406.05|18363.14|18363.14|18406.2|18406.2|18360.04|18360.04|0
1641816900000|2022-01-10 12:15:00|18356.94|18356.94|18362.49|18362.49|18362.49|18362.49|18352.72|18352.72|0
1641817200000|2022-01-10 12:20:00|18359.4|18359.4|18335.99|18335.99|18371.25|18371.25|18335.99|18335.99|0
1641817500000|2022-01-10 12:25:00|18339.08|18339.08|18334.01|18334.01|18342.93|18342.93|18334.01|18334.01|0
1641817800000|2022-01-10 12:30:00|18332.5|18332.5|18325.6|18325.6|18333.26|18333.26|18325.6|18325.6|0
1641818100000|2022-01-10 12:35:00|18328.69|18328.69|18323.31|18323.31|18328.69|18328.69|18320.22|18320.22|0
1641818400000|2022-01-10 12:40:00|18320.22|18320.22|18298.8|18298.8|18323.31|18323.31|18298.8|18298.8|0
1641818700000|2022-01-10 12:45:00|18297.3|18297.3|18301.92|18301.92|18304.82|18304.82|18294.49|18294.49|0
1641819000000|2022-01-10 12:50:00|18302.41|18302.41|18327.88|18327.88|18327.88|18327.88|18301.99|18301.99|0
1641819300000|2022-01-10 12:55:00|18324.78|18324.78|18315.12|18315.12|18324.78|18324.78|18312.21|18312.21|0
1641819600000|2022-01-10 13:00:00|18313.84|18313.84|18314.9|18314.9|18317.47|18317.47|18306.14|18306.14|0
1641819900000|2022-01-10 13:05:00|18313.02|18313.02|18309.34|18309.34|18314.83|18314.83|18302.61|18302.61|0
1641820200000|2022-01-10 13:10:00|18303.14|18303.14|18300.42|18300.42|18306.24|18306.24|18299.67|18299.67|0
1641820500000|2022-01-10 13:15:00|18303.52|18303.52|18321.43|18321.43|18321.43|18321.43|18297.33|18297.33|0
1641820800000|2022-01-10 13:20:00|18318.34|18318.34|18319.43|18319.43|18335.89|18335.89|18318.34|18318.34|0
1641821100000|2022-01-10 13:25:00|18316.33|18316.33|18343.48|18343.48|18360.17|18360.17|18306.33|18306.33|0
1641821400000|2022-01-10 13:30:00|18340.84|18340.84|18331.18|18331.18|18340.84|18340.84|18321.78|18321.78|0
1641821700000|2022-01-10 13:35:00|18327.33|18327.33|18304.3|18304.3|18327.33|18327.33|18297.36|18297.36|0
1641822000000|2022-01-10 13:40:00|18307.4|18307.4|18300.34|18300.34|18307.4|18307.4|18297.25|18297.25|0
1641822300000|2022-01-10 13:45:00|18299.79|18299.79|18306.63|18306.63|18307.76|18307.76|18292.85|18292.85|0
1641822600000|2022-01-10 13:50:00|18315.92|18315.92|18308.99|18308.99|18323.41|18323.41|18305.67|18305.67|0
1641822900000|2022-01-10 13:55:00|18307.34|18307.34|18294.13|18294.13|18310.44|18310.44|18287.94|18287.94|0
1641823200000|2022-01-10 14:00:00|18284.84|18284.84|18257.93|18257.93|18287.94|18287.94|18254.83|18254.83|0
1641823500000|2022-01-10 14:05:00|18258.47|18258.47|18246.93|18246.93|18258.47|18258.47|18244.89|18244.89|0
1641823800000|2022-01-10 14:10:00|18248.44|18248.44|18227.69|18227.69|18258.48|18258.48|18227.31|18227.31|0
1641824100000|2022-01-10 14:15:00|18227.31|18227.31|18209.09|18209.09|18230.03|18230.03|18209.09|18209.09|0
1641824400000|2022-01-10 14:20:00|18215.29|18215.29|18217.03|18217.03|18223.33|18223.33|18210.83|18210.83|0
1641824700000|2022-01-10 14:25:00|18210.83|18210.83|18197.29|18197.29|18211.36|18211.36|18197.18|18197.18|0
1641825000000|2022-01-10 14:30:00|18198.04|18198.04|18183.37|18183.37|18233.58|18233.58|18180.27|18180.27|0
1641825300000|2022-01-10 14:35:00|18182.27|18182.27|18154.29|18154.29|18182.82|18182.82|18140.99|18140.99|0
1641825600000|2022-01-10 14:40:00|18170.38|18170.38|18191.36|18191.36|18205.15|18205.15|18168.12|18168.12|0
1641825900000|2022-01-10 14:45:00|18192.87|18192.87|18173.72|18173.72|18192.87|18192.87|18172.74|18172.74|0
1641826200000|2022-01-10 14:50:00|18176.82|18176.82|18180.54|18180.54|18200.21|18200.21|18176.82|18176.82|0
1641826500000|2022-01-10 14:55:00|18180.17|18180.17|18176.48|18176.48|18186.47|18186.47|18160.94|18160.94|0
1641826800000|2022-01-10 15:00:00|18174.83|18174.83|18123.49|18123.49|18174.83|18174.83|18120.4|18120.4|0
1641827100000|2022-01-10 15:05:00|18120.4|18120.4|18146.35|18146.35|18155.49|18155.49|18120.4|18120.4|0
1641827400000|2022-01-10 15:10:00|18145.22|18145.22|18131.73|18131.73|18145.22|18145.22|18130.23|18130.23|0
1641827700000|2022-01-10 15:15:00|18129.85|18129.85|18133.99|18133.99|18138.07|18138.07|18120.6|18120.6|0
1641828000000|2022-01-10 15:20:00|18134.37|18134.37|18140.11|18140.11|18146.3|18146.3|18126.89|18126.89|0
1641828300000|2022-01-10 15:25:00|18139.13|18139.13|18133.47|18133.47|18141.48|18141.48|18133.47|18133.47|0
1641828600000|2022-01-10 15:30:00|18136.57|18136.57|18139.38|18139.38|18150.86|18150.86|18136.57|18136.57|0
1641828900000|2022-01-10 15:35:00|18142.48|18142.48|18129.68|18129.68|18142.48|18142.48|18125.01|18125.01|0
1641829200000|2022-01-10 15:40:00|18128.93|18128.93|18075.5|18075.5|18129.68|18129.68|18073.09|18073.09|0
1641829500000|2022-01-10 15:45:00|18078.6|18078.6|18075.13|18075.13|18089.35|18089.35|18069.36|18069.36|0
1641829800000|2022-01-10 15:50:00|18078.23|18078.23|18063.96|18063.96|18078.23|18078.23|18058.45|18058.45|0
1641830100000|2022-01-10 15:55:00|18065.89|18065.89|18084.82|18084.82|18086.74|18086.74|18065.89|18065.89|0
1641830400000|2022-01-10 16:00:00|18083.53|18083.53|18071.24|18071.24|18096.37|18096.37|18063.52|18063.52|0
1641830700000|2022-01-10 16:05:00|18077.44|18077.44|18081.16|18081.16|18083.28|18083.28|18058.65|18058.65|0
1641831000000|2022-01-10 16:10:00|18078.06|18078.06|18081.43|18081.43|18088.51|18088.51|18077.8|18077.8|0
1641831300000|2022-01-10 16:15:00|18078.33|18078.33|18083.98|18083.98|18083.98|18083.98|18067.62|18067.62|0
1641831600000|2022-01-10 16:20:00|18087.07|18087.07|18086.98|18086.98|18094|18094|18077.93|18077.93|0
1641831900000|2022-01-10 16:25:00|18083.89|18083.89|18107.28|18107.28|18107.28|18107.28|18074.19|18074.19|0
1641888900000|2022-01-11 08:15:00|18365.48|18365.48|18337.11|18337.11|18370.22|18370.22|18337.11|18337.11|0
1641889200000|2022-01-11 08:20:00|18327.82|18327.82|18354.92|18354.92|18357.37|18357.37|18327.82|18327.82|0
1641889500000|2022-01-11 08:25:00|18355.56|18355.56|18374.65|18374.65|18388.43|18388.43|18349.37|18349.37|0
1641889800000|2022-01-11 08:30:00|18370.16|18370.16|18342.94|18342.94|18377|18377|18339.76|18339.76|0
1641890100000|2022-01-11 08:35:00|18346.04|18346.04|18347.1|18347.1|18347.1|18347.1|18329.58|18329.58|0
1641890400000|2022-01-11 08:40:00|18347.74|18347.74|18354.62|18354.62|18361.74|18361.74|18331.65|18331.65|0
1641890700000|2022-01-11 08:45:00|18338.53|18338.53|18375.16|18375.16|18375.16|18375.16|18335.43|18335.43|0
1641891000000|2022-01-11 08:50:00|18374.62|18374.62|18340.94|18340.94|18374.62|18374.62|18339.02|18339.02|0
1641891300000|2022-01-11 08:55:00|18344.04|18344.04|18298.25|18298.25|18344.04|18344.04|18292.05|18292.05|0
1641891600000|2022-01-11 09:00:00|18288.96|18288.96|18294.88|18294.88|18302.03|18302.03|18288.96|18288.96|0
1641891900000|2022-01-11 09:05:00|18291.87|18291.87|18301.07|18301.07|18301.07|18301.07|18289.95|18289.95|0
1641892200000|2022-01-11 09:10:00|18297.97|18297.97|18327.24|18327.24|18327.24|18327.24|18296.09|18296.09|0
1641892500000|2022-01-11 09:15:00|18325.43|18325.43|18323.78|18323.78|18331.62|18331.62|18320.68|18320.68|0
1641892800000|2022-01-11 09:20:00|18326.88|18326.88|18398.83|18398.83|18402.68|18402.68|18326.88|18326.88|0
1641893100000|2022-01-11 09:25:00|18382.75|18382.75|18392.55|18392.55|18392.55|18392.55|18379.16|18379.16|0
1641893400000|2022-01-11 09:30:00|18386.36|18386.36|18392.87|18392.87|18395.97|18395.97|18386.36|18386.36|0
1641893700000|2022-01-11 09:35:00|18392.12|18392.12|18390.86|18390.86|18412.74|18412.74|18390.86|18390.86|0
1641894000000|2022-01-11 09:40:00|18390.22|18390.22|18404.18|18404.18|18421.34|18421.34|18389.73|18389.73|0
1641894300000|2022-01-11 09:45:00|18403.05|18403.05|18409.84|18409.84|18419.13|18419.13|18395.39|18395.39|0
1641894600000|2022-01-11 09:50:00|18412.94|18412.94|18410.55|18410.55|18426.64|18426.64|18410.55|18410.55|0
1641894900000|2022-01-11 09:55:00|18407.34|18407.34|18421.96|18421.96|18421.96|18421.96|18407.34|18407.34|0
1641895200000|2022-01-11 10:00:00|18422.93|18422.93|18438.3|18438.3|18438.3|18438.3|18422.93|18422.93|0
1641895500000|2022-01-11 10:05:00|18441.4|18441.4|18438.99|18438.99|18460.14|18460.14|18435.21|18435.21|0
1641895800000|2022-01-11 10:10:00|18440.5|18440.5|18458.18|18458.18|18461.64|18461.64|18427.55|18427.55|0
1641896100000|2022-01-11 10:15:00|18457.42|18457.42|18451.97|18451.97|18458.71|18458.71|18451.97|18451.97|0
1641896400000|2022-01-11 10:20:00|18419.79|18419.79|18408.26|18408.26|18429.03|18429.03|18395.76|18395.76|0
1641896700000|2022-01-11 10:25:00|18405.16|18405.16|18394.5|18394.5|18405.16|18405.16|18393.99|18393.99|0
1641897000000|2022-01-11 10:30:00|18392.55|18392.55|18401.62|18401.62|18404.72|18404.72|18388.37|18388.37|0
1641897300000|2022-01-11 10:35:00|18398.52|18398.52|18408.34|18408.34|18410.27|18410.27|18398.52|18398.52|0
1641897600000|2022-01-11 10:40:00|18407.79|18407.79|18381.31|18381.31|18407.79|18407.79|18380.67|18380.67|0
1641897900000|2022-01-11 10:45:00|18381.96|18381.96|18375.54|18375.54|18381.96|18381.96|18375.54|18375.54|0
1641898200000|2022-01-11 10:50:00|18373.66|18373.66|18382.5|18382.5|18391.62|18391.62|18373.21|18373.21|0
1641898500000|2022-01-11 10:55:00|18379.4|18379.4|18388.97|18388.97|18395.53|18395.53|18379.4|18379.4|0
1641898800000|2022-01-11 11:00:00|18389.94|18389.94|18397.19|18397.19|18397.94|18397.94|18387.76|18387.76|0
1641899100000|2022-01-11 11:05:00|18400.29|18400.29|18398.8|18398.8|18405.17|18405.17|18397.51|18397.51|0
1641899400000|2022-01-11 11:10:00|18399.77|18399.77|18397.7|18397.7|18406.83|18406.83|18397.7|18397.7|0
1641899700000|2022-01-11 11:15:00|18400.79|18400.79|18401.35|18401.35|18401.35|18401.35|18393.16|18393.16|0
1641900000000|2022-01-11 11:20:00|18403.27|18403.27|18409.46|18409.46|18410.22|18410.22|18403.27|18403.27|0
1641900300000|2022-01-11 11:25:00|18403.27|18403.27|18400.91|18400.91|18406.37|18406.37|18397.82|18397.82|0
1641900600000|2022-01-11 11:30:00|18397.82|18397.82|18391.06|18391.06|18397.82|18397.82|18391.06|18391.06|0
1641900900000|2022-01-11 11:35:00|18394.15|18394.15|18357.87|18357.87|18395.62|18395.62|18357.87|18357.87|0
1641901200000|2022-01-11 11:40:00|18360.97|18360.97|18374.6|18374.6|18377.16|18377.16|18357.87|18357.87|0
1641901500000|2022-01-11 11:45:00|18358.51|18358.51|18391.89|18391.89|18391.89|18391.89|18356.74|18356.74|0
1641901800000|2022-01-11 11:50:00|18390.39|18390.39|18406.31|18406.31|18406.31|18406.31|18379.74|18379.74|0
1641902100000|2022-01-11 11:55:00|18400.11|18400.11|18394.81|18394.81|18401|18401|18394.81|18394.81|0
1641902400000|2022-01-11 12:00:00|18388.62|18388.62|18383.04|18383.04|18391.71|18391.71|18377.19|18377.19|0
1641902700000|2022-01-11 12:05:00|18381.91|18381.91|18377.52|18377.52|18381.91|18381.91|18377.52|18377.52|0
1641903000000|2022-01-11 12:10:00|18380.61|18380.61|18385.35|18385.35|18388.45|18388.45|18380.61|18380.61|0
1641903300000|2022-01-11 12:15:00|18384.6|18384.6|18371.26|18371.26|18384.71|18384.71|18368.63|18368.63|0
1641903600000|2022-01-11 12:20:00|18377.46|18377.46|18375.81|18375.81|18377.46|18377.46|18366.52|18366.52|0
1641903900000|2022-01-11 12:25:00|18378.91|18378.91|18385.32|18385.32|18395.22|18395.22|18378.91|18378.91|0
1641904200000|2022-01-11 12:30:00|18379.13|18379.13|18382.71|18382.71|18385.81|18385.81|18375.39|18375.39|0
1641904500000|2022-01-11 12:35:00|18380.83|18380.83|18381.21|18381.21|18381.21|18381.21|18380.46|18380.46|0
1641904800000|2022-01-11 12:40:00|18382.34|18382.34|18387.78|18387.78|18388.53|18388.53|18382.34|18382.34|0
1641905100000|2022-01-11 12:45:00|18387.03|18387.03|18368.89|18368.89|18387.03|18387.03|18368.89|18368.89|0
1641905400000|2022-01-11 12:50:00|18369.38|18369.38|18366.33|18366.33|18369.38|18369.38|18366.33|18366.33|0
1641905700000|2022-01-11 12:55:00|18367.08|18367.08|18382.63|18382.63|18382.63|18382.63|18360.36|18360.36|0
1641906000000|2022-01-11 13:00:00|18381.66|18381.66|18381.66|18381.66|18382.15|18382.15|18381.66|18381.66|0
1641906300000|2022-01-11 13:05:00|18384.76|18384.76|18384|18384|18384.76|18384.76|18380.91|18380.91|0
1641906600000|2022-01-11 13:10:00|18383.45|18383.45|18378.03|18378.03|18384.98|18384.98|18378.03|18378.03|0
1641906900000|2022-01-11 13:15:00|18378.79|18378.79|18374.4|18374.4|18379.54|18379.54|18373.76|18373.76|0
1641907200000|2022-01-11 13:20:00|18373.43|18373.43|18373.43|18373.43|18373.43|18373.43|18373.43|18373.43|0
1641907500000|2022-01-11 13:25:00|18370.33|18370.33|18368.21|18368.21|18370.33|18370.33|18367.24|18367.24|0
1641907800000|2022-01-11 13:30:00|18367.24|18367.24|18371.89|18371.89|18372.44|18372.44|18366.86|18366.86|0
1641908100000|2022-01-11 13:35:00|18355.8|18355.8|18362.4|18362.4|18363.99|18363.99|18354.21|18354.21|0
1641908400000|2022-01-11 13:40:00|18362.77|18362.77|18357.18|18357.18|18366.47|18366.47|18357.18|18357.18|0
1641908700000|2022-01-11 13:45:00|18363.38|18363.38|18357.62|18357.62|18363.38|18363.38|18356.52|18356.52|0
1641909000000|2022-01-11 13:50:00|18354.52|18354.52|18294.48|18294.48|18354.52|18354.52|18291.39|18291.39|0
1641909300000|2022-01-11 13:55:00|18346.58|18346.58|18296.41|18296.41|18346.58|18346.58|18295.12|18295.12|0
1641909600000|2022-01-11 14:00:00|18293.31|18293.31|18289.55|18289.55|18293.31|18293.31|18289.55|18289.55|0
1641909900000|2022-01-11 14:05:00|18292.76|18292.76|18292.76|18292.76|18292.76|18292.76|18283.47|18283.47|0
1641910200000|2022-01-11 14:10:00|18289.66|18289.66|18284.75|18284.75|18289.66|18289.66|18284.53|18284.53|0
1641910500000|2022-01-11 14:15:00|18281.65|18281.65|18278.82|18278.82|18281.65|18281.65|18268.89|18268.89|0
1641910800000|2022-01-11 14:20:00|18277.36|18277.36|18273.75|18273.75|18277.36|18277.36|18269.67|18269.67|0
1641911100000|2022-01-11 14:25:00|18270.65|18270.65|18270.65|18270.65|18272.27|18272.27|18268.08|18268.08|0
1641911400000|2022-01-11 14:30:00|18271.14|18271.14|18272.11|18272.11|18272.11|18272.11|18268.04|18268.04|0
1641911700000|2022-01-11 14:35:00|18271.47|18271.47|18253.7|18253.7|18271.47|18271.47|18244.41|18244.41|0
1641912000000|2022-01-11 14:40:00|18256.8|18256.8|18263.41|18263.41|18280.05|18280.05|18256.8|18256.8|0
1641912300000|2022-01-11 14:45:00|18263.96|18263.96|18284.43|18284.43|18286.96|18286.96|18263.96|18263.96|0
1641912600000|2022-01-11 14:50:00|18284.98|18284.98|18285.62|18285.62|18293.74|18293.74|18284.98|18284.98|0
1641912900000|2022-01-11 14:55:00|18301.7|18301.7|18310.31|18310.31|18310.31|18310.31|18284.45|18284.45|0
1641913200000|2022-01-11 15:00:00|18311.44|18311.44|18352.65|18352.65|18360.76|18360.76|18304.27|18304.27|0
1641913500000|2022-01-11 15:05:00|18354.58|18354.58|18363.24|18363.24|18365.69|18365.69|18354.58|18354.58|0
1641913800000|2022-01-11 15:10:00|18366.34|18366.34|18360.96|18360.96|18369.43|18369.43|18360.96|18360.96|0
1641914100000|2022-01-11 15:15:00|18364.06|18364.06|18334.92|18334.92|18364.06|18364.06|18334.92|18334.92|0
1641914400000|2022-01-11 15:20:00|18331.82|18331.82|18315.17|18315.17|18335.41|18335.41|18299.09|18299.09|0
1641914700000|2022-01-11 15:25:00|18313.67|18313.67|18286.6|18286.6|18313.67|18313.67|18286.6|18286.6|0
1641915000000|2022-01-11 15:30:00|18280.41|18280.41|18282.47|18282.47|18286.6|18286.6|18269.3|18269.3|0
1641915300000|2022-01-11 15:35:00|18282.95|18282.95|18289.99|18289.99|18289.99|18289.99|18269.79|18269.79|0
1641915600000|2022-01-11 15:40:00|18290.63|18290.63|18305.09|18305.09|18317.44|18317.44|18290.63|18290.63|0
1641915900000|2022-01-11 15:45:00|18307.01|18307.01|18300.35|18300.35|18307.01|18307.01|18278.35|18278.35|0
1641916200000|2022-01-11 15:50:00|18301.32|18301.32|18319.62|18319.62|18323.09|18323.09|18283.52|18283.52|0
1641916500000|2022-01-11 15:55:00|18321.54|18321.54|18360.34|18360.34|18360.34|18360.34|18319.5|18319.5|0
1641916800000|2022-01-11 16:00:00|18354.15|18354.15|18385.77|18385.77|18390.26|18390.26|18353.39|18353.39|0
1641917100000|2022-01-11 16:05:00|18387.05|18387.05|18393.61|18393.61|18393.61|18393.61|18376.14|18376.14|0
1641917400000|2022-01-11 16:10:00|18387.42|18387.42|18415.64|18415.64|18428.77|18428.77|18387.42|18387.42|0
1641917700000|2022-01-11 16:15:00|18412.55|18412.55|18384.04|18384.04|18412.95|18412.95|18369.9|18369.9|0
1641918000000|2022-01-11 16:20:00|18390.04|18390.04|18486.54|18486.54|18486.54|18486.54|18389.49|18389.49|0
1641918300000|2022-01-11 16:25:00|18480.99|18480.99|18477.19|18477.19|18511.59|18511.59|18468.19|18468.19|0
1641975300000|2022-01-12 08:15:00|18531.2|18531.2|18571.7|18571.7|18580.99|18580.99|18531.2|18531.2|0
1641975600000|2022-01-12 08:20:00|18593.38|18593.38|18616.64|18616.64|18632.94|18632.94|18577.9|18577.9|0
1641975900000|2022-01-12 08:25:00|18612.5|18612.5|18596.11|18596.11|18631.4|18631.4|18593.02|18593.02|0
1641976200000|2022-01-12 08:30:00|18598.04|18598.04|18602|18602|18604.78|18604.78|18598.04|18598.04|0
1641976500000|2022-01-12 08:35:00|18605.21|18605.21|18601.34|18601.34|18605.21|18605.21|18591.43|18591.43|0
1641976800000|2022-01-12 08:40:00|18598.77|18598.77|18581.42|18581.42|18598.77|18598.77|18572.75|18572.75|0
1641977100000|2022-01-12 08:45:00|18590.71|18590.71|18608.48|18608.48|18614.67|18614.67|18588.16|18588.16|0
1641977400000|2022-01-12 08:50:00|18604.63|18604.63|18603.38|18603.38|18604.63|18604.63|18599.34|18599.34|0
1641977700000|2022-01-12 08:55:00|18601.74|18601.74|18598.63|18598.63|18603.65|18603.65|18596.42|18596.42|0
1641978000000|2022-01-12 09:00:00|18597.98|18597.98|18597.72|18597.72|18609.99|18609.99|18594.62|18594.62|0
1641978300000|2022-01-12 09:05:00|18594.62|18594.62|18600.43|18600.43|18603.53|18603.53|18592.81|18592.81|0
1641978600000|2022-01-12 09:10:00|18603.53|18603.53|18604.7|18604.7|18604.7|18604.7|18595.41|18595.41|0
1641978900000|2022-01-12 09:15:00|18606.16|18606.16|18602.54|18602.54|18609.26|18609.26|18598.69|18598.69|0
1641979200000|2022-01-12 09:20:00|18605.63|18605.63|18589.26|18589.26|18615.85|18615.85|18589.26|18589.26|0
1641979500000|2022-01-12 09:25:00|18590.24|18590.24|18587.76|18587.76|18602.69|18602.69|18587.76|18587.76|0
1641979800000|2022-01-12 09:30:00|18586.12|18586.12|18589.71|18589.71|18594.09|18594.09|18580.09|18580.09|0
1641980100000|2022-01-12 09:35:00|18591|18591|18599.58|18599.58|18604.46|18604.46|18585.33|18585.33|0
1641980400000|2022-01-12 09:40:00|18602.68|18602.68|18601.23|18601.23|18606.99|18606.99|18597.94|18597.94|0
1641980700000|2022-01-12 09:45:00|18599.95|18599.95|18605.08|18605.08|18605.08|18605.08|18596.85|18596.85|0
1641981000000|2022-01-12 09:50:00|18608.18|18608.18|18608.49|18608.49|18615.5|18615.5|18608.18|18608.18|0
1641981300000|2022-01-12 09:55:00|18610.68|18610.68|18612.59|18612.59|18613.34|18613.34|18599.56|18599.56|0
1641981600000|2022-01-12 10:00:00|18609.49|18609.49|18629.98|18629.98|18633.27|18633.27|18609.49|18609.49|0
1641981900000|2022-01-12 10:05:00|18633.08|18633.08|18626.78|18626.78|18639.91|18639.91|18612.61|18612.61|0
1641982200000|2022-01-12 10:10:00|18626.41|18626.41|18632.53|18632.53|18632.53|18632.53|18626.16|18626.16|0
1641982500000|2022-01-12 10:15:00|18635.63|18635.63|18644.13|18644.13|18646.06|18646.06|18630.58|18630.58|0
1641982800000|2022-01-12 10:20:00|18647.23|18647.23|18698.48|18698.48|18698.48|18698.48|18647.23|18647.23|0
1641983100000|2022-01-12 10:25:00|18689.19|18689.19|18677.59|18677.59|18698.86|18698.86|18666.24|18666.24|0
1641983400000|2022-01-12 10:30:00|18677.11|18677.11|18670.13|18670.13|18688.03|18688.03|18668.81|18668.81|0
1641983700000|2022-01-12 10:35:00|18669.38|18669.38|18676.4|18676.4|18682.59|18682.59|18652.81|18652.81|0
1641984000000|2022-01-12 10:40:00|18676.88|18676.88|18665.37|18665.37|18681.95|18681.95|18665.37|18665.37|0
1641984300000|2022-01-12 10:45:00|18659.6|18659.6|18669.93|18669.93|18670.4|18670.4|18659.6|18659.6|0
1641984600000|2022-01-12 10:50:00|18686.02|18686.02|18669.1|18669.1|18686.02|18686.02|18669.1|18669.1|0
1641984900000|2022-01-12 10:55:00|18666|18666|18671.67|18671.67|18671.67|18671.67|18666|18666|0
1641985200000|2022-01-12 11:00:00|18687.76|18687.76|18675.92|18675.92|18691.4|18691.4|18675.92|18675.92|0
1641985500000|2022-01-12 11:05:00|18679.02|18679.02|18641.26|18641.26|18679.02|18679.02|18641.26|18641.26|0
1641985800000|2022-01-12 11:10:00|18647.45|18647.45|18625.28|18625.28|18650.55|18650.55|18625.28|18625.28|0
1641986100000|2022-01-12 11:15:00|18622.18|18622.18|18619.08|18619.08|18625.28|18625.28|18619.08|18619.08|0
1641986400000|2022-01-12 11:20:00|18625.28|18625.28|18629.21|18629.21|18629.21|18629.21|18625.28|18625.28|0
1641986700000|2022-01-12 11:25:00|18632.31|18632.31|18629.1|18629.1|18632.31|18632.31|18629.1|18629.1|0
1641987000000|2022-01-12 11:30:00|18629.74|18629.74|18613.51|18613.51|18629.74|18629.74|18612.38|18612.38|0
1641987300000|2022-01-12 11:35:00|18597.42|18597.42|18600.9|18600.9|18610.41|18610.41|18594.33|18594.33|0
1641987600000|2022-01-12 11:40:00|18604|18604|18608.74|18608.74|18608.74|18608.74|18604|18604|0
1641987900000|2022-01-12 11:45:00|18614.51|18614.51|18616.62|18616.62|18620.47|18620.47|18613.3|18613.3|0
1641988200000|2022-01-12 11:50:00|18615.98|18615.98|18616.26|18616.26|18622.72|18622.72|18614.33|18614.33|0
1641988500000|2022-01-12 11:55:00|18610.06|18610.06|18595.3|18595.3|18610.06|18610.06|18594.55|18594.55|0
1641988800000|2022-01-12 12:00:00|18595.85|18595.85|18598.57|18598.57|18599.7|18599.7|18593.51|18593.51|0
1641989100000|2022-01-12 12:05:00|18599.33|18599.33|18565.25|18565.25|18602.97|18602.97|18563.28|18563.28|0
1641989400000|2022-01-12 12:10:00|18564.76|18564.76|18571.91|18571.91|18571.91|18571.91|18564.59|18564.59|0
1641989700000|2022-01-12 12:15:00|18572.29|18572.29|18561.17|18561.17|18572.29|18572.29|18554.98|18554.98|0
1641990000000|2022-01-12 12:20:00|18554.98|18554.98|18555.54|18555.54|18555.54|18555.54|18545.69|18545.69|0
1641990300000|2022-01-12 12:25:00|18556.09|18556.09|18562.29|18562.29|18565.38|18565.38|18555.54|18555.54|0
1641990600000|2022-01-12 12:30:00|18562.77|18562.77|18580.95|18580.95|18580.95|18580.95|18562.77|18562.77|0
1641990900000|2022-01-12 12:35:00|18579.45|18579.45|18589.88|18589.88|18589.88|18589.88|18579.45|18579.45|0
1641991200000|2022-01-12 12:40:00|18589.4|18589.4|18591.42|18591.42|18591.42|18591.42|18586|18586|0
1641991500000|2022-01-12 12:45:00|18591.91|18591.91|18597.91|18597.91|18597.91|18597.91|18591.58|18591.58|0
1641991800000|2022-01-12 12:50:00|18599.42|18599.42|18598.98|18598.98|18605.61|18605.61|18591.03|18591.03|0
1641992100000|2022-01-12 12:55:00|18598.43|18598.43|18605.6|18605.6|18605.6|18605.6|18598.43|18598.43|0
1641992400000|2022-01-12 13:00:00|18606.24|18606.24|18597.86|18597.86|18606.24|18606.24|18594.76|18594.76|0
1641992700000|2022-01-12 13:05:00|18598.41|18598.41|18598.03|18598.03|18599.05|18599.05|18591.83|18591.83|0
1641993000000|2022-01-12 13:10:00|18597.54|18597.54|18598.52|18598.52|18598.52|18598.52|18597.54|18597.54|0
1641993300000|2022-01-12 13:15:00|18595.42|18595.42|18599.64|18599.64|18599.64|18599.64|18592.32|18592.32|0
1641993600000|2022-01-12 13:20:00|18596.55|18596.55|18591.59|18591.59|18596.55|18596.55|18584.16|18584.16|0
1641993900000|2022-01-12 13:25:00|18590.47|18590.47|18599.34|18599.34|18599.34|18599.34|18574.38|18574.38|0
1641994200000|2022-01-12 13:30:00|18597.64|18597.64|18606.35|18606.35|18606.35|18606.35|18596.35|18596.35|0
1641994500000|2022-01-12 13:35:00|18603.25|18603.25|18609.7|18609.7|18623.39|18623.39|18602.5|18602.5|0
1641994800000|2022-01-12 13:40:00|18615.89|18615.89|18645.66|18645.66|18652.27|18652.27|18615.89|18615.89|0
1641995100000|2022-01-12 13:45:00|18642.56|18642.56|18650.3|18650.3|18651.6|18651.6|18629.61|18629.61|0
1641995400000|2022-01-12 13:50:00|18649.75|18649.75|18621.02|18621.02|18649.75|18649.75|18617.27|18617.27|0
1641995700000|2022-01-12 13:55:00|18624.11|18624.11|18628.93|18628.93|18632.74|18632.74|18624.11|18624.11|0
1641996000000|2022-01-12 14:00:00|18628.29|18628.29|18630.8|18630.8|18633.89|18633.89|18626.2|18626.2|0
1641996300000|2022-01-12 14:05:00|18631.17|18631.17|18607.52|18607.52|18631.17|18631.17|18603.45|18603.45|0
1641996600000|2022-01-12 14:10:00|18610.62|18610.62|18593.94|18593.94|18626.71|18626.71|18593.94|18593.94|0
1641996900000|2022-01-12 14:15:00|18594.58|18594.58|18574.52|18574.52|18600.77|18600.77|18571.99|18571.99|0
1641997200000|2022-01-12 14:20:00|18573.97|18573.97|18582.74|18582.74|18582.74|18582.74|18540.21|18540.21|0
1641997500000|2022-01-12 14:25:00|18576.55|18576.55|18614.21|18614.21|18614.21|18614.21|18576.55|18576.55|0
1641997800000|2022-01-12 14:30:00|18630.29|18630.29|18688.36|18688.36|18711.84|18711.84|18630.29|18630.29|0
1641998100000|2022-01-12 14:35:00|18687.72|18687.72|18706.07|18706.07|18715.36|18715.36|18678.12|18678.12|0
1641998400000|2022-01-12 14:40:00|18709.16|18709.16|18730.31|18730.31|18730.31|18730.31|18699.73|18699.73|0
1641998700000|2022-01-12 14:45:00|18729.76|18729.76|18738.27|18738.27|18738.27|18738.27|18709.41|18709.41|0
1641999000000|2022-01-12 14:50:00|18744.47|18744.47|18753.26|18753.26|18756.62|18756.62|18722.27|18722.27|0
1641999300000|2022-01-12 14:55:00|18750.17|18750.17|18740.65|18740.65|18750.17|18750.17|18739.4|18739.4|0
1641999600000|2022-01-12 15:00:00|18741.74|18741.74|18703.37|18703.37|18742.5|18742.5|18683.72|18683.72|0
1641999900000|2022-01-12 15:05:00|18702.82|18702.82|18692.89|18692.89|18710.6|18710.6|18692.89|18692.89|0
1642000200000|2022-01-12 15:10:00|18708.98|18708.98|18710.28|18710.28|18724|18724|18708.98|18708.98|0
1642000500000|2022-01-12 15:15:00|18711.41|18711.41|18711.76|18711.76|18719.4|18719.4|18707.67|18707.67|0
1642000800000|2022-01-12 15:20:00|18712.25|18712.25|18701.39|18701.39|18713.76|18713.76|18697.07|18697.07|0
1642001100000|2022-01-12 15:25:00|18701.02|18701.02|18675.05|18675.05|18702.9|18702.9|18673.92|18673.92|0
1642001400000|2022-01-12 15:30:00|18676.93|18676.93|18645.59|18645.59|18683.71|18683.71|18641.42|18641.42|0
1642001700000|2022-01-12 15:35:00|18646.08|18646.08|18631.45|18631.45|18653.9|18653.9|18631.45|18631.45|0
1642002000000|2022-01-12 15:40:00|18632|18632|18629.12|18629.12|18637.94|18637.94|18629.12|18629.12|0
1642002300000|2022-01-12 15:45:00|18632.54|18632.54|18660.97|18660.97|18667.14|18667.14|18632.54|18632.54|0
1642002600000|2022-01-12 15:50:00|18664.06|18664.06|18674.25|18674.25|18675.35|18675.35|18664.06|18664.06|0
1642002900000|2022-01-12 15:55:00|18668.06|18668.06|18659.53|18659.53|18671.16|18671.16|18655.15|18655.15|0
1642003200000|2022-01-12 16:00:00|18658.25|18658.25|18657.88|18657.88|18674.45|18674.45|18651.08|18651.08|0
1642003500000|2022-01-12 16:05:00|18656.91|18656.91|18620.83|18620.83|18660.16|18660.16|18619.54|18619.54|0
1642003800000|2022-01-12 16:10:00|18617.73|18617.73|18617.93|18617.93|18620.07|18620.07|18616.98|18616.98|0
1642004100000|2022-01-12 16:15:00|18616.64|18616.64|18595.47|18595.47|18616.64|18616.64|18593.12|18593.12|0
1642004400000|2022-01-12 16:20:00|18596.02|18596.02|18595.68|18595.68|18600.69|18600.69|18595.68|18595.68|0
1642004700000|2022-01-12 16:25:00|18596.44|18596.44|18610.57|18610.57|18613.67|18613.67|18576.75|18576.75|0
1642061700000|2022-01-13 08:15:00|18708.02|18708.02|18682.61|18682.61|18720.06|18720.06|18682.61|18682.61|0
1642062000000|2022-01-13 08:20:00|18680.66|18680.66|18694.47|18694.47|18706.85|18706.85|18678.54|18678.54|0
1642062300000|2022-01-13 08:25:00|18697.56|18697.56|18715.52|18715.52|18715.52|18715.52|18690.57|18690.57|0
1642062600000|2022-01-13 08:30:00|18718.61|18718.61|18757.66|18757.66|18760.95|18760.95|18715.52|18715.52|0
1642062900000|2022-01-13 08:35:00|18754.56|18754.56|18761.32|18761.32|18761.32|18761.32|18751.03|18751.03|0
1642063200000|2022-01-13 08:40:00|18762.45|18762.45|18759.62|18759.62|18771.05|18771.05|18755.99|18755.99|0
1642063500000|2022-01-13 08:45:00|18759.07|18759.07|18736.12|18736.12|18762.9|18762.9|18736.12|18736.12|0
1642063800000|2022-01-13 08:50:00|18734.2|18734.2|18722.17|18722.17|18735.53|18735.53|18722.17|18722.17|0
1642064100000|2022-01-13 08:55:00|18720.89|18720.89|18713.87|18713.87|18720.89|18720.89|18710.89|18710.89|0
1642064400000|2022-01-13 09:00:00|18710.77|18710.77|18705.63|18705.63|18710.77|18710.77|18690.94|18690.94|0
1642064700000|2022-01-13 09:05:00|18702.53|18702.53|18696.55|18696.55|18713.64|18713.64|18692.81|18692.81|0
1642065000000|2022-01-13 09:10:00|18696|18696|18678.16|18678.16|18696|18696|18678.16|18678.16|0
1642065300000|2022-01-13 09:15:00|18681.25|18681.25|18697.66|18697.66|18705.68|18705.68|18676.76|18676.76|0
1642065600000|2022-01-13 09:20:00|18698.21|18698.21|18719.78|18719.78|18722.53|18722.53|18698.21|18698.21|0
1642065900000|2022-01-13 09:25:00|18718.27|18718.27|18723.75|18723.75|18726.84|18726.84|18718.27|18718.27|0
1642066200000|2022-01-13 09:30:00|18720.65|18720.65|18701.91|18701.91|18720.65|18720.65|18698.9|18698.9|0
1642066500000|2022-01-13 09:35:00|18703.19|18703.19|18695.28|18695.28|18709.88|18709.88|18693.05|18693.05|0
1642066800000|2022-01-13 09:40:00|18697.16|18697.16|18702.9|18702.9|18706.82|18706.82|18697.16|18697.16|0
1642067100000|2022-01-13 09:45:00|18704.4|18704.4|18710.06|18710.06|18717.53|18717.53|18704.4|18704.4|0
1642067400000|2022-01-13 09:50:00|18708.55|18708.55|18710.86|18710.86|18717.09|18717.09|18707.8|18707.8|0
1642067700000|2022-01-13 09:55:00|18713.96|18713.96|18725.96|18725.96|18725.96|18725.96|18713.96|18713.96|0
1642068000000|2022-01-13 10:00:00|18725.41|18725.41|18717.92|18717.92|18725.41|18725.41|18714.82|18714.82|0
1642068300000|2022-01-13 10:05:00|18718.47|18718.47|18716.93|18716.93|18718.84|18718.84|18713.64|18713.64|0
1642068600000|2022-01-13 10:10:00|18714.98|18714.98|18692.86|18692.86|18714.98|18714.98|18691.77|18691.77|0
1642068900000|2022-01-13 10:15:00|18693.96|18693.96|18692.93|18692.93|18700.77|18700.77|18684.69|18684.69|0
1642069200000|2022-01-13 10:20:00|18689.73|18689.73|18687.27|18687.27|18690.37|18690.37|18686.63|18686.63|0
1642069500000|2022-01-13 10:25:00|18684.17|18684.17|18681.43|18681.43|18687.27|18687.27|18675.23|18675.23|0
1642069800000|2022-01-13 10:30:00|18681.98|18681.98|18687.37|18687.37|18690.21|18690.21|18681.98|18681.98|0
1642070100000|2022-01-13 10:35:00|18690.47|18690.47|18701.49|18701.49|18701.49|18701.49|18687.37|18687.37|0
1642070400000|2022-01-13 10:40:00|18700.85|18700.85|18700.16|18700.16|18706.69|18706.69|18697.75|18697.75|0
1642070700000|2022-01-13 10:45:00|18701.26|18701.26|18697.62|18697.62|18701.26|18701.26|18697.62|18697.62|0
1642071000000|2022-01-13 10:50:00|18694.52|18694.52|18688.83|18688.83|18696.42|18696.42|18688.83|18688.83|0
1642071300000|2022-01-13 10:55:00|18689.38|18689.38|18690.46|18690.46|18692|18692|18685.81|18685.81|0
1642071600000|2022-01-13 11:00:00|18690.95|18690.95|18694.02|18694.02|18701.5|18701.5|18690.95|18690.95|0
1642071900000|2022-01-13 11:05:00|18690.93|18690.93|18697.03|18697.03|18697.03|18697.03|18686.85|18686.85|0
1642072200000|2022-01-13 11:10:00|18693.93|18693.93|18689.4|18689.4|18700.12|18700.12|18689.4|18689.4|0
1642072500000|2022-01-13 11:15:00|18688.3|18688.3|18671.2|18671.2|18688.85|18688.85|18666.73|18666.73|0
1642072800000|2022-01-13 11:20:00|18662.86|18662.86|18652.71|18652.71|18662.86|18662.86|18643.42|18643.42|0
1642073100000|2022-01-13 11:25:00|18650.83|18650.83|18652.42|18652.42|18656.06|18656.06|18649.32|18649.32|0
1642073400000|2022-01-13 11:30:00|18649.32|18649.32|18654.16|18654.16|18654.16|18654.16|18649.32|18649.32|0
1642073700000|2022-01-13 11:35:00|18651.07|18651.07|18612.94|18612.94|18651.07|18651.07|18609.85|18609.85|0
1642074000000|2022-01-13 11:40:00|18609.85|18609.85|18636.7|18636.7|18636.7|18636.7|18609.85|18609.85|0
1642074300000|2022-01-13 11:45:00|18633.6|18633.6|18632.94|18632.94|18636.7|18636.7|18621.22|18621.22|0
1642074600000|2022-01-13 11:50:00|18629.84|18629.84|18597.52|18597.52|18629.84|18629.84|18593.78|18593.78|0
1642074900000|2022-01-13 11:55:00|18596.97|18596.97|18630.31|18630.31|18631.26|18631.26|18596.48|18596.48|0
1642075200000|2022-01-13 12:00:00|18624.12|18624.12|18632.36|18632.36|18632.36|18632.36|18617.92|18617.92|0
1642075500000|2022-01-13 12:05:00|18629.27|18629.27|18631.81|18631.81|18631.81|18631.81|18625.62|18625.62|0
1642075800000|2022-01-13 12:10:00|18632.57|18632.57|18653.9|18653.9|18657.09|18657.09|18632.57|18632.57|0
1642076100000|2022-01-13 12:15:00|18654.54|18654.54|18636.51|18636.51|18654.54|18654.54|18636.51|18636.51|0
1642076400000|2022-01-13 12:20:00|18636.88|18636.88|18643.53|18643.53|18643.53|18643.53|18636.24|18636.24|0
1642076700000|2022-01-13 12:25:00|18645.41|18645.41|18661.8|18661.8|18661.84|18661.84|18645.41|18645.41|0
1642077000000|2022-01-13 12:30:00|18667.99|18667.99|18660.41|18660.41|18667.99|18667.99|18653.41|18653.41|0
1642077300000|2022-01-13 12:35:00|18663.05|18663.05|18663.52|18663.52|18665.35|18665.35|18657.87|18657.87|0
1642077600000|2022-01-13 12:40:00|18666.61|18666.61|18686.85|18686.85|18686.85|18686.85|18666.61|18666.61|0
1642077900000|2022-01-13 12:45:00|18685.75|18685.75|18668.21|18668.21|18685.75|18685.75|18668.21|18668.21|0
1642078200000|2022-01-13 12:50:00|18671.31|18671.31|18668.94|18668.94|18674.4|18674.4|18668.94|18668.94|0
1642078500000|2022-01-13 12:55:00|18665.84|18665.84|18650.83|18650.83|18667.49|18667.49|18648.91|18648.91|0
1642078800000|2022-01-13 13:00:00|18652.48|18652.48|18661.88|18661.88|18661.88|18661.88|18652.48|18652.48|0
1642079100000|2022-01-13 13:05:00|18660.37|18660.37|18659.52|18659.52|18662.09|18662.09|18652.8|18652.8|0
1642079400000|2022-01-13 13:10:00|18661.4|18661.4|18656.61|18656.61|18666.43|18666.43|18654.04|18654.04|0
1642079700000|2022-01-13 13:15:00|18657.15|18657.15|18663.93|18663.93|18663.93|18663.93|18656.61|18656.61|0
1642080000000|2022-01-13 13:20:00|18666.49|18666.49|18663.66|18663.66|18670.23|18670.23|18657.47|18657.47|0
1642080300000|2022-01-13 13:25:00|18664.76|18664.76|18658.38|18658.38|18667.86|18667.86|18658.38|18658.38|0
1642080600000|2022-01-13 13:30:00|18658.93|18658.93|18641.77|18641.77|18660.21|18660.21|18641.77|18641.77|0
1642080900000|2022-01-13 13:35:00|18644.86|18644.86|18647.96|18647.96|18651.06|18651.06|18641.77|18641.77|0
1642081200000|2022-01-13 13:40:00|18664.05|18664.05|18671.69|18671.69|18676.42|18676.42|18664.05|18664.05|0
1642081500000|2022-01-13 13:45:00|18674.78|18674.78|18690.21|18690.21|18690.21|18690.21|18674.41|18674.41|0
1642081800000|2022-01-13 13:50:00|18693.31|18693.31|18679.9|18679.9|18694.06|18694.06|18676.8|18676.8|0
1642082100000|2022-01-13 13:55:00|18676.8|18676.8|18673.53|18673.53|18679.73|18679.73|18673.53|18673.53|0
1642082400000|2022-01-13 14:00:00|18676.63|18676.63|18673.58|18673.58|18676.63|18676.63|18670.44|18670.44|0
1642082700000|2022-01-13 14:05:00|18677.96|18677.96|18704.63|18704.63|18704.63|18704.63|18677.96|18677.96|0
1642083000000|2022-01-13 14:10:00|18720.72|18720.72|18729.22|18729.22|18730.83|18730.83|18720.72|18720.72|0
1642083300000|2022-01-13 14:15:00|18729.77|18729.77|18717.12|18717.12|18729.77|18729.77|18714.02|18714.02|0
1642083600000|2022-01-13 14:20:00|18714.02|18714.02|18717.04|18717.04|18730.75|18730.75|18714.02|18714.02|0
1642083900000|2022-01-13 14:25:00|18713.94|18713.94|18686.46|18686.46|18713.94|18713.94|18680.27|18680.27|0
1642084200000|2022-01-13 14:30:00|18686.95|18686.95|18702.6|18702.6|18709.83|18709.83|18686.95|18686.95|0
1642084500000|2022-01-13 14:35:00|18705.7|18705.7|18679.32|18679.32|18706.45|18706.45|18676.23|18676.23|0
1642084800000|2022-01-13 14:40:00|18676.23|18676.23|18665.78|18665.78|18688.01|18688.01|18665.78|18665.78|0
1642085100000|2022-01-13 14:45:00|18662.68|18662.68|18630.58|18630.58|18665.78|18665.78|18624.38|18624.38|0
1642085400000|2022-01-13 14:50:00|18627.48|18627.48|18643.16|18643.16|18650.63|18650.63|18621.38|18621.38|0
1642085700000|2022-01-13 14:55:00|18640.06|18640.06|18619.76|18619.76|18641.34|18641.34|18609.92|18609.92|0
1642086000000|2022-01-13 15:00:00|18622.86|18622.86|18590.84|18590.84|18625.95|18625.95|18590.84|18590.84|0
1642086300000|2022-01-13 15:05:00|18587.75|18587.75|18577.9|18577.9|18606.4|18606.4|18577.9|18577.9|0
1642086600000|2022-01-13 15:10:00|18561.82|18561.82|18536.3|18536.3|18561.82|18561.82|18529.35|18529.35|0
1642086900000|2022-01-13 15:15:00|18535.75|18535.75|18476.55|18476.55|18539.49|18539.49|18473.45|18473.45|0
1642087200000|2022-01-13 15:20:00|18473.91|18473.91|18479.25|18479.25|18486.2|18486.2|18463.77|18463.77|0
1642087500000|2022-01-13 15:25:00|18476.15|18476.15|18488.78|18488.78|18498.07|18498.07|18476.15|18476.15|0
1642087800000|2022-01-13 15:30:00|18491.88|18491.88|18477.46|18477.46|18502.4|18502.4|18468.06|18468.06|0
1642088100000|2022-01-13 15:35:00|18478.43|18478.43|18486.94|18486.94|18487.86|18487.86|18463.83|18463.83|0
1642088400000|2022-01-13 15:40:00|18485.3|18485.3|18488.06|18488.06|18491.49|18491.49|18485.3|18485.3|0
1642088700000|2022-01-13 15:45:00|18475.67|18475.67|18488.42|18488.42|18493.46|18493.46|18474.7|18474.7|0
1642089000000|2022-01-13 15:50:00|18489.06|18489.06|18474.46|18474.46|18495.43|18495.43|18473.35|18473.35|0
1642089300000|2022-01-13 15:55:00|18479.48|18479.48|18485.26|18485.26|18487.14|18487.14|18479.48|18479.48|0
1642089600000|2022-01-13 16:00:00|18484.89|18484.89|18485.31|18485.31|18486.06|18486.06|18479.87|18479.87|0
1642089900000|2022-01-13 16:05:00|18478.09|18478.09|18469.95|18469.95|18491.64|18491.64|18455.72|18455.72|0
1642090200000|2022-01-13 16:10:00|18466.86|18466.86|18470.16|18470.16|18473.43|18473.43|18459.31|18459.31|0
1642090500000|2022-01-13 16:15:00|18476.35|18476.35|18506.2|18506.2|18517.28|18517.28|18476.35|18476.35|0
1642090800000|2022-01-13 16:20:00|18503.56|18503.56|18519.67|18519.67|18531.53|18531.53|18503.56|18503.56|0
1642091100000|2022-01-13 16:25:00|18520.42|18520.42|18541.31|18541.31|18542.15|18542.15|18503.29|18503.29|0
1642148100000|2022-01-14 08:15:00|18541.85|18541.85|18531.61|18531.61|18544.22|18544.22|18523.91|18523.91|0
1642148400000|2022-01-14 08:20:00|18531.99|18531.99|18540.21|18540.21|18540.21|18540.21|18525.79|18525.79|0
1642148700000|2022-01-14 08:25:00|18539.23|18539.23|18518.35|18518.35|18539.23|18539.23|18513.37|18513.37|0
1642149000000|2022-01-14 08:30:00|18515.25|18515.25|18520.06|18520.06|18531.49|18531.49|18512.16|18512.16|0
1642149300000|2022-01-14 08:35:00|18517.62|18517.62|18507.27|18507.27|18543.66|18543.66|18507.27|18507.27|0
1642149600000|2022-01-14 08:40:00|18501.07|18501.07|18512.97|18512.97|18512.97|18512.97|18494.78|18494.78|0
1642149900000|2022-01-14 08:45:00|18516.06|18516.06|18525.73|18525.73|18541.21|18541.21|18516.06|18516.06|0
1642150200000|2022-01-14 08:50:00|18521.97|18521.97|18539.46|18539.46|18549.71|18549.71|18521.97|18521.97|0
1642150500000|2022-01-14 08:55:00|18538.71|18538.71|18528.03|18528.03|18539.03|18539.03|18517.92|18517.92|0
1642150800000|2022-01-14 09:00:00|18526.74|18526.74|18543.91|18543.91|18544.4|18544.4|18526.74|18526.74|0
1642151100000|2022-01-14 09:05:00|18541.34|18541.34|18533.44|18533.44|18550.63|18550.63|18533.44|18533.44|0
1642151400000|2022-01-14 09:10:00|18534.57|18534.57|18498.06|18498.06|18534.57|18534.57|18498.06|18498.06|0
1642151700000|2022-01-14 09:15:00|18501.16|18501.16|18481.98|18481.98|18504.26|18504.26|18477.93|18477.93|0
1642152000000|2022-01-14 09:20:00|18480.85|18480.85|18449.57|18449.57|18480.85|18480.85|18446.47|18446.47|0
1642152300000|2022-01-14 09:25:00|18454.54|18454.54|18422.08|18422.08|18454.54|18454.54|18409.77|18409.77|0
1642152600000|2022-01-14 09:30:00|18425.17|18425.17|18361.25|18361.25|18425.17|18425.17|18357.02|18357.02|0
1642152900000|2022-01-14 09:35:00|18363.13|18363.13|18340.7|18340.7|18363.13|18363.13|18340.7|18340.7|0
1642153200000|2022-01-14 09:40:00|18346.9|18346.9|18322.53|18322.53|18346.9|18346.9|18321.03|18321.03|0
1642153500000|2022-01-14 09:45:00|18324.41|18324.41|18321.92|18321.92|18334.86|18334.86|18314.77|18314.77|0
1642153800000|2022-01-14 09:50:00|18322.9|18322.9|18349.44|18349.44|18351.87|18351.87|18322.9|18322.9|0
1642154100000|2022-01-14 09:55:00|18350.19|18350.19|18363.01|18363.01|18396.09|18396.09|18349.05|18349.05|0
1642154400000|2022-01-14 10:00:00|18361.13|18361.13|18276.26|18276.26|18363.68|18363.68|18273.17|18273.17|0
1642154700000|2022-01-14 10:05:00|18279.36|18279.36|18283.5|18283.5|18296.02|18296.02|18272.73|18272.73|0
1642155000000|2022-01-14 10:10:00|18280.93|18280.93|18303.71|18303.71|18306.43|18306.43|18274.19|18274.19|0
1642155300000|2022-01-14 10:15:00|18302.43|18302.43|18285.4|18285.4|18302.43|18302.43|18283.89|18283.89|0
1642155600000|2022-01-14 10:20:00|18288.49|18288.49|18284.45|18284.45|18289.8|18289.8|18284.45|18284.45|0
1642155900000|2022-01-14 10:25:00|18281.35|18281.35|18281.56|18281.56|18293.94|18293.94|18281.35|18281.35|0
1642156200000|2022-01-14 10:30:00|18277.71|18277.71|18273.89|18273.89|18277.71|18277.71|18260.66|18260.66|0
1642156500000|2022-01-14 10:35:00|18273.51|18273.51|18296.58|18296.58|18296.58|18296.58|18273.51|18273.51|0
1642156800000|2022-01-14 10:40:00|18302.78|18302.78|18307.28|18307.28|18311.94|18311.94|18296.08|18296.08|0
1642157100000|2022-01-14 10:45:00|18306.64|18306.64|18306.11|18306.11|18312.68|18312.68|18300.45|18300.45|0
1642157400000|2022-01-14 10:50:00|18309.21|18309.21|18292.01|18292.01|18309.21|18309.21|18284.98|18284.98|0
1642157700000|2022-01-14 10:55:00|18294.45|18294.45|18289.54|18289.54|18296.49|18296.49|18289.54|18289.54|0
1642158000000|2022-01-14 11:00:00|18286.97|18286.97|18274.77|18274.77|18286.97|18286.97|18274.77|18274.77|0
1642158300000|2022-01-14 11:05:00|18268.58|18268.58|18258.65|18258.65|18271.67|18271.67|18258.65|18258.65|0
1642158600000|2022-01-14 11:10:00|18255.55|18255.55|18248.05|18248.05|18255.55|18255.55|18232.19|18232.19|0
1642158900000|2022-01-14 11:15:00|18244.95|18244.95|18244.42|18244.42|18244.95|18244.95|18230.53|18230.53|0
1642159200000|2022-01-14 11:20:00|18247.52|18247.52|18256.33|18256.33|18264.46|18264.46|18246.01|18246.01|0
1642159500000|2022-01-14 11:25:00|18259.43|18259.43|18235.73|18235.73|18259.43|18259.43|18235.18|18235.18|0
1642159800000|2022-01-14 11:30:00|18233.78|18233.78|18224.2|18224.2|18233.78|18233.78|18219.51|18219.51|0
1642160100000|2022-01-14 11:35:00|18221.63|18221.63|18237.81|18237.81|18238.01|18238.01|18218.54|18218.54|0
1642160400000|2022-01-14 11:40:00|18238.56|18238.56|18267.15|18267.15|18269.03|18269.03|18236.33|18236.33|0
1642160700000|2022-01-14 11:45:00|18264.05|18264.05|18264.05|18264.05|18267.15|18267.15|18253.74|18253.74|0
1642161000000|2022-01-14 11:50:00|18257.86|18257.86|18260.12|18260.12|18262.46|18262.46|18254.76|18254.76|0
1642161300000|2022-01-14 11:55:00|18259.74|18259.74|18216.64|18216.64|18260.49|18260.49|18207.9|18207.9|0
1642161600000|2022-01-14 12:00:00|18214.69|18214.69|18212.9|18212.9|18226.42|18226.42|18212.9|18212.9|0
1642161900000|2022-01-14 12:05:00|18209.8|18209.8|18201.32|18201.32|18217.52|18217.52|18191.01|18191.01|0
1642162200000|2022-01-14 12:10:00|18200.04|18200.04|18195.88|18195.88|18204.55|18204.55|18193.85|18193.85|0
1642162500000|2022-01-14 12:15:00|18197.01|18197.01|18215.97|18215.97|18217.09|18217.09|18197.01|18197.01|0
1642162800000|2022-01-14 12:20:00|18212.12|18212.12|18220.06|18220.06|18220.06|18220.06|18212.12|18212.12|0
1642163100000|2022-01-14 12:25:00|18218.14|18218.14|18218.36|18218.36|18228.1|18228.1|18215.26|18215.26|0
1642163400000|2022-01-14 12:30:00|18221|18221|18221.37|18221.37|18221.37|18221.37|18219.87|18219.87|0
1642163700000|2022-01-14 12:35:00|18218.28|18218.28|18213.95|18213.95|18220.99|18220.99|18213.95|18213.95|0
1642164000000|2022-01-14 12:40:00|18211.38|18211.38|18220.67|18220.67|18234.39|18234.39|18211.38|18211.38|0
1642164300000|2022-01-14 12:45:00|18218.74|18218.74|18201.21|18201.21|18221.84|18221.84|18195.01|18195.01|0
1642164600000|2022-01-14 12:50:00|18195.01|18195.01|18191.97|18191.97|18196.22|18196.22|18186.93|18186.93|0
1642164900000|2022-01-14 12:55:00|18185.78|18185.78|18180|18180|18188.88|18188.88|18180|18180|0
1642165200000|2022-01-14 13:00:00|18180.54|18180.54|18171.66|18171.66|18183.64|18183.64|18154.47|18154.47|0
1642165500000|2022-01-14 13:05:00|18165.47|18165.47|18142.85|18142.85|18165.47|18165.47|18139.84|18139.84|0
1642165800000|2022-01-14 13:10:00|18141.38|18141.38|18117.22|18117.22|18149.5|18149.5|18117.22|18117.22|0
1642166100000|2022-01-14 13:15:00|18114.29|18114.29|18102.18|18102.18|18114.29|18114.29|18092.1|18092.1|0
1642166400000|2022-01-14 13:20:00|18112.77|18112.77|18103.75|18103.75|18118.96|18118.96|18097.93|18097.93|0
1642166700000|2022-01-14 13:25:00|18106.84|18106.84|18089.01|18089.01|18113.68|18113.68|18089.01|18089.01|0
1642167000000|2022-01-14 13:30:00|18092.11|18092.11|18126.15|18126.15|18135.44|18135.44|18092.11|18092.11|0
1642167300000|2022-01-14 13:35:00|18129.25|18129.25|18122.36|18122.36|18136.54|18136.54|18107.71|18107.71|0
1642167600000|2022-01-14 13:40:00|18116.17|18116.17|18069.12|18069.12|18120.89|18120.89|18062.93|18062.93|0
1642167900000|2022-01-14 13:45:00|18067.48|18067.48|18047.55|18047.55|18067.48|18067.48|18047.55|18047.55|0
1642168200000|2022-01-14 13:50:00|18049.48|18049.48|18058.97|18058.97|18080.23|18080.23|18047.93|18047.93|0
1642168500000|2022-01-14 13:55:00|18057.69|18057.69|18092.43|18092.43|18092.43|18092.43|18045.94|18045.94|0
1642168800000|2022-01-14 14:00:00|18089.33|18089.33|18113|18113|18120.37|18120.37|18089.33|18089.33|0
1642169100000|2022-01-14 14:05:00|18114.93|18114.93|18112.26|18112.26|18115.57|18115.57|18104.16|18104.16|0
1642169400000|2022-01-14 14:10:00|18111.28|18111.28|18102.91|18102.91|18115.3|18115.3|18102.91|18102.91|0
1642169700000|2022-01-14 14:15:00|18103.4|18103.4|18119.17|18119.17|18119.92|18119.92|18103.4|18103.4|0
1642170000000|2022-01-14 14:20:00|18121.12|18121.12|18143.51|18143.51|18144.84|18144.84|18121.12|18121.12|0
1642170300000|2022-01-14 14:25:00|18142.87|18142.87|18141.46|18141.46|18162.94|18162.94|18138.36|18138.36|0
1642170600000|2022-01-14 14:30:00|18157.54|18157.54|18180.62|18180.62|18213.43|18213.43|18157.54|18157.54|0
1642170900000|2022-01-14 14:35:00|18183.71|18183.71|18249.78|18249.78|18263.18|18263.18|18183.71|18183.71|0
1642171200000|2022-01-14 14:40:00|18233.69|18233.69|18252.45|18252.45|18257.98|18257.98|18233.69|18233.69|0
1642171500000|2022-01-14 14:45:00|18252.94|18252.94|18260.67|18260.67|18287.44|18287.44|18252.94|18252.94|0
1642171800000|2022-01-14 14:50:00|18263.77|18263.77|18252.23|18252.23|18269.96|18269.96|18252.23|18252.23|0
1642172100000|2022-01-14 14:55:00|18258.42|18258.42|18244.92|18244.92|18268.2|18268.2|18237.49|18237.49|0
1642172400000|2022-01-14 15:00:00|18238.72|18238.72|18247.16|18247.16|18260.36|18260.36|18238.72|18238.72|0
1642172700000|2022-01-14 15:05:00|18247.8|18247.8|18242.48|18242.48|18251.15|18251.15|18225.32|18225.32|0
1642173000000|2022-01-14 15:10:00|18245.58|18245.58|18219.16|18219.16|18250.54|18250.54|18218.52|18218.52|0
1642173300000|2022-01-14 15:15:00|18222.26|18222.26|18197.12|18197.12|18222.26|18222.26|18186.91|18186.91|0
1642173600000|2022-01-14 15:20:00|18206.41|18206.41|18172.04|18172.04|18206.41|18206.41|18172.04|18172.04|0
1642173900000|2022-01-14 15:25:00|18178.24|18178.24|18189.63|18189.63|18196|18196|18173.22|18173.22|0
1642174200000|2022-01-14 15:30:00|18190.17|18190.17|18197.91|18197.91|18197.91|18197.91|18177.72|18177.72|0
1642174500000|2022-01-14 15:35:00|18197.53|18197.53|18177.6|18177.6|18197.53|18197.53|18174.75|18174.75|0
1642174800000|2022-01-14 15:40:00|18177.11|18177.11|18137.11|18137.11|18177.11|18177.11|18134.01|18134.01|0
1642175100000|2022-01-14 15:45:00|18137.59|18137.59|18125.75|18125.75|18141.82|18141.82|18125.75|18125.75|0
1642175400000|2022-01-14 15:50:00|18119.56|18119.56|18096.36|18096.36|18122.66|18122.66|18095.27|18095.27|0
1642175700000|2022-01-14 15:55:00|18098.25|18098.25|18082.07|18082.07|18099.34|18099.34|18081.31|18081.31|0
1642176000000|2022-01-14 16:00:00|18083.16|18083.16|18085.85|18085.85|18089.89|18089.89|18081.88|18081.88|0
1642176300000|2022-01-14 16:05:00|18084.39|18084.39|18097.62|18097.62|18102.15|18102.15|18083.99|18083.99|0
1642176600000|2022-01-14 16:10:00|18097.13|18097.13|18083.33|18083.33|18097.13|18097.13|18078.59|18078.59|0
1642176900000|2022-01-14 16:15:00|18080.77|18080.77|18070.83|18070.83|18080.77|18080.77|18048.53|18048.53|0
1642177200000|2022-01-14 16:20:00|18073.92|18073.92|18082.32|18082.32|18083.07|18083.07|18069.01|18069.01|0
1642177500000|2022-01-14 16:25:00|18081.83|18081.83|18064.46|18064.46|18081.83|18081.83|18052.08|18052.08|0
1642407300000|2022-01-17 08:15:00|18154.12|18154.12|18194.49|18194.49|18201.34|18201.34|18154.12|18154.12|0
1642407600000|2022-01-17 08:20:00|18197.59|18197.59|18221.61|18221.61|18221.61|18221.61|18197.59|18197.59|0
1642407900000|2022-01-17 08:25:00|18220.14|18220.14|18241.8|18241.8|18243.25|18243.25|18220.14|18220.14|0
1642408200000|2022-01-17 08:30:00|18238.7|18238.7|18203.51|18203.51|18246.4|18246.4|18198.37|18198.37|0
1642408500000|2022-01-17 08:35:00|18200.41|18200.41|18183.54|18183.54|18200.41|18200.41|18173.08|18173.08|0
1642408800000|2022-01-17 08:40:00|18174.25|18174.25|18185.25|18185.25|18188.67|18188.67|18168.92|18168.92|0
1642409100000|2022-01-17 08:45:00|18182.04|18182.04|18150.78|18150.78|18182.04|18182.04|18148.47|18148.47|0
1642409400000|2022-01-17 08:50:00|18147.68|18147.68|18143.68|18143.68|18158.66|18158.66|18134.39|18134.39|0
1642409700000|2022-01-17 08:55:00|18143.03|18143.03|18144.04|18144.04|18160.92|18160.92|18136.84|18136.84|0
1642410000000|2022-01-17 09:00:00|18148.55|18148.55|18145.85|18145.85|18165.41|18165.41|18143.67|18143.67|0
1642410300000|2022-01-17 09:05:00|18147.73|18147.73|18159.06|18159.06|18159.06|18159.06|18117.38|18117.38|0
1642410600000|2022-01-17 09:10:00|18160.19|18160.19|18146.81|18146.81|18160.19|18160.19|18145.77|18145.77|0
1642410900000|2022-01-17 09:15:00|18149.91|18149.91|18142.35|18142.35|18157.92|18157.92|18142.35|18142.35|0
1642411200000|2022-01-17 09:20:00|18148.54|18148.54|18205.76|18205.76|18212.81|18212.81|18148.54|18148.54|0
1642411500000|2022-01-17 09:25:00|18205.12|18205.12|18206.16|18206.16|18211.93|18211.93|18198.92|18198.92|0
1642411800000|2022-01-17 09:30:00|18203.06|18203.06|18202.24|18202.24|18203.06|18203.06|18192.95|18192.95|0
1642412100000|2022-01-17 09:35:00|18201.15|18201.15|18235.83|18235.83|18235.83|18235.83|18190.39|18190.39|0
1642412400000|2022-01-17 09:40:00|18237.48|18237.48|18230.34|18230.34|18242.72|18242.72|18230.34|18230.34|0
1642412700000|2022-01-17 09:45:00|18228.41|18228.41|18231.87|18231.87|18231.87|18231.87|18209.36|18209.36|0
1642413000000|2022-01-17 09:50:00|18225.68|18225.68|18199.84|18199.84|18225.68|18225.68|18199.84|18199.84|0
1642413300000|2022-01-17 09:55:00|18206.03|18206.03|18202.59|18202.59|18211.09|18211.09|18197.99|18197.99|0
1642413600000|2022-01-17 10:00:00|18202.21|18202.21|18177.89|18177.89|18208.4|18208.4|18177.89|18177.89|0
1642413900000|2022-01-17 10:05:00|18174.8|18174.8|18178.44|18178.44|18187.73|18187.73|18171.7|18171.7|0
1642414200000|2022-01-17 10:10:00|18180.37|18180.37|18185.23|18185.23|18190.21|18190.21|18180.37|18180.37|0
1642414500000|2022-01-17 10:15:00|18179.04|18179.04|18183.46|18183.46|18203.06|18203.06|18178.28|18178.28|0
1642414800000|2022-01-17 10:20:00|18186.67|18186.67|18203.59|18203.59|18203.59|18203.59|18186.67|18186.67|0
1642415100000|2022-01-17 10:25:00|18197.4|18197.4|18188.76|18188.76|18198.68|18198.68|18182.57|18182.57|0
1642415400000|2022-01-17 10:30:00|18179.47|18179.47|18156.67|18156.67|18179.47|18179.47|18147.38|18147.38|0
1642415700000|2022-01-17 10:35:00|18159.77|18159.77|18108.02|18108.02|18164.79|18164.79|18108.02|18108.02|0
1642416000000|2022-01-17 10:40:00|18104.92|18104.92|18094.06|18094.06|18104.92|18104.92|18094.06|18094.06|0
1642416300000|2022-01-17 10:45:00|18100.25|18100.25|18097.64|18097.64|18109.68|18109.68|18097.64|18097.64|0
1642416600000|2022-01-17 10:50:00|18106.93|18106.93|18094.6|18094.6|18108.58|18108.58|18091.51|18091.51|0
1642416900000|2022-01-17 10:55:00|18091.51|18091.51|18117.23|18117.23|18117.23|18117.23|18089.62|18089.62|0
1642417200000|2022-01-17 11:00:00|18114.13|18114.13|18090.92|18090.92|18114.13|18114.13|18090.92|18090.92|0
1642417500000|2022-01-17 11:05:00|18100.21|18100.21|18116.1|18116.1|18131.61|18131.61|18098.91|18098.91|0
1642417800000|2022-01-17 11:10:00|18100.01|18100.01|18093.07|18093.07|18103.49|18103.49|18092.91|18092.91|0
1642418100000|2022-01-17 11:15:00|18091.94|18091.94|18091.39|18091.39|18091.94|18091.94|18082.1|18082.1|0
1642418400000|2022-01-17 11:20:00|18094.49|18094.49|18062.76|18062.76|18094.49|18094.49|18059.82|18059.82|0
1642418700000|2022-01-17 11:25:00|18065.86|18065.86|18052.47|18052.47|18067.79|18067.79|18052.47|18052.47|0
1642419000000|2022-01-17 11:30:00|18055.04|18055.04|18046.5|18046.5|18067.43|18067.43|18046.5|18046.5|0
1642419300000|2022-01-17 11:35:00|18055.79|18055.79|18035.32|18035.32|18055.79|18055.79|18034.04|18034.04|0
1642419600000|2022-01-17 11:40:00|18051.41|18051.41|18063.84|18063.84|18074.37|18074.37|18050.89|18050.89|0
1642419900000|2022-01-17 11:45:00|18047.75|18047.75|18046.13|18046.13|18053.3|18053.3|18037.82|18037.82|0
1642420200000|2022-01-17 11:50:00|18046.62|18046.62|18051.75|18051.75|18065.8|18065.8|18043.11|18043.11|0
1642420500000|2022-01-17 11:55:00|18045.56|18045.56|18036.12|18036.12|18050.92|18050.92|18036.12|18036.12|0
1642420800000|2022-01-17 12:00:00|18033.02|18033.02|18049.48|18049.48|18057.6|18057.6|18023.41|18023.41|0
1642421100000|2022-01-17 12:05:00|18052.58|18052.58|18045.67|18045.67|18055.67|18055.67|18036.84|18036.84|0
1642421400000|2022-01-17 12:10:00|18042.57|18042.57|18033.88|18033.88|18043.86|18043.86|18033.88|18033.88|0
1642421700000|2022-01-17 12:15:00|18040.08|18040.08|18042.66|18042.66|18043.17|18043.17|18038.43|18038.43|0
1642422000000|2022-01-17 12:20:00|18043.94|18043.94|18049.6|18049.6|18055.8|18055.8|18043.41|18043.41|0
1642422300000|2022-01-17 12:25:00|18046.51|18046.51|18072.98|18072.98|18072.98|18072.98|18046.39|18046.39|0
1642422600000|2022-01-17 12:30:00|18073.63|18073.63|18085.35|18085.35|18105.49|18105.49|18073.32|18073.32|0
1642422900000|2022-01-17 12:35:00|18083.7|18083.7|18089.07|18089.07|18092.17|18092.17|18079.14|18079.14|0
1642423200000|2022-01-17 12:40:00|18092.17|18092.17|18095.22|18095.22|18095.22|18095.22|18089.07|18089.07|0
1642423500000|2022-01-17 12:45:00|18098.32|18098.32|18106.5|18106.5|18118.34|18118.34|18092.68|18092.68|0
1642423800000|2022-01-17 12:50:00|18108.39|18108.39|18114.03|18114.03|18118.63|18118.63|18106.25|18106.25|0
1642424100000|2022-01-17 12:55:00|18110.93|18110.93|18108.48|18108.48|18120.89|18120.89|18107.84|18107.84|0
1642424400000|2022-01-17 13:00:00|18105.91|18105.91|18118.66|18118.66|18127.95|18127.95|18101.56|18101.56|0
1642424700000|2022-01-17 13:05:00|18119.2|18119.2|18131.17|18131.17|18131.17|18131.17|18116.11|18116.11|0
1642425000000|2022-01-17 13:10:00|18130.2|18130.2|18131.41|18131.41|18131.41|18131.41|18122.12|18122.12|0
1642425300000|2022-01-17 13:15:00|18122.12|18122.12|18125.85|18125.85|18127.78|18127.78|18117.9|18117.9|0
1642425600000|2022-01-17 13:20:00|18122.75|18122.75|18102.86|18102.86|18122.75|18122.75|18102.86|18102.86|0
1642425900000|2022-01-17 13:25:00|18099.22|18099.22|18106.78|18106.78|18112.97|18112.97|18099.22|18099.22|0
1642426200000|2022-01-17 13:30:00|18107.27|18107.27|18106.85|18106.85|18110.37|18110.37|18103.27|18103.27|0
1642426500000|2022-01-17 13:35:00|18105.87|18105.87|18094.04|18094.04|18105.87|18105.87|18094.04|18094.04|0
1642426800000|2022-01-17 13:40:00|18090.95|18090.95|18087.18|18087.18|18093.07|18093.07|18077.14|18077.14|0
1642427100000|2022-01-17 13:45:00|18084.08|18084.08|18060.46|18060.46|18084.08|18084.08|18060.46|18060.46|0
1642427400000|2022-01-17 13:50:00|18061.21|18061.21|18072.16|18072.16|18072.16|18072.16|18061.21|18061.21|0
1642427700000|2022-01-17 13:55:00|18065.97|18065.97|18080.19|18080.19|18080.67|18080.67|18059.01|18059.01|0
1642428000000|2022-01-17 14:00:00|18073.99|18073.99|18059.21|18059.21|18077.09|18077.09|18059.21|18059.21|0
1642428300000|2022-01-17 14:05:00|18065.4|18065.4|18067.48|18067.48|18073.67|18073.67|18065.4|18065.4|0
1642428600000|2022-01-17 14:10:00|18070.58|18070.58|18067.72|18067.72|18077.01|18077.01|18067.72|18067.72|0
1642428900000|2022-01-17 14:15:00|18064.62|18064.62|18076.55|18076.55|18078.14|18078.14|18064.62|18064.62|0
1642429200000|2022-01-17 14:20:00|18073.45|18073.45|18034.96|18034.96|18073.45|18073.45|18034.96|18034.96|0
1642429500000|2022-01-17 14:25:00|18034.32|18034.32|17997|17997|18034.32|18034.32|17997|17997|0
1642429800000|2022-01-17 14:30:00|18013.09|18013.09|18012.28|18012.28|18013.09|18013.09|17948.75|17948.75|0
1642430100000|2022-01-17 14:35:00|18015.37|18015.37|18045.2|18045.2|18048.29|18048.29|18015.37|18015.37|0
1642430400000|2022-01-17 14:40:00|18044.71|18044.71|18038.86|18038.86|18044.71|18044.71|18029.16|18029.16|0
1642430700000|2022-01-17 14:45:00|18037.35|18037.35|18007.27|18007.27|18037.35|18037.35|18003.97|18003.97|0
1642431000000|2022-01-17 14:50:00|18010.37|18010.37|18007.63|18007.63|18042.41|18042.41|18007.63|18007.63|0
1642431300000|2022-01-17 14:55:00|18023.71|18023.71|18011.56|18011.56|18023.71|18023.71|18011.56|18011.56|0
1642431600000|2022-01-17 15:00:00|18017.75|18017.75|18029.01|18029.01|18029.01|18029.01|17997.44|17997.44|0
1642431900000|2022-01-17 15:05:00|18045.1|18045.1|18026.68|18026.68|18045.1|18045.1|18026.38|18026.38|0
1642432200000|2022-01-17 15:10:00|18023.59|18023.59|18031.24|18031.24|18031.24|18031.24|18022.61|18022.61|0
1642432500000|2022-01-17 15:15:00|18032.37|18032.37|18031|18031|18040.18|18040.18|18031|18031|0
1642432800000|2022-01-17 15:20:00|18032.29|18032.29|18015.34|18015.34|18032.66|18032.66|18013.53|18013.53|0
1642433100000|2022-01-17 15:25:00|18018.44|18018.44|18067.29|18067.29|18067.29|18067.29|18018.44|18018.44|0
1642433400000|2022-01-17 15:30:00|18072.65|18072.65|18097.71|18097.71|18101.96|18101.96|18059.75|18059.75|0
1642433700000|2022-01-17 15:35:00|18103.91|18103.91|18089.24|18089.24|18109.75|18109.75|18081.1|18081.1|0
1642434000000|2022-01-17 15:40:00|18089.88|18089.88|18091.37|18091.37|18102.87|18102.87|18086.79|18086.79|0
1642434300000|2022-01-17 15:45:00|18088.28|18088.28|18082.61|18082.61|18093.3|18093.3|18082.61|18082.61|0
1642434600000|2022-01-17 15:50:00|18083.37|18083.37|18082.98|18082.98|18083.73|18083.73|18081.9|18081.9|0
1642434900000|2022-01-17 15:55:00|18083.73|18083.73|18081.32|18081.32|18100.46|18100.46|18081.32|18081.32|0
1642435200000|2022-01-17 16:00:00|18081.87|18081.87|18063.48|18063.48|18083.15|18083.15|18063.48|18063.48|0
1642435500000|2022-01-17 16:05:00|18072.77|18072.77|18094.18|18094.18|18101.84|18101.84|18069.68|18069.68|0
1642435800000|2022-01-17 16:10:00|18094.67|18094.67|18099.65|18099.65|18102.43|18102.43|18094.62|18094.62|0
1642436100000|2022-01-17 16:15:00|18093.45|18093.45|18093.12|18093.12|18096.55|18096.55|18086.48|18086.48|0
1642436400000|2022-01-17 16:20:00|18096.22|18096.22|18089.87|18089.87|18096.59|18096.59|18088.25|18088.25|0
1642436700000|2022-01-17 16:25:00|18089.12|18089.12|18103.67|18103.67|18108.81|18108.81|18084.08|18084.08|0
1642493700000|2022-01-18 08:15:00|17883.63|17883.63|17844.07|17844.07|17913.4|17913.4|17831.08|17831.08|0
1642494000000|2022-01-18 08:20:00|17844.62|17844.62|17836.3|17836.3|17872.48|17872.48|17836.3|17836.3|0
1642494300000|2022-01-18 08:25:00|17851.79|17851.79|17865.82|17865.82|17868.08|17868.08|17838.94|17838.94|0
1642494600000|2022-01-18 08:30:00|17863.89|17863.89|17826.43|17826.43|17870.09|17870.09|17826.43|17826.43|0
1642494900000|2022-01-18 08:35:00|17832.63|17832.63|17807.72|17807.72|17841.92|17841.92|17807.08|17807.08|0
1642495200000|2022-01-18 08:40:00|17804.62|17804.62|17765.64|17765.64|17804.62|17804.62|17753.87|17753.87|0
1642495500000|2022-01-18 08:45:00|17763.39|17763.39|17734.83|17734.83|17764.89|17764.89|17719.66|17719.66|0
1642495800000|2022-01-18 08:50:00|17728.64|17728.64|17754.54|17754.54|17754.54|17754.54|17720.94|17720.94|0
1642496100000|2022-01-18 08:55:00|17748.35|17748.35|17759.9|17759.9|17763|17763|17746.54|17746.54|0
1642496400000|2022-01-18 09:00:00|17753.71|17753.71|17765.84|17765.84|17768.41|17768.41|17745.98|17745.98|0
1642496700000|2022-01-18 09:05:00|17768.94|17768.94|17728.85|17728.85|17768.94|17768.94|17728.85|17728.85|0
1642497000000|2022-01-18 09:10:00|17731.95|17731.95|17720.29|17720.29|17731.95|17731.95|17716.29|17716.29|0
1642497300000|2022-01-18 09:15:00|17723.38|17723.38|17664.54|17664.54|17723.38|17723.38|17658.81|17658.81|0
1642497600000|2022-01-18 09:20:00|17665.29|17665.29|17641.73|17641.73|17672.61|17672.61|17636.78|17636.78|0
1642497900000|2022-01-18 09:25:00|17644.83|17644.83|17611.86|17611.86|17644.83|17644.83|17611.37|17611.37|0
1642498200000|2022-01-18 09:30:00|17608.1|17608.1|17596.69|17596.69|17608.1|17608.1|17587.4|17587.4|0
1642498500000|2022-01-18 09:35:00|17599.13|17599.13|17597.07|17597.07|17614.62|17614.62|17586.91|17586.91|0
1642498800000|2022-01-18 09:40:00|17590.88|17590.88|17570.58|17570.58|17603.26|17603.26|17559.36|17559.36|0
1642499100000|2022-01-18 09:45:00|17571.86|17571.86|17597.26|17597.26|17607.68|17607.68|17571.86|17571.86|0
1642499400000|2022-01-18 09:50:00|17600.36|17600.36|17593.41|17593.41|17608.81|17608.81|17593.41|17593.41|0
1642499700000|2022-01-18 09:55:00|17593.03|17593.03|17572.53|17572.53|17593.03|17593.03|17561.66|17561.66|0
1642500000000|2022-01-18 10:00:00|17569.44|17569.44|17543.03|17543.03|17572|17572|17542.06|17542.06|0
1642500300000|2022-01-18 10:05:00|17543.52|17543.52|17555.67|17555.67|17559.67|17559.67|17543.52|17543.52|0
1642500600000|2022-01-18 10:10:00|17556.8|17556.8|17555.4|17555.4|17563.85|17563.85|17546.41|17546.41|0
1642500900000|2022-01-18 10:15:00|17552.31|17552.31|17568.41|17568.41|17570.85|17570.85|17545.47|17545.47|0
1642501200000|2022-01-18 10:20:00|17568.78|17568.78|17563.74|17563.74|17571.88|17571.88|17557.72|17557.72|0
1642501500000|2022-01-18 10:25:00|17560.64|17560.64|17581.54|17581.54|17584.07|17584.07|17560.64|17560.64|0
1642501800000|2022-01-18 10:30:00|17578.45|17578.45|17590.13|17590.13|17591.77|17591.77|17572.25|17572.25|0
1642502100000|2022-01-18 10:35:00|17591.6|17591.6|17604.66|17604.66|17604.66|17604.66|17589.67|17589.67|0
1642502400000|2022-01-18 10:40:00|17607.76|17607.76|17583.41|17583.41|17610.02|17610.02|17583.41|17583.41|0
1642502700000|2022-01-18 10:45:00|17582.28|17582.28|17560.9|17560.9|17582.28|17582.28|17546.78|17546.78|0
1642503000000|2022-01-18 10:50:00|17564.11|17564.11|17562.06|17562.06|17569.05|17569.05|17559.05|17559.05|0
1642503300000|2022-01-18 10:55:00|17563.34|17563.34|17561.64|17561.64|17563.83|17563.83|17557.64|17557.64|0
1642503600000|2022-01-18 11:00:00|17562.77|17562.77|17555.18|17555.18|17562.77|17562.77|17555.18|17555.18|0
1642503900000|2022-01-18 11:05:00|17558.28|17558.28|17553.98|17553.98|17559.25|17559.25|17534.34|17534.34|0
1642504200000|2022-01-18 11:10:00|17557.08|17557.08|17540.43|17540.43|17559.49|17559.49|17528.36|17528.36|0
1642504500000|2022-01-18 11:15:00|17541.07|17541.07|17546.46|17546.46|17556.26|17556.26|17534.88|17534.88|0
1642504800000|2022-01-18 11:20:00|17543.36|17543.36|17543.02|17543.02|17555.75|17555.75|17537.17|17537.17|0
1642505100000|2022-01-18 11:25:00|17539.93|17539.93|17498.01|17498.01|17551.34|17551.34|17497.04|17497.04|0
1642505400000|2022-01-18 11:30:00|17501.11|17501.11|17508.84|17508.84|17511.93|17511.93|17492.77|17492.77|0
1642505700000|2022-01-18 11:35:00|17509.59|17509.59|17526.53|17526.53|17529.36|17529.36|17507.6|17507.6|0
1642506000000|2022-01-18 11:40:00|17542.61|17542.61|17559.04|17559.04|17559.04|17559.04|17539.03|17539.03|0
1642506300000|2022-01-18 11:45:00|17562.14|17562.14|17564.33|17564.33|17575.73|17575.73|17558.29|17558.29|0
1642506600000|2022-01-18 11:50:00|17564.97|17564.97|17560.75|17560.75|17575.88|17575.88|17559.77|17559.77|0
1642506900000|2022-01-18 11:55:00|17561.73|17561.73|17557.32|17557.32|17589.04|17589.04|17557.32|17557.32|0
1642507200000|2022-01-18 12:00:00|17556.83|17556.83|17562.24|17562.24|17567.25|17567.25|17550.71|17550.71|0
1642507500000|2022-01-18 12:05:00|17557.85|17557.85|17556.58|17556.58|17558.28|17558.28|17544.04|17544.04|0
1642507800000|2022-01-18 12:10:00|17557.13|17557.13|17569.23|17569.23|17573.3|17573.3|17557.01|17557.01|0
1642508100000|2022-01-18 12:15:00|17568.1|17568.1|17538.25|17538.25|17572.18|17572.18|17536.61|17536.61|0
1642508400000|2022-01-18 12:20:00|17539.22|17539.22|17549.61|17549.61|17563.45|17563.45|17535.27|17535.27|0
1642508700000|2022-01-18 12:25:00|17550.1|17550.1|17553.43|17553.43|17566.37|17566.37|17546.03|17546.03|0
1642509000000|2022-01-18 12:30:00|17559.62|17559.62|17561.82|17561.82|17565.16|17565.16|17546.75|17546.75|0
1642509300000|2022-01-18 12:35:00|17558.73|17558.73|17581.41|17581.41|17581.41|17581.41|17555.63|17555.63|0
1642509600000|2022-01-18 12:40:00|17583.98|17583.98|17577.02|17577.02|17588.39|17588.39|17570.83|17570.83|0
1642509900000|2022-01-18 12:45:00|17573.93|17573.93|17576.16|17576.16|17581.17|17581.17|17573.93|17573.93|0
1642510200000|2022-01-18 12:50:00|17575.19|17575.19|17575.08|17575.08|17585.57|17585.57|17563.46|17563.46|0
1642510500000|2022-01-18 12:55:00|17571.98|17571.98|17569.37|17569.37|17573.44|17573.44|17567.25|17567.25|0
1642510800000|2022-01-18 13:00:00|17566.28|17566.28|17560.83|17560.83|17576.5|17576.5|17558.58|17558.58|0
1642511100000|2022-01-18 13:05:00|17561.31|17561.31|17598.95|17598.95|17598.95|17598.95|17561.31|17561.31|0
1642511400000|2022-01-18 13:10:00|17595.86|17595.86|17547.74|17547.74|17608.24|17608.24|17547.74|17547.74|0
1642511700000|2022-01-18 13:15:00|17557.03|17557.03|17576.73|17576.73|17576.93|17576.93|17557.03|17557.03|0
1642512000000|2022-01-18 13:20:00|17575.76|17575.76|17564.48|17564.48|17589.42|17589.42|17563.65|17563.65|0
1642512300000|2022-01-18 13:25:00|17567.58|17567.58|17580.46|17580.46|17583.78|17583.78|17565.14|17565.14|0
1642512600000|2022-01-18 13:30:00|17586.66|17586.66|17599.45|17599.45|17606.28|17606.28|17586.66|17586.66|0
1642512900000|2022-01-18 13:35:00|17602.54|17602.54|17591.77|17591.77|17612.92|17612.92|17590.43|17590.43|0
1642513200000|2022-01-18 13:40:00|17592.75|17592.75|17596.08|17596.08|17600.58|17600.58|17580.2|17580.2|0
1642513500000|2022-01-18 13:45:00|17592.98|17592.98|17586.12|17586.12|17593.51|17593.51|17577.62|17577.62|0
1642513800000|2022-01-18 13:50:00|17583.02|17583.02|17591.78|17591.78|17601.08|17601.08|17582.38|17582.38|0
1642514100000|2022-01-18 13:55:00|17596.27|17596.27|17588.85|17588.85|17596.27|17596.27|17578.55|17578.55|0
1642514400000|2022-01-18 14:00:00|17589.98|17589.98|17587.02|17587.02|17592.07|17592.07|17566.45|17566.45|0
1642514700000|2022-01-18 14:05:00|17583.92|17583.92|17589.44|17589.44|17592.53|17592.53|17556.94|17556.94|0
1642515000000|2022-01-18 14:10:00|17592.53|17592.53|17566.67|17566.67|17593.66|17593.66|17557.61|17557.61|0
1642515300000|2022-01-18 14:15:00|17567.42|17567.42|17569.86|17569.86|17585.05|17585.05|17558.79|17558.79|0
1642515600000|2022-01-18 14:20:00|17570.24|17570.24|17598.84|17598.84|17598.84|17598.84|17553.82|17553.82|0
1642515900000|2022-01-18 14:25:00|17599.81|17599.81|17580.47|17580.47|17611.05|17611.05|17577.8|17577.8|0
1642516200000|2022-01-18 14:30:00|17596.56|17596.56|17621.4|17621.4|17645.79|17645.79|17579.65|17579.65|0
1642516500000|2022-01-18 14:35:00|17619.9|17619.9|17707.39|17707.39|17721.72|17721.72|17619.9|17619.9|0
1642516800000|2022-01-18 14:40:00|17706.9|17706.9|17755.09|17755.09|17755.09|17755.09|17697.98|17697.98|0
1642517100000|2022-01-18 14:45:00|17756.07|17756.07|17767.76|17767.76|17807.13|17807.13|17756.07|17756.07|0
1642517400000|2022-01-18 14:50:00|17770.86|17770.86|17797.47|17797.47|17821.93|17821.93|17755.53|17755.53|0
1642517700000|2022-01-18 14:55:00|17796.01|17796.01|17798.91|17798.91|17818.6|17818.6|17776.35|17776.35|0
1642518000000|2022-01-18 15:00:00|17800.84|17800.84|17832|17832|17835.35|17835.35|17779.15|17779.15|0
1642518300000|2022-01-18 15:05:00|17835.1|17835.1|17852.43|17852.43|17852.43|17852.43|17814.54|17814.54|0
1642518600000|2022-01-18 15:10:00|17848.58|17848.58|17898.7|17898.7|17900.65|17900.65|17844.2|17844.2|0
1642518900000|2022-01-18 15:15:00|17895.61|17895.61|17778.25|17778.25|17897.4|17897.4|17768.02|17768.02|0
1642519200000|2022-01-18 15:20:00|17765.86|17765.86|17780.56|17780.56|17782.83|17782.83|17763.5|17763.5|0
1642519500000|2022-01-18 15:25:00|17779.28|17779.28|17803.28|17803.28|17808.56|17808.56|17770.71|17770.71|0
1642519800000|2022-01-18 15:30:00|17800.19|17800.19|17779.06|17779.06|17800.19|17800.19|17775.92|17775.92|0
1642520100000|2022-01-18 15:35:00|17777.13|17777.13|17766.77|17766.77|17778.11|17778.11|17756.5|17756.5|0
1642520400000|2022-01-18 15:40:00|17769.86|17769.86|17806.55|17806.55|17806.55|17806.55|17767.23|17767.23|0
1642520700000|2022-01-18 15:45:00|17809.12|17809.12|17803.08|17803.08|17809.99|17809.99|17791.74|17791.74|0
1642521000000|2022-01-18 15:50:00|17803.57|17803.57|17825.27|17825.27|17827.34|17827.34|17800.47|17800.47|0
1642521300000|2022-01-18 15:55:00|17814.36|17814.36|17848.59|17848.59|17848.59|17848.59|17813.98|17813.98|0
1642521600000|2022-01-18 16:00:00|17849.87|17849.87|17867.83|17867.83|17867.83|17867.83|17843.68|17843.68|0
1642521900000|2022-01-18 16:05:00|17864.74|17864.74|17852.18|17852.18|17886.03|17886.03|17846.87|17846.87|0
1642522200000|2022-01-18 16:10:00|17850.89|17850.89|17836.3|17836.3|17850.89|17850.89|17831.17|17831.17|0
1642522500000|2022-01-18 16:15:00|17839.4|17839.4|17862.55|17862.55|17878.64|17878.64|17839.4|17839.4|0
1642522800000|2022-01-18 16:20:00|17863.19|17863.19|17843.08|17843.08|17866.15|17866.15|17843.08|17843.08|0
1642523100000|2022-01-18 16:25:00|17844.05|17844.05|17845.36|17845.36|17857.57|17857.57|17842.26|17842.26|0
1642580100000|2022-01-19 08:15:00|17987.85|17987.85|17986|17986|18013.09|18013.09|17982.79|17982.79|0
1642580400000|2022-01-19 08:20:00|17987.95|17987.95|17959.53|17959.53|17992.76|17992.76|17957.04|17957.04|0
1642580700000|2022-01-19 08:25:00|17956.15|17956.15|17944.62|17944.62|17956.15|17956.15|17923.28|17923.28|0
1642581000000|2022-01-19 08:30:00|17941.53|17941.53|18002.76|18002.76|18002.76|18002.76|17941.53|17941.53|0
1642581300000|2022-01-19 08:35:00|18008.95|18008.95|18050.32|18050.32|18059.26|18059.26|18008.95|18008.95|0
1642581600000|2022-01-19 08:40:00|18053.41|18053.41|18073.84|18073.84|18080.03|18080.03|18036.9|18036.9|0
1642581900000|2022-01-19 08:45:00|18072.56|18072.56|18106.77|18106.77|18141.06|18141.06|18071.37|18071.37|0
1642582200000|2022-01-19 08:50:00|18104.58|18104.58|18094.71|18094.71|18120.08|18120.08|18086.72|18086.72|0
1642582500000|2022-01-19 08:55:00|18091.32|18091.32|18075.96|18075.96|18091.32|18091.32|18075.96|18075.96|0
1642582800000|2022-01-19 09:00:00|18076.51|18076.51|18112.14|18112.14|18115.24|18115.24|18067.87|18067.87|0
1642583100000|2022-01-19 09:05:00|18109.04|18109.04|18152.93|18152.93|18166.67|18166.67|18104.97|18104.97|0
1642583400000|2022-01-19 09:10:00|18153.42|18153.42|18143.23|18143.23|18158.31|18158.31|18141.5|18141.5|0
1642583700000|2022-01-19 09:15:00|18140.13|18140.13|18146.78|18146.78|18146.78|18146.78|18116.1|18116.1|0
1642584000000|2022-01-19 09:20:00|18145.66|18145.66|18150|18150|18150|18150|18127.35|18127.35|0
1642584300000|2022-01-19 09:25:00|18148.12|18148.12|18139.03|18139.03|18157.7|18157.7|18138.39|18138.39|0
1642584600000|2022-01-19 09:30:00|18140.31|18140.31|18187.48|18187.48|18187.48|18187.48|18138.39|18138.39|0
1642584900000|2022-01-19 09:35:00|18187.86|18187.86|18198.68|18198.68|18198.68|18198.68|18176.84|18176.84|0
1642585200000|2022-01-19 09:40:00|18200.15|18200.15|18216.38|18216.38|18225.38|18225.38|18200.15|18200.15|0
1642585500000|2022-01-19 09:45:00|18213.28|18213.28|18208.1|18208.1|18219.79|18219.79|18203.7|18203.7|0
1642585800000|2022-01-19 09:50:00|18201.91|18201.91|18208.56|18208.56|18208.56|18208.56|18190.69|18190.69|0
1642586100000|2022-01-19 09:55:00|18211.49|18211.49|18231.7|18231.7|18243.11|18243.11|18211.49|18211.49|0
1642586400000|2022-01-19 10:00:00|18240.99|18240.99|18211.78|18211.78|18254.61|18254.61|18211.78|18211.78|0
1642586700000|2022-01-19 10:05:00|18217.98|18217.98|18209.94|18209.94|18217.98|18217.98|18204.84|18204.84|0
1642587000000|2022-01-19 10:10:00|18213.36|18213.36|18227.04|18227.04|18227.04|18227.04|18212.44|18212.44|0
1642587300000|2022-01-19 10:15:00|18230.14|18230.14|18247.02|18247.02|18247.02|18247.02|18212.27|18212.27|0
1642587600000|2022-01-19 10:20:00|18247.51|18247.51|18253.2|18253.2|18255.54|18255.54|18244.3|18244.3|0
1642587900000|2022-01-19 10:25:00|18256.29|18256.29|18243.27|18243.27|18271.62|18271.62|18243.27|18243.27|0
1642588200000|2022-01-19 10:30:00|18252.56|18252.56|18238.9|18238.9|18258.75|18258.75|18238.9|18238.9|0
1642588500000|2022-01-19 10:35:00|18238.35|18238.35|18245.6|18245.6|18246.69|18246.69|18238.35|18238.35|0
1642588800000|2022-01-19 10:40:00|18247.52|18247.52|18259.69|18259.69|18265.05|18265.05|18246.24|18246.24|0
1642589100000|2022-01-19 10:45:00|18257.43|18257.43|18283.24|18283.24|18283.24|18283.24|18257.43|18257.43|0
1642589400000|2022-01-19 10:50:00|18281.31|18281.31|18291.59|18291.59|18297.85|18297.85|18280.67|18280.67|0
1642589700000|2022-01-19 10:55:00|18288.49|18288.49|18293.31|18293.31|18301.52|18301.52|18284.91|18284.91|0
1642590000000|2022-01-19 11:00:00|18299.5|18299.5|18327.46|18327.46|18327.46|18327.46|18299.5|18299.5|0
1642590300000|2022-01-19 11:05:00|18317.53|18317.53|18323.17|18323.17|18328.46|18328.46|18309.66|18309.66|0
1642590600000|2022-01-19 11:10:00|18318.04|18318.04|18309.62|18309.62|18318.04|18318.04|18308.64|18308.64|0
1642590900000|2022-01-19 11:15:00|18312.72|18312.72|18333.07|18333.07|18333.07|18333.07|18289.53|18289.53|0
1642591200000|2022-01-19 11:20:00|18329.22|18329.22|18336.69|18336.69|18336.69|18336.69|18304.52|18304.52|0
1642591500000|2022-01-19 11:25:00|18320.6|18320.6|18316.75|18316.75|18333.1|18333.1|18308.24|18308.24|0
1642591800000|2022-01-19 11:30:00|18320.14|18320.14|18345.85|18345.85|18349.67|18349.67|18320.14|18320.14|0
1642592100000|2022-01-19 11:35:00|18346.82|18346.82|18384.45|18384.45|18384.45|18384.45|18335.84|18335.84|0
1642592400000|2022-01-19 11:40:00|18387.09|18387.09|18386.71|18386.71|18398.27|18398.27|18376.67|18376.67|0
1642592700000|2022-01-19 11:45:00|18387.19|18387.19|18428.62|18428.62|18434.5|18434.5|18387.19|18387.19|0
1642593000000|2022-01-19 11:50:00|18428.07|18428.07|18436.68|18436.68|18464.01|18464.01|18421.88|18421.88|0
1642593300000|2022-01-19 11:55:00|18433.58|18433.58|18432.7|18432.7|18449.67|18449.67|18432.7|18432.7|0
1642593600000|2022-01-19 12:00:00|18432.06|18432.06|18431.51|18431.51|18460.55|18460.55|18431.14|18431.14|0
1642593900000|2022-01-19 12:05:00|18434.07|18434.07|18448.87|18448.87|18456.46|18456.46|18431.51|18431.51|0
1642594200000|2022-01-19 12:10:00|18439.58|18439.58|18428.5|18428.5|18439.58|18439.58|18428.5|18428.5|0
1642594500000|2022-01-19 12:15:00|18431.92|18431.92|18441.21|18441.21|18450.5|18450.5|18429.88|18429.88|0
1642594800000|2022-01-19 12:20:00|18441.85|18441.85|18440.77|18440.77|18448.16|18448.16|18434.02|18434.02|0
1642595100000|2022-01-19 12:25:00|18441.25|18441.25|18461.71|18461.71|18461.71|18461.71|18433.6|18433.6|0
1642595400000|2022-01-19 12:30:00|18463.64|18463.64|18483.69|18483.69|18484.67|18484.67|18463.64|18463.64|0
1642595700000|2022-01-19 12:35:00|18487.83|18487.83|18488.43|18488.43|18503.98|18503.98|18483.6|18483.6|0
1642596000000|2022-01-19 12:40:00|18487.88|18487.88|18468.89|18468.89|18492.77|18492.77|18468.89|18468.89|0
1642596300000|2022-01-19 12:45:00|18465.8|18465.8|18480.99|18480.99|18498.23|18498.23|18465.8|18465.8|0
1642596600000|2022-01-19 12:50:00|18481.63|18481.63|18479.64|18479.64|18506.57|18506.57|18476.55|18476.55|0
1642596900000|2022-01-19 12:55:00|18495.73|18495.73|18503.21|18503.21|18515.14|18515.14|18492.08|18492.08|0
1642597200000|2022-01-19 13:00:00|18510.16|18510.16|18483.03|18483.03|18510.16|18510.16|18479.85|18479.85|0
1642597500000|2022-01-19 13:05:00|18481.57|18481.57|18544.47|18544.47|18544.47|18544.47|18481.57|18481.57|0
1642597800000|2022-01-19 13:10:00|18547.57|18547.57|18548.53|18548.53|18555.09|18555.09|18533.84|18533.84|0
1642598100000|2022-01-19 13:15:00|18550.73|18550.73|18520.25|18520.25|18550.73|18550.73|18513.64|18513.64|0
1642598400000|2022-01-19 13:20:00|18523.34|18523.34|18530.3|18530.3|18541.51|18541.51|18523.34|18523.34|0
1642598700000|2022-01-19 13:25:00|18531.8|18531.8|18579.4|18579.4|18585.59|18585.59|18531.43|18531.43|0
1642599000000|2022-01-19 13:30:00|18582.5|18582.5|18548.29|18548.29|18584.37|18584.37|18545.51|18545.51|0
1642599300000|2022-01-19 13:35:00|18545.85|18545.85|18539.47|18539.47|18548.76|18548.76|18532.92|18532.92|0
1642599600000|2022-01-19 13:40:00|18545.66|18545.66|18537.77|18537.77|18556.35|18556.35|18537.77|18537.77|0
1642599900000|2022-01-19 13:45:00|18539.05|18539.05|18535.26|18535.26|18549.16|18549.16|18520.25|18520.25|0
1642600200000|2022-01-19 13:50:00|18534.62|18534.62|18538.9|18538.9|18548.58|18548.58|18534.62|18534.62|0
1642600500000|2022-01-19 13:55:00|18541.34|18541.34|18519.79|18519.79|18562.05|18562.05|18519.79|18519.79|0
1642600800000|2022-01-19 14:00:00|18522.72|18522.72|18558.49|18558.49|18561.58|18561.58|18519.79|18519.79|0
1642601100000|2022-01-19 14:05:00|18557.74|18557.74|18573.96|18573.96|18581.24|18581.24|18552.54|18552.54|0
1642601400000|2022-01-19 14:10:00|18572.83|18572.83|18571.87|18571.87|18576.25|18576.25|18567.38|18567.38|0
1642601700000|2022-01-19 14:15:00|18573.34|18573.34|18556.59|18556.59|18573.34|18573.34|18549.69|18549.69|0
1642602000000|2022-01-19 14:20:00|18557.69|18557.69|18563.6|18563.6|18579.53|18579.53|18553.58|18553.58|0
1642602300000|2022-01-19 14:25:00|18564.73|18564.73|18540.76|18540.76|18564.73|18564.73|18537.87|18537.87|0
1642602600000|2022-01-19 14:30:00|18538.87|18538.87|18600.3|18600.3|18603.39|18603.39|18504.51|18504.51|0
1642602900000|2022-01-19 14:35:00|18606.49|18606.49|18682.97|18682.97|18687.64|18687.64|18606.49|18606.49|0
1642603200000|2022-01-19 14:40:00|18684.85|18684.85|18735.8|18735.8|18739.61|18739.61|18684.85|18684.85|0
1642603500000|2022-01-19 14:45:00|18736.77|18736.77|18753.19|18753.19|18766.65|18766.65|18736.77|18736.77|0
1642603800000|2022-01-19 14:50:00|18747|18747|18702.12|18702.12|18753.19|18753.19|18686.3|18686.3|0
1642604100000|2022-01-19 14:55:00|18705.53|18705.53|18674.51|18674.51|18705.53|18705.53|18644.58|18644.58|0
1642604400000|2022-01-19 15:00:00|18677.61|18677.61|18744.6|18744.6|18744.6|18744.6|18669.96|18669.96|0
1642604700000|2022-01-19 15:05:00|18744.05|18744.05|18800.75|18800.75|18822.74|18822.74|18743.5|18743.5|0
1642605000000|2022-01-19 15:10:00|18799.78|18799.78|18775.68|18775.68|18799.78|18799.78|18767.59|18767.59|0
1642605300000|2022-01-19 15:15:00|18776.32|18776.32|18786.08|18786.08|18794.73|18794.73|18768.52|18768.52|0
1642605600000|2022-01-19 15:20:00|18786.72|18786.72|18765.69|18765.69|18793.23|18793.23|18765.69|18765.69|0
1642605900000|2022-01-19 15:25:00|18767.15|18767.15|18766.57|18766.57|18774|18774|18754.32|18754.32|0
1642606200000|2022-01-19 15:30:00|18763.47|18763.47|18782.13|18782.13|18786.73|18786.73|18750.88|18750.88|0
1642606500000|2022-01-19 15:35:00|18785.23|18785.23|18746.54|18746.54|18788.33|18788.33|18743.44|18743.44|0
1642606800000|2022-01-19 15:40:00|18752.73|18752.73|18786.96|18786.96|18804.37|18804.37|18752.73|18752.73|0
1642607100000|2022-01-19 15:45:00|18780.77|18780.77|18799.72|18799.72|18799.72|18799.72|18769.97|18769.97|0
1642607400000|2022-01-19 15:50:00|18798.22|18798.22|18777.29|18777.29|18803.77|18803.77|18777.29|18777.29|0
1642607700000|2022-01-19 15:55:00|18776.8|18776.8|18796.39|18796.39|18798.22|18798.22|18775.67|18775.67|0
1642608000000|2022-01-19 16:00:00|18795.64|18795.64|18817.89|18817.89|18820.25|18820.25|18795|18795|0
1642608300000|2022-01-19 16:05:00|18819.84|18819.84|18852.72|18852.72|18855.86|18855.86|18808.31|18808.31|0
1642608600000|2022-01-19 16:10:00|18849.62|18849.62|18860.85|18860.85|18868.42|18868.42|18848.91|18848.91|0
1642608900000|2022-01-19 16:15:00|18863.95|18863.95|18872.66|18872.66|18896.76|18896.76|18862.97|18862.97|0
1642609200000|2022-01-19 16:20:00|18869.57|18869.57|18875.17|18875.17|18893.03|18893.03|18865.08|18865.08|0
1642609500000|2022-01-19 16:25:00|18874.04|18874.04|18875.25|18875.25|18877.37|18877.37|18845.67|18845.67|0
1642666500000|2022-01-20 08:15:00|19151.11|19151.11|19194.47|19194.47|19200.76|19200.76|19128.81|19128.81|0
1642666800000|2022-01-20 08:20:00|19191.37|19191.37|19175.25|19175.25|19211.98|19211.98|19172.16|19172.16|0
1642667100000|2022-01-20 08:25:00|19181.45|19181.45|19198.79|19198.79|19201.89|19201.89|19160.64|19160.64|0
1642667400000|2022-01-20 08:30:00|19189.5|19189.5|19200.32|19200.32|19232.17|19232.17|19186.41|19186.41|0
1642667700000|2022-01-20 08:35:00|19197.22|19197.22|19095.83|19095.83|19197.22|19197.22|19095.83|19095.83|0
1642668000000|2022-01-20 08:40:00|19097.3|19097.3|19116.71|19116.71|19116.71|19116.71|19080.68|19080.68|0
1642668300000|2022-01-20 08:45:00|19113.61|19113.61|19115.27|19115.27|19117.09|19117.09|19081.77|19081.77|0
1642668600000|2022-01-20 08:50:00|19112.18|19112.18|19120.03|19120.03|19126.46|19126.46|19105.74|19105.74|0
1642668900000|2022-01-20 08:55:00|19122.28|19122.28|19179.37|19179.37|19179.37|19179.37|19117.75|19117.75|0
1642669200000|2022-01-20 09:00:00|19182.46|19182.46|19181.42|19181.42|19189.61|19189.61|19162.32|19162.32|0
1642669500000|2022-01-20 09:05:00|19180.87|19180.87|19152.39|19152.39|19182.56|19182.56|19143.1|19143.1|0
1642669800000|2022-01-20 09:10:00|19151.63|19151.63|19169.01|19169.01|19176.33|19176.33|19151.26|19151.26|0
1642670100000|2022-01-20 09:15:00|19173.5|19173.5|19182.63|19182.63|19182.63|19182.63|19166.74|19166.74|0
1642670400000|2022-01-20 09:20:00|19184.14|19184.14|19212.2|19212.2|19217.87|19217.87|19184.14|19184.14|0
1642670700000|2022-01-20 09:25:00|19215.3|19215.3|19231.92|19231.92|19234.48|19234.48|19205.9|19205.9|0
1642671000000|2022-01-20 09:30:00|19230.82|19230.82|19263.31|19263.31|19267.83|19267.83|19230.82|19230.82|0
1642671300000|2022-01-20 09:35:00|19269.51|19269.51|19299.15|19299.15|19302.24|19302.24|19261.74|19261.74|0
1642671600000|2022-01-20 09:40:00|19296.51|19296.51|19235.84|19235.84|19296.51|19296.51|19235.84|19235.84|0
1642671900000|2022-01-20 09:45:00|19236.32|19236.32|19258.08|19258.08|19258.08|19258.08|19225.36|19225.36|0
1642672200000|2022-01-20 09:50:00|19261.18|19261.18|19275.28|19275.28|19282.61|19282.61|19253.59|19253.59|0
1642672500000|2022-01-20 09:55:00|19278.38|19278.38|19285.55|19285.55|19285.55|19285.55|19274.07|19274.07|0
1642672800000|2022-01-20 10:00:00|19287.43|19287.43|19267.03|19267.03|19295.99|19295.99|19256.96|19256.96|0
1642673100000|2022-01-20 10:05:00|19260.84|19260.84|19232.8|19232.8|19268.88|19268.88|19232.8|19232.8|0
1642673400000|2022-01-20 10:10:00|19235.9|19235.9|19215|19215|19241.41|19241.41|19215|19215|0
1642673700000|2022-01-20 10:15:00|19218.1|19218.1|19234.67|19234.67|19239.69|19239.69|19212.76|19212.76|0
1642674000000|2022-01-20 10:20:00|19240.52|19240.52|19260.95|19260.95|19271.12|19271.12|19238.27|19238.27|0
1642674300000|2022-01-20 10:25:00|19257.85|19257.85|19268.1|19268.1|19268.65|19268.65|19253.12|19253.12|0
1642674600000|2022-01-20 10:30:00|19265|19265|19239.08|19239.08|19265|19265|19239.08|19239.08|0
1642674900000|2022-01-20 10:35:00|19237.43|19237.43|19255.37|19255.37|19258.47|19258.47|19234.1|19234.1|0
1642675200000|2022-01-20 10:40:00|19256.88|19256.88|19284.46|19284.46|19284.46|19284.46|19253.29|19253.29|0
1642675500000|2022-01-20 10:45:00|19285.44|19285.44|19276.56|19276.56|19285.44|19285.44|19268.01|19268.01|0
1642675800000|2022-01-20 10:50:00|19279.66|19279.66|19269.92|19269.92|19279.66|19279.66|19265.32|19265.32|0
1642676100000|2022-01-20 10:55:00|19273.02|19273.02|19252.88|19252.88|19273.02|19273.02|19243.59|19243.59|0
1642676400000|2022-01-20 11:00:00|19255.97|19255.97|19261.07|19261.07|19261.07|19261.07|19251.78|19251.78|0
1642676700000|2022-01-20 11:05:00|19257.97|19257.97|19274.07|19274.07|19277.46|19277.46|19244.54|19244.54|0
1642677000000|2022-01-20 11:10:00|19277.17|19277.17|19283.21|19283.21|19285.09|19285.09|19273.32|19273.32|0
1642677300000|2022-01-20 11:15:00|19282.46|19282.46|19314.12|19314.12|19314.12|19314.12|19282.46|19282.46|0
1642677600000|2022-01-20 11:20:00|19315.62|19315.62|19298.99|19298.99|19317.13|19317.13|19287.93|19287.93|0
1642677900000|2022-01-20 11:25:00|19302.09|19302.09|19313.34|19313.34|19317.65|19317.65|19302.09|19302.09|0
1642678200000|2022-01-20 11:30:00|19309.49|19309.49|19290.21|19290.21|19309.49|19309.49|19290.21|19290.21|0
1642678500000|2022-01-20 11:35:00|19296.41|19296.41|19279.3|19279.3|19296.41|19296.41|19272.56|19272.56|0
1642678800000|2022-01-20 11:40:00|19277.38|19277.38|19254.77|19254.77|19278.02|19278.02|19254.28|19254.28|0
1642679100000|2022-01-20 11:45:00|19254.39|19254.39|19259.37|19259.37|19263.89|19263.89|19248.73|19248.73|0
1642679400000|2022-01-20 11:50:00|19265.79|19265.79|19279.41|19279.41|19279.41|19279.41|19262.13|19262.13|0
1642679700000|2022-01-20 11:55:00|19282.51|19282.51|19307.29|19307.29|19307.29|19307.29|19265.1|19265.1|0
1642680000000|2022-01-20 12:00:00|19308.27|19308.27|19331.32|19331.32|19331.32|19331.32|19298.98|19298.98|0
1642680300000|2022-01-20 12:05:00|19337.52|19337.52|19297.44|19297.44|19337.52|19337.52|19294.35|19294.35|0
1642680600000|2022-01-20 12:10:00|19294.35|19294.35|19291.3|19291.3|19294.84|19294.84|19273.88|19273.88|0
1642680900000|2022-01-20 12:15:00|19288.21|19288.21|19309.4|19309.4|19309.4|19309.4|19278.92|19278.92|0
1642681200000|2022-01-20 12:20:00|19306.3|19306.3|19242|19242|19306.3|19306.3|19242|19242|0
1642681500000|2022-01-20 12:25:00|19241.02|19241.02|19228.12|19228.12|19242.15|19242.15|19221.93|19221.93|0
1642681800000|2022-01-20 12:30:00|19227.02|19227.02|19204.92|19204.92|19235.74|19235.74|19202.31|19202.31|0
1642682100000|2022-01-20 12:35:00|19203|19203|19207.55|19207.55|19207.55|19207.55|19195.16|19195.16|0
1642682400000|2022-01-20 12:40:00|19212.68|19212.68|19232.49|19232.49|19232.49|19232.49|19209.47|19209.47|0
1642682700000|2022-01-20 12:45:00|19232.97|19232.97|19232.2|19232.2|19239.17|19239.17|19217.33|19217.33|0
1642683000000|2022-01-20 12:50:00|19230.24|19230.24|19232.39|19232.39|19234.96|19234.96|19227.15|19227.15|0
1642683300000|2022-01-20 12:55:00|19235.49|19235.49|19262.35|19262.35|19262.35|19262.35|19235.49|19235.49|0
1642683600000|2022-01-20 13:00:00|19256.15|19256.15|19252.64|19252.64|19264.38|19264.38|19251.66|19251.66|0
1642683900000|2022-01-20 13:05:00|19255.73|19255.73|19256.45|19256.45|19262.9|19262.9|19255.73|19255.73|0
1642684200000|2022-01-20 13:10:00|19255.32|19255.32|19256.87|19256.87|19260.03|19260.03|19252.71|19252.71|0
1642684500000|2022-01-20 13:15:00|19250.68|19250.68|19234.52|19234.52|19250.68|19250.68|19232.05|19232.05|0
1642684800000|2022-01-20 13:20:00|19233.55|19233.55|19247.55|19247.55|19272.92|19272.92|19233.55|19233.55|0
1642685100000|2022-01-20 13:25:00|19241.35|19241.35|19247.7|19247.7|19250.79|19250.79|19239.33|19239.33|0
1642685400000|2022-01-20 13:30:00|19248.45|19248.45|19321.19|19321.19|19321.19|19321.19|19248.45|19248.45|0
1642685700000|2022-01-20 13:35:00|19324.29|19324.29|19305.76|19305.76|19324.84|19324.84|19305.21|19305.21|0
1642686000000|2022-01-20 13:40:00|19308.85|19308.85|19353.86|19353.86|19356.95|19356.95|19308.85|19308.85|0
1642686300000|2022-01-20 13:45:00|19354.4|19354.4|19336.31|19336.31|19354.4|19354.4|19323.52|19323.52|0
1642686600000|2022-01-20 13:50:00|19333.21|19333.21|19355.07|19355.07|19355.07|19355.07|19324.39|19324.39|0
1642686900000|2022-01-20 13:55:00|19354.52|19354.52|19341.51|19341.51|19354.52|19354.52|19332.35|19332.35|0
1642687200000|2022-01-20 14:00:00|19347.71|19347.71|19366.23|19366.23|19375.74|19375.74|19344.61|19344.61|0
1642687500000|2022-01-20 14:05:00|19360.03|19360.03|19365.95|19365.95|19365.95|19365.95|19343.46|19343.46|0
1642687800000|2022-01-20 14:10:00|19369.05|19369.05|19385.62|19385.62|19389.81|19389.81|19365.48|19365.48|0
1642688100000|2022-01-20 14:15:00|19388.71|19388.71|19366.05|19366.05|19389.35|19389.35|19366.05|19366.05|0
1642688400000|2022-01-20 14:20:00|19365.5|19365.5|19376.08|19376.08|19381.1|19381.1|19363|19363|0
1642688700000|2022-01-20 14:25:00|19379.18|19379.18|19386.08|19386.08|19392.28|19392.28|19376.08|19376.08|0
1642689000000|2022-01-20 14:30:00|19384.58|19384.58|19392.08|19392.08|19415.14|19415.14|19384.58|19384.58|0
1642689300000|2022-01-20 14:35:00|19398.28|19398.28|19392.37|19392.37|19399.03|19399.03|19367.21|19367.21|0
1642689600000|2022-01-20 14:40:00|19394.02|19394.02|19373.2|19373.2|19395.01|19395.01|19369.67|19369.67|0
1642689900000|2022-01-20 14:45:00|19372.11|19372.11|19324.07|19324.07|19372.11|19372.11|19320.98|19320.98|0
1642690200000|2022-01-20 14:50:00|19325.58|19325.58|19319.48|19319.48|19348.46|19348.46|19313.27|19313.27|0
1642690500000|2022-01-20 14:55:00|19316.39|19316.39|19344.99|19344.99|19349.77|19349.77|19316.39|19316.39|0
1642690800000|2022-01-20 15:00:00|19348.09|19348.09|19372.57|19372.57|19373.67|19373.67|19343.33|19343.33|0
1642691100000|2022-01-20 15:05:00|19373.32|19373.32|19395.39|19395.39|19395.39|19395.39|19360.7|19360.7|0
1642691400000|2022-01-20 15:10:00|19397.31|19397.31|19375.96|19375.96|19403.3|19403.3|19372.87|19372.87|0
1642691700000|2022-01-20 15:15:00|19376.51|19376.51|19368.91|19368.91|19382.8|19382.8|19356.87|19356.87|0
1642692000000|2022-01-20 15:20:00|19365.81|19365.81|19346.4|19346.4|19374|19374|19342.86|19342.86|0
1642692300000|2022-01-20 15:25:00|19345.27|19345.27|19366.79|19366.79|19380.6|19380.6|19336.77|19336.77|0
1642692600000|2022-01-20 15:30:00|19367.96|19367.96|19393.2|19393.2|19399.91|19399.91|19367.96|19367.96|0
1642692900000|2022-01-20 15:35:00|19392.82|19392.82|19395.97|19395.97|19403.16|19403.16|19391.82|19391.82|0
1642693200000|2022-01-20 15:40:00|19397.1|19397.1|19401.59|19401.59|19419.44|19419.44|19397.1|19397.1|0
1642693500000|2022-01-20 15:45:00|19404.68|19404.68|19397.91|19397.91|19412.03|19412.03|19396.48|19396.48|0
1642693800000|2022-01-20 15:50:00|19396.81|19396.81|19403.13|19403.13|19405.78|19405.78|19390.2|19390.2|0
1642694100000|2022-01-20 15:55:00|19401.25|19401.25|19406.09|19406.09|19406.09|19406.09|19396.97|19396.97|0
1642694400000|2022-01-20 16:00:00|19406.84|19406.84|19417.31|19417.31|19417.31|19417.31|19403.63|19403.63|0
1642694700000|2022-01-20 16:05:00|19411.11|19411.11|19427.78|19427.78|19435.27|19435.27|19408.02|19408.02|0
1642695000000|2022-01-20 16:10:00|19427.03|19427.03|19389.95|19389.95|19427.03|19427.03|19381.53|19381.53|0
1642695300000|2022-01-20 16:15:00|19383.75|19383.75|19337.65|19337.65|19385.77|19385.77|19337.65|19337.65|0
1642695600000|2022-01-20 16:20:00|19338.78|19338.78|19295.95|19295.95|19342.26|19342.26|19283.9|19283.9|0
1642695900000|2022-01-20 16:25:00|19312.04|19312.04|19318.19|19318.19|19318.19|19318.19|19297.83|19297.83|0
1642752900000|2022-01-21 08:15:00|19041.08|19041.08|19017.64|19017.64|19054.72|19054.72|18992.1|18992.1|0
1642753200000|2022-01-21 08:20:00|19014.54|19014.54|19017.97|19017.97|19033.61|19033.61|18998.79|18998.79|0
1642753500000|2022-01-21 08:25:00|19014.87|19014.87|18982.8|18982.8|19019.94|19019.94|18971.19|18971.19|0
1642753800000|2022-01-21 08:30:00|18979.7|18979.7|18969.09|18969.09|18982.16|18982.16|18969.09|18969.09|0
1642754100000|2022-01-21 08:35:00|18966.16|18966.16|18961.89|18961.89|18997.33|18997.33|18961.89|18961.89|0
1642754400000|2022-01-21 08:40:00|18965.74|18965.74|18969.38|18969.38|18992.24|18992.24|18960.21|18960.21|0
1642754700000|2022-01-21 08:45:00|18972.48|18972.48|18965.38|18965.38|18974.19|18974.19|18962.35|18962.35|0
1642755000000|2022-01-21 08:50:00|18964.25|18964.25|18988.57|18988.57|18992.77|18992.77|18964.25|18964.25|0
1642755300000|2022-01-21 08:55:00|18991.14|18991.14|19009.66|19009.66|19009.66|19009.66|18988.41|18988.41|0
1642755600000|2022-01-21 09:00:00|19010.79|19010.79|18990.53|18990.53|19010.79|19010.79|18990.53|18990.53|0
1642755900000|2022-01-21 09:05:00|18990.15|18990.15|18963.85|18963.85|18998.91|18998.91|18963.85|18963.85|0
1642756200000|2022-01-21 09:10:00|18968.99|18968.99|18952.99|18952.99|18970.27|18970.27|18940.76|18940.76|0
1642756500000|2022-01-21 09:15:00|18949.9|18949.9|18951.03|18951.03|18955.19|18955.19|18945.41|18945.41|0
1642756800000|2022-01-21 09:20:00|18941.74|18941.74|18937.99|18937.99|18941.74|18941.74|18923.91|18923.91|0
1642757100000|2022-01-21 09:25:00|18941.09|18941.09|18935.17|18935.17|18956.88|18956.88|18935.17|18935.17|0
1642757400000|2022-01-21 09:30:00|18931.96|18931.96|18935.2|18935.2|18946.37|18946.37|18929.96|18929.96|0
1642757700000|2022-01-21 09:35:00|18936.18|18936.18|18923.11|18923.11|18948.76|18948.76|18923.11|18923.11|0
1642758000000|2022-01-21 09:40:00|18920.01|18920.01|18920.15|18920.15|18921.69|18921.69|18909.83|18909.83|0
1642758300000|2022-01-21 09:45:00|18919.61|18919.61|18925.24|18925.24|18925.24|18925.24|18914.84|18914.84|0
1642758600000|2022-01-21 09:50:00|18926.71|18926.71|18963.37|18963.37|18963.37|18963.37|18926.71|18926.71|0
1642758900000|2022-01-21 09:55:00|18947.29|18947.29|18947.15|18947.15|18953.7|18953.7|18947.15|18947.15|0
1642759200000|2022-01-21 10:00:00|18944.05|18944.05|18939.25|18939.25|18944.05|18944.05|18936.56|18936.56|0
1642759500000|2022-01-21 10:05:00|18941.81|18941.81|18973.93|18973.93|18973.93|18973.93|18941.81|18941.81|0
1642759800000|2022-01-21 10:10:00|18972.05|18972.05|18979.14|18979.14|18995.65|18995.65|18972.05|18972.05|0
1642760100000|2022-01-21 10:15:00|18978.5|18978.5|18969|18969|18986.61|18986.61|18969|18969|0
1642760400000|2022-01-21 10:20:00|18985.08|18985.08|19003.38|19003.38|19003.38|19003.38|18985.08|18985.08|0
1642760700000|2022-01-21 10:25:00|19006.48|19006.48|18996.06|18996.06|19006.86|19006.86|18996.06|18996.06|0
1642761000000|2022-01-21 10:30:00|18993.13|18993.13|18989.66|18989.66|18993.13|18993.13|18983.2|18983.2|0
1642761300000|2022-01-21 10:35:00|18991.59|18991.59|18983.05|18983.05|18996.08|18996.08|18983.05|18983.05|0
1642761600000|2022-01-21 10:40:00|18982.56|18982.56|19002.6|19002.6|19002.6|19002.6|18977.54|18977.54|0
1642761900000|2022-01-21 10:45:00|19003.73|19003.73|18991.16|18991.16|19006.83|19006.83|18991.16|18991.16|0
1642762200000|2022-01-21 10:50:00|18992.14|18992.14|18979.58|18979.58|18993.27|18993.27|18979.58|18979.58|0
1642762500000|2022-01-21 10:55:00|18979.04|18979.04|18989.71|18989.71|19007.73|19007.73|18979.04|18979.04|0
1642762800000|2022-01-21 11:00:00|18994.84|18994.84|19013.55|19013.55|19016.65|19016.65|18994.84|18994.84|0
1642763100000|2022-01-21 11:05:00|19010.45|19010.45|18981.88|18981.88|19010.45|19010.45|18976.83|18976.83|0
1642763400000|2022-01-21 11:10:00|18974.07|18974.07|18930.58|18930.58|18977.66|18977.66|18930.58|18930.58|0
1642763700000|2022-01-21 11:15:00|18930.2|18930.2|18938.38|18938.38|18940.83|18940.83|18924.01|18924.01|0
1642764000000|2022-01-21 11:20:00|18939.84|18939.84|18969.39|18969.39|18969.39|18969.39|18937.28|18937.28|0
1642764300000|2022-01-21 11:25:00|18966.29|18966.29|18972.91|18972.91|18979.65|18979.65|18963.64|18963.64|0
1642764600000|2022-01-21 11:30:00|18972.54|18972.54|18924.47|18924.47|18972.54|18972.54|18924.47|18924.47|0
1642764900000|2022-01-21 11:35:00|18923.34|18923.34|18935.22|18935.22|18941.41|18941.41|18923.34|18923.34|0
1642765200000|2022-01-21 11:40:00|18932.12|18932.12|18913.27|18913.27|18932.12|18932.12|18903.94|18903.94|0
1642765500000|2022-01-21 11:45:00|18913.76|18913.76|18916.68|18916.68|18919.69|18919.69|18900.74|18900.74|0
1642765800000|2022-01-21 11:50:00|18919.78|18919.78|18966.49|18966.49|18972.04|18972.04|18919.78|18919.78|0
1642766100000|2022-01-21 11:55:00|18969.59|18969.59|18958.6|18958.6|18995.45|18995.45|18955.8|18955.8|0
1642766400000|2022-01-21 12:00:00|18959.09|18959.09|18954.01|18954.01|18963.16|18963.16|18945.26|18945.26|0
1642766700000|2022-01-21 12:05:00|18947.81|18947.81|18974.04|18974.04|18974.53|18974.53|18945.91|18945.91|0
1642767000000|2022-01-21 12:10:00|18970.94|18970.94|18972.37|18972.37|18972.37|18972.37|18953.96|18953.96|0
1642767300000|2022-01-21 12:15:00|18975.46|18975.46|18960.24|18960.24|18975.46|18975.46|18959.8|18959.8|0
1642767600000|2022-01-21 12:20:00|18961.53|18961.53|18985.7|18985.7|18985.7|18985.7|18961.53|18961.53|0
1642767900000|2022-01-21 12:25:00|18985.21|18985.21|19003.75|19003.75|19008.35|19008.35|18985.21|18985.21|0
1642768200000|2022-01-21 12:30:00|19000.65|19000.65|19001.86|19001.86|19009.87|19009.87|18997.02|18997.02|0
1642768500000|2022-01-21 12:35:00|19004.96|19004.96|19012.96|19012.96|19022.65|19022.65|19004.96|19004.96|0
1642768800000|2022-01-21 12:40:00|19013.6|19013.6|18992.96|18992.96|19019.98|19019.98|18989.86|18989.86|0
1642769100000|2022-01-21 12:45:00|18996.05|18996.05|19008.55|19008.55|19010.74|19010.74|18996.05|18996.05|0
1642769400000|2022-01-21 12:50:00|19009.04|19009.04|19009.76|19009.76|19012.87|19012.87|19006.66|19006.66|0
1642769700000|2022-01-21 12:55:00|19008.66|19008.66|19007.82|19007.82|19022.59|19022.59|19006.85|19006.85|0
1642770000000|2022-01-21 13:00:00|19008.31|19008.31|19010.11|19010.11|19017.59|19017.59|19001.37|19001.37|0
1642770300000|2022-01-21 13:05:00|19003.92|19003.92|19028.19|19028.19|19028.19|19028.19|19003.92|19003.92|0
1642770600000|2022-01-21 13:10:00|19027.64|19027.64|19024.39|19024.39|19032.73|19032.73|19012.01|19012.01|0
1642770900000|2022-01-21 13:15:00|19021.3|19021.3|19021.66|19021.66|19028.49|19028.49|19012.37|19012.37|0
1642771200000|2022-01-21 13:20:00|19022.04|19022.04|19024.01|19024.01|19027.1|19027.1|19014.72|19014.72|0
1642771500000|2022-01-21 13:25:00|19026.2|19026.2|19031.93|19031.93|19035.18|19035.18|19024.01|19024.01|0
1642771800000|2022-01-21 13:30:00|19034.5|19034.5|19028.16|19028.16|19035.14|19035.14|19024.87|19024.87|0
1642772100000|2022-01-21 13:35:00|19025.59|19025.59|19019.41|19019.41|19033.06|19033.06|19016.31|19016.31|0
1642772400000|2022-01-21 13:40:00|19020.69|19020.69|19050.02|19050.02|19053.71|19053.71|19010.88|19010.88|0
1642772700000|2022-01-21 13:45:00|19046.92|19046.92|19045.34|19045.34|19059.36|19059.36|19034.53|19034.53|0
1642773000000|2022-01-21 13:50:00|19044.24|19044.24|19021.05|19021.05|19056.63|19056.63|19006.89|19006.89|0
1642773300000|2022-01-21 13:55:00|19017.95|19017.95|19027.1|19027.1|19036.92|19036.92|19015.41|19015.41|0
1642773600000|2022-01-21 14:00:00|19030.2|19030.2|19008.85|19008.85|19030.2|19030.2|18997|18997|0
1642773900000|2022-01-21 14:05:00|19002.66|19002.66|18995.5|18995.5|19011.97|19011.97|18995.5|18995.5|0
1642774200000|2022-01-21 14:10:00|18993.24|18993.24|18990.08|18990.08|19002.07|19002.07|18974.15|18974.15|0
1642774500000|2022-01-21 14:15:00|18986.99|18986.99|18960.86|18960.86|18989.44|18989.44|18960.11|18960.11|0
1642774800000|2022-01-21 14:20:00|18962.14|18962.14|18957.33|18957.33|18971.05|18971.05|18948.04|18948.04|0
1642775100000|2022-01-21 14:25:00|18958.08|18958.08|18968.7|18968.7|18974.74|18974.74|18956.57|18956.57|0
1642775400000|2022-01-21 14:30:00|18984.78|18984.78|18976.85|18976.85|18986.71|18986.71|18949.23|18949.23|0
1642775700000|2022-01-21 14:35:00|18976.47|18976.47|19039.12|19039.12|19043.34|19043.34|18975.26|18975.26|0
1642776000000|2022-01-21 14:40:00|19038.74|19038.74|18983.9|18983.9|19038.74|19038.74|18974.37|18974.37|0
1642776300000|2022-01-21 14:45:00|18982.44|18982.44|18996.4|18996.4|19005.36|19005.36|18980.49|18980.49|0
1642776600000|2022-01-21 14:50:00|18999.5|18999.5|18980.01|18980.01|19005.68|19005.68|18971.56|18971.56|0
1642776900000|2022-01-21 14:55:00|18976.16|18976.16|18925.49|18925.49|18976.16|18976.16|18925.49|18925.49|0
1642777200000|2022-01-21 15:00:00|18928.59|18928.59|18888.71|18888.71|18932.28|18932.28|18887.31|18887.31|0
1642777500000|2022-01-21 15:05:00|18894.9|18894.9|18862.54|18862.54|18898.48|18898.48|18862.54|18862.54|0
1642777800000|2022-01-21 15:10:00|18856.35|18856.35|18840.19|18840.19|18856.35|18856.35|18825.87|18825.87|0
1642778100000|2022-01-21 15:15:00|18837.09|18837.09|18818.11|18818.11|18851.24|18851.24|18802.06|18802.06|0
1642778400000|2022-01-21 15:20:00|18818.86|18818.86|18810.54|18810.54|18820.74|18820.74|18790.95|18790.95|0
1642778700000|2022-01-21 15:25:00|18807.44|18807.44|18828.51|18828.51|18837.3|18837.3|18795.06|18795.06|0
1642779000000|2022-01-21 15:30:00|18828.02|18828.02|18870.48|18870.48|18873.49|18873.49|18823.24|18823.24|0
1642779300000|2022-01-21 15:35:00|18867.39|18867.39|18842.84|18842.84|18867.39|18867.39|18831.9|18831.9|0
1642779600000|2022-01-21 15:40:00|18839.75|18839.75|18847.08|18847.08|18853.52|18853.52|18829.86|18829.86|0
1642779900000|2022-01-21 15:45:00|18847.46|18847.46|18831.01|18831.01|18861.49|18861.49|18825.24|18825.24|0
1642780200000|2022-01-21 15:50:00|18824.82|18824.82|18804.53|18804.53|18828.58|18828.58|18800.68|18800.68|0
1642780500000|2022-01-21 15:55:00|18805.08|18805.08|18772.67|18772.67|18807.65|18807.65|18771.54|18771.54|0
1642780800000|2022-01-21 16:00:00|18771.16|18771.16|18758.24|18758.24|18771.16|18771.16|18753.71|18753.71|0
1642781100000|2022-01-21 16:05:00|18761.34|18761.34|18757.96|18757.96|18769.93|18769.93|18752.27|18752.27|0
1642781400000|2022-01-21 16:10:00|18754.86|18754.86|18769.26|18769.26|18773.46|18773.46|18749.95|18749.95|0
1642781700000|2022-01-21 16:15:00|18770.01|18770.01|18779.57|18779.57|18785.19|18785.19|18770.01|18770.01|0
1642782000000|2022-01-21 16:20:00|18776.47|18776.47|18816.82|18816.82|18822.44|18822.44|18774.63|18774.63|0
1642782300000|2022-01-21 16:25:00|18817.95|18817.95|18809.29|18809.29|18824.14|18824.14|18781.43|18781.43|0
1643012100000|2022-01-24 08:15:00|18599.99|18599.99|18620.46|18620.46|18635.67|18635.67|18599.01|18599.01|0
1643012400000|2022-01-24 08:20:00|18614.26|18614.26|18812.57|18812.57|18812.57|18812.57|18602.34|18602.34|0
1643012700000|2022-01-24 08:25:00|18796.49|18796.49|18715.17|18715.17|18805.25|18805.25|18713.36|18713.36|0
1643013000000|2022-01-24 08:30:00|18713.29|18713.29|18672.25|18672.25|18715.32|18715.32|18669.91|18669.91|0
1643013300000|2022-01-24 08:35:00|18675.35|18675.35|18709.18|18709.18|18711.9|18711.9|18675.35|18675.35|0
1643013600000|2022-01-24 08:40:00|18699.89|18699.89|18677.85|18677.85|18709.18|18709.18|18665.51|18665.51|0
1643013900000|2022-01-24 08:45:00|18680.42|18680.42|18674.05|18674.05|18693.87|18693.87|18647.01|18647.01|0
1643014200000|2022-01-24 08:50:00|18673.07|18673.07|18596.97|18596.97|18679.26|18679.26|18596.97|18596.97|0
1643014500000|2022-01-24 08:55:00|18600.07|18600.07|18583.4|18583.4|18600.07|18600.07|18557.45|18557.45|0
1643014800000|2022-01-24 09:00:00|18582.91|18582.91|18591.98|18591.98|18607.46|18607.46|18568.64|18568.64|0
1643015100000|2022-01-24 09:05:00|18595.07|18595.07|18533.01|18533.01|18595.07|18595.07|18530.69|18530.69|0
1643015400000|2022-01-24 09:10:00|18523.72|18523.72|18537.4|18537.4|18550.15|18550.15|18520.63|18520.63|0
1643015700000|2022-01-24 09:15:00|18536.92|18536.92|18461.18|18461.18|18536.92|18536.92|18461.18|18461.18|0
1643016000000|2022-01-24 09:20:00|18458.08|18458.08|18461.6|18461.6|18467|18467|18447.37|18447.37|0
1643016300000|2022-01-24 09:25:00|18458.5|18458.5|18457.09|18457.09|18458.64|18458.64|18437.67|18437.67|0
1643016600000|2022-01-24 09:30:00|18447.8|18447.8|18387.63|18387.63|18452.92|18452.92|18372.57|18372.57|0
1643016900000|2022-01-24 09:35:00|18386.87|18386.87|18404.35|18404.35|18413.56|18413.56|18368.95|18368.95|0
1643017200000|2022-01-24 09:40:00|18402.42|18402.42|18425.07|18425.07|18426.54|18426.54|18395.76|18395.76|0
1643017500000|2022-01-24 09:45:00|18425.45|18425.45|18482.6|18482.6|18485.7|18485.7|18421.76|18421.76|0
1643017800000|2022-01-24 09:50:00|18484.25|18484.25|18457.62|18457.62|18501.91|18501.91|18455.98|18455.98|0
1643018100000|2022-01-24 09:55:00|18458.17|18458.17|18464.29|18464.29|18464.29|18464.29|18432.04|18432.04|0
1643018400000|2022-01-24 10:00:00|18467.39|18467.39|18408.48|18408.48|18472.26|18472.26|18408.48|18408.48|0
1643018700000|2022-01-24 10:05:00|18409.23|18409.23|18337.51|18337.51|18409.23|18409.23|18331.31|18331.31|0
1643019000000|2022-01-24 10:10:00|18338.15|18338.15|18325.97|18325.97|18349.23|18349.23|18325.97|18325.97|0
1643019300000|2022-01-24 10:15:00|18316.68|18316.68|18266.11|18266.11|18323.44|18323.44|18263.02|18263.02|0
1643019600000|2022-01-24 10:20:00|18263.48|18263.48|18256.91|18256.91|18296.95|18296.95|18253.81|18253.81|0
1643019900000|2022-01-24 10:25:00|18253.81|18253.81|18230.6|18230.6|18256.91|18256.91|18230.05|18230.05|0
1643020200000|2022-01-24 10:30:00|18231.69|18231.69|18235.69|18235.69|18245.77|18245.77|18224.1|18224.1|0
1643020500000|2022-01-24 10:35:00|18238.78|18238.78|18226.28|18226.28|18257.44|18257.44|18220.08|18220.08|0
1643020800000|2022-01-24 10:40:00|18220.08|18220.08|18116.95|18116.95|18220.08|18220.08|18107.66|18107.66|0
1643021100000|2022-01-24 10:45:00|18118.9|18118.9|18103.62|18103.62|18147.57|18147.57|18088.31|18088.31|0
1643021400000|2022-01-24 10:50:00|18108.01|18108.01|18080.69|18080.69|18116.2|18116.2|18074.49|18074.49|0
1643021700000|2022-01-24 10:55:00|18086.88|18086.88|18054.57|18054.57|18120.36|18120.36|18038.6|18038.6|0
1643022000000|2022-01-24 11:00:00|18051.48|18051.48|18019.09|18019.09|18051.48|18051.48|18012.24|18012.24|0
1643022300000|2022-01-24 11:05:00|18012.9|18012.9|18144.07|18144.07|18144.07|18144.07|18012.9|18012.9|0
1643022600000|2022-01-24 11:10:00|18140.97|18140.97|18181.89|18181.89|18200.42|18200.42|18122.69|18122.69|0
1643022900000|2022-01-24 11:15:00|18185.74|18185.74|18218.2|18218.2|18223.07|18223.07|18175.47|18175.47|0
1643023200000|2022-01-24 11:20:00|18215.11|18215.11|18132.73|18132.73|18222.89|18222.89|18120.34|18120.34|0
1643023500000|2022-01-24 11:25:00|18126.53|18126.53|18070.82|18070.82|18127.84|18127.84|18070.82|18070.82|0
1643023800000|2022-01-24 11:30:00|18067.72|18067.72|18037.44|18037.44|18085.6|18085.6|18029.36|18029.36|0
1643024100000|2022-01-24 11:35:00|18067.94|18067.94|18100.33|18100.33|18119.02|18119.02|18044.21|18044.21|0
1643024400000|2022-01-24 11:40:00|18094.14|18094.14|18100.56|18100.56|18100.56|18100.56|18074.61|18074.61|0
1643024700000|2022-01-24 11:45:00|18099.1|18099.1|18094.34|18094.34|18125.22|18125.22|18061.84|18061.84|0
1643025000000|2022-01-24 11:50:00|18100.54|18100.54|18150.33|18150.33|18160.6|18160.6|18100.54|18100.54|0
1643025300000|2022-01-24 11:55:00|18148.83|18148.83|18168.51|18168.51|18168.51|18168.51|18135.29|18135.29|0
1643025600000|2022-01-24 12:00:00|18171.25|18171.25|18173.67|18173.67|18198.85|18198.85|18148.57|18148.57|0
1643025900000|2022-01-24 12:05:00|18170.57|18170.57|18198.77|18198.77|18198.77|18198.77|18164.38|18164.38|0
1643026200000|2022-01-24 12:10:00|18195.68|18195.68|18192.19|18192.19|18204.03|18204.03|18175.53|18175.53|0
1643026500000|2022-01-24 12:15:00|18198.39|18198.39|18167.94|18167.94|18202.23|18202.23|18161.75|18161.75|0
1643026800000|2022-01-24 12:20:00|18161.75|18161.75|18157.94|18157.94|18161.75|18161.75|18131.01|18131.01|0
1643027100000|2022-01-24 12:25:00|18161.04|18161.04|18174.51|18174.51|18174.51|18174.51|18158.42|18158.42|0
1643027400000|2022-01-24 12:30:00|18190.59|18190.59|18160.42|18160.42|18212.14|18212.14|18157.33|18157.33|0
1643027700000|2022-01-24 12:35:00|18157.33|18157.33|18168.22|18168.22|18171.15|18171.15|18152.3|18152.3|0
1643028000000|2022-01-24 12:40:00|18167.74|18167.74|18152.77|18152.77|18167.74|18167.74|18149.68|18149.68|0
1643028300000|2022-01-24 12:45:00|18155.87|18155.87|18150.24|18150.24|18188|18188|18147.14|18147.14|0
1643028600000|2022-01-24 12:50:00|18147.49|18147.49|18139.44|18139.44|18147.49|18147.49|18120.1|18120.1|0
1643028900000|2022-01-24 12:55:00|18140.91|18140.91|18173.98|18173.98|18206.57|18206.57|18134.98|18134.98|0
1643029200000|2022-01-24 13:00:00|18177.08|18177.08|18162.27|18162.27|18202.65|18202.65|18152.34|18152.34|0
1643029500000|2022-01-24 13:05:00|18165.37|18165.37|18199.44|18199.44|18201.25|18201.25|18144.97|18144.97|0
1643029800000|2022-01-24 13:10:00|18193.25|18193.25|18249.35|18249.35|18252.45|18252.45|18182.86|18182.86|0
1643030100000|2022-01-24 13:15:00|18255.55|18255.55|18253.58|18253.58|18279.02|18279.02|18239.89|18239.89|0
1643030400000|2022-01-24 13:20:00|18250.48|18250.48|18224.99|18224.99|18285.52|18285.52|18216.97|18216.97|0
1643030700000|2022-01-24 13:25:00|18221.89|18221.89|18221.9|18221.9|18238.35|18238.35|18221.89|18221.89|0
1643031000000|2022-01-24 13:30:00|18212.61|18212.61|18211.65|18211.65|18216.36|18216.36|18188.03|18188.03|0
1643031300000|2022-01-24 13:35:00|18213.91|18213.91|18195.89|18195.89|18220.48|18220.48|18192.79|18192.79|0
1643031600000|2022-01-24 13:40:00|18194.91|18194.91|18137.42|18137.42|18194.91|18194.91|18137.42|18137.42|0
1643031900000|2022-01-24 13:45:00|18136.93|18136.93|18123.15|18123.15|18149.08|18149.08|18116.12|18116.12|0
1643032200000|2022-01-24 13:50:00|18120.05|18120.05|18154.14|18154.14|18165.73|18165.73|18120.05|18120.05|0
1643032500000|2022-01-24 13:55:00|18153.17|18153.17|18141.51|18141.51|18160.05|18160.05|18140.97|18140.97|0
1643032800000|2022-01-24 14:00:00|18138.42|18138.42|18124.06|18124.06|18163.79|18163.79|18124.06|18124.06|0
1643033100000|2022-01-24 14:05:00|18122.96|18122.96|18094.2|18094.2|18122.96|18122.96|18088.01|18088.01|0
1643033400000|2022-01-24 14:10:00|18094.69|18094.69|18097.58|18097.58|18105.28|18105.28|18074.98|18074.98|0
1643033700000|2022-01-24 14:15:00|18098.68|18098.68|18079.35|18079.35|18121.42|18121.42|18079.35|18079.35|0
1643034000000|2022-01-24 14:20:00|18073.15|18073.15|18078.85|18078.85|18079.34|18079.34|18065.74|18065.74|0
1643034300000|2022-01-24 14:25:00|18079.34|18079.34|18048.43|18048.43|18079.83|18079.83|18042.23|18042.23|0
1643034600000|2022-01-24 14:30:00|18051.5|18051.5|18004.1|18004.1|18051.5|18051.5|17974.4|17974.4|0
1643034900000|2022-01-24 14:35:00|17993.7|17993.7|18028.5|18028.5|18033.6|18033.6|17974.3|17974.3|0
1643035200000|2022-01-24 14:40:00|18027.8|18027.8|17997.2|17997.2|18055|18055|17994.5|17994.5|0
1643035500000|2022-01-24 14:45:00|17999.97|17999.97|17957.85|17957.85|18012.35|18012.35|17951.49|17951.49|0
1643035800000|2022-01-24 14:50:00|17957.1|17957.1|17897.14|17897.14|17966.39|17966.39|17894.23|17894.23|0
1643036100000|2022-01-24 14:55:00|17899.4|17899.4|17945.17|17945.17|17961.06|17961.06|17896.38|17896.38|0
1643036400000|2022-01-24 15:00:00|17942.07|17942.07|17864.98|17864.98|17942.07|17942.07|17864.98|17864.98|0
1643036700000|2022-01-24 15:05:00|17831.11|17831.11|17799.49|17799.49|17831.11|17831.11|17781.59|17781.59|0
1643037000000|2022-01-24 15:10:00|17757.58|17757.58|17672.17|17672.17|17757.58|17757.58|17672.17|17672.17|0
1643037300000|2022-01-24 15:15:00|17698.9|17698.9|17666.7|17666.7|17714.9|17714.9|17666.7|17666.7|0
1643037600000|2022-01-24 15:20:00|17667.1|17667.1|17661.3|17661.3|17672.3|17672.3|17637.5|17637.5|0
1643037900000|2022-01-24 15:25:00|17681.9|17681.9|17687.2|17687.2|17691.2|17691.2|17671.3|17671.3|0
1643038200000|2022-01-24 15:30:00|17693.41|17693.41|17770.02|17770.02|17771|17771|17692.65|17692.65|0
1643038500000|2022-01-24 15:35:00|17795.65|17795.65|17819.59|17819.59|17819.59|17819.59|17793.17|17793.17|0
1643038800000|2022-01-24 15:40:00|17818.49|17818.49|17828.52|17828.52|17830.99|17830.99|17804.41|17804.41|0
1643039100000|2022-01-24 15:45:00|17842.12|17842.12|17803.08|17803.08|17842.12|17842.12|17793.32|17793.32|0
1643039400000|2022-01-24 15:50:00|17803.63|17803.63|17847.73|17847.73|17853.96|17853.96|17803.63|17803.63|0
1643039700000|2022-01-24 15:55:00|17851.58|17851.58|17817.84|17817.84|17865.06|17865.06|17817.84|17817.84|0
1643040000000|2022-01-24 16:00:00|17818.39|17818.39|17809.65|17809.65|17818.39|17818.39|17784.64|17784.64|0
1643040300000|2022-01-24 16:05:00|17806.55|17806.55|17784.63|17784.63|17809.65|17809.65|17784.63|17784.63|0
1643040600000|2022-01-24 16:10:00|17783.12|17783.12|17748.13|17748.13|17783.12|17783.12|17736.77|17736.77|0
1643040900000|2022-01-24 16:15:00|17744.28|17744.28|17718.97|17718.97|17745.56|17745.56|17717.49|17717.49|0
1643041200000|2022-01-24 16:20:00|17720.1|17720.1|17757.98|17757.98|17771.43|17771.43|17717.38|17717.38|0
1643041500000|2022-01-24 16:25:00|17754.88|17754.88|17782.4|17782.4|17797.91|17797.91|17739.07|17739.07|0
1643098500000|2022-01-25 08:15:00|18190.09|18190.09|18196.86|18196.86|18202.71|18202.71|18155.62|18155.62|0
1643098800000|2022-01-25 08:20:00|18199.96|18199.96|18138.4|18138.4|18213.1|18213.1|18135.3|18135.3|0
1643099100000|2022-01-25 08:25:00|18139.9|18139.9|18150.77|18150.77|18168.22|18168.22|18123.57|18123.57|0
1643099400000|2022-01-25 08:30:00|18155.66|18155.66|18257.28|18257.28|18257.28|18257.28|18143.72|18143.72|0
1643099700000|2022-01-25 08:35:00|18260.38|18260.38|18276.57|18276.57|18279.67|18279.67|18244.52|18244.52|0
1643100000000|2022-01-25 08:40:00|18285.86|18285.86|18351.47|18351.47|18376.84|18376.84|18282.57|18282.57|0
1643100300000|2022-01-25 08:45:00|18348.37|18348.37|18322.13|18322.13|18348.37|18348.37|18315.93|18315.93|0
1643100600000|2022-01-25 08:50:00|18325.34|18325.34|18325.72|18325.72|18356.79|18356.79|18319.99|18319.99|0
1643100900000|2022-01-25 08:55:00|18324.75|18324.75|18256.36|18256.36|18324.75|18324.75|18256.36|18256.36|0
1643101200000|2022-01-25 09:00:00|18259.45|18259.45|18204.43|18204.43|18284.3|18284.3|18201.33|18201.33|0
1643101500000|2022-01-25 09:05:00|18201.33|18201.33|18252.73|18252.73|18263.2|18263.2|18197.86|18197.86|0
1643101800000|2022-01-25 09:10:00|18254.2|18254.2|18226.61|18226.61|18268.05|18268.05|18226.61|18226.61|0
1643102100000|2022-01-25 09:15:00|18226.12|18226.12|18252.78|18252.78|18255.88|18255.88|18216.83|18216.83|0
1643102400000|2022-01-25 09:20:00|18249.68|18249.68|18291.31|18291.31|18291.31|18291.31|18243.49|18243.49|0
1643102700000|2022-01-25 09:25:00|18292.29|18292.29|18330.64|18330.64|18330.64|18330.64|18291.31|18291.31|0
1643103000000|2022-01-25 09:30:00|18333.74|18333.74|18332.44|18332.44|18341.65|18341.65|18309.04|18309.04|0
1643103300000|2022-01-25 09:35:00|18330.25|18330.25|18331.82|18331.82|18365.4|18365.4|18330.25|18330.25|0
1643103600000|2022-01-25 09:40:00|18328.72|18328.72|18324.53|18324.53|18328.72|18328.72|18306.04|18306.04|0
1643103900000|2022-01-25 09:45:00|18324.91|18324.91|18330.05|18330.05|18340|18340|18324.91|18324.91|0
1643104200000|2022-01-25 09:50:00|18326.95|18326.95|18332.63|18332.63|18336.77|18336.77|18314.34|18314.34|0
1643104500000|2022-01-25 09:55:00|18332.14|18332.14|18323.6|18323.6|18334.84|18334.84|18323.6|18323.6|0
1643104800000|2022-01-25 10:00:00|18325.85|18325.85|18310.5|18310.5|18326.61|18326.61|18307.41|18307.41|0
1643105100000|2022-01-25 10:05:00|18306.36|18306.36|18316.27|18316.27|18319.36|18319.36|18301.8|18301.8|0
1643105400000|2022-01-25 10:10:00|18313.17|18313.17|18313.62|18313.62|18313.62|18313.62|18290.89|18290.89|0
1643105700000|2022-01-25 10:15:00|18297.54|18297.54|18318.27|18318.27|18330.94|18330.94|18297.54|18297.54|0
1643106000000|2022-01-25 10:20:00|18321.36|18321.36|18310.37|18310.37|18321.36|18321.36|18300.51|18300.51|0
1643106300000|2022-01-25 10:25:00|18307.28|18307.28|18310.67|18310.67|18316.31|18316.31|18300.11|18300.11|0
1643106600000|2022-01-25 10:30:00|18308.79|18308.79|18242.52|18242.52|18308.79|18308.79|18242.52|18242.52|0
1643106900000|2022-01-25 10:35:00|18236.33|18236.33|18201.25|18201.25|18236.33|18236.33|18191.41|18191.41|0
1643107200000|2022-01-25 10:40:00|18198.15|18198.15|18197.77|18197.77|18205.59|18205.59|18192.08|18192.08|0
1643107500000|2022-01-25 10:45:00|18194.67|18194.67|18208.01|18208.01|18208.99|18208.99|18182.92|18182.92|0
1643107800000|2022-01-25 10:50:00|18214.2|18214.2|18219.27|18219.27|18230.71|18230.71|18214.2|18214.2|0
1643108100000|2022-01-25 10:55:00|18216.17|18216.17|18223.19|18223.19|18228.1|18228.1|18216.17|18216.17|0
1643108400000|2022-01-25 11:00:00|18220.93|18220.93|18221.69|18221.69|18221.69|18221.69|18206.4|18206.4|0
1643108700000|2022-01-25 11:05:00|18224.79|18224.79|18231.26|18231.26|18231.26|18231.26|18218.6|18218.6|0
1643109000000|2022-01-25 11:10:00|18231.9|18231.9|18225.92|18225.92|18233.43|18233.43|18214.24|18214.24|0
1643109300000|2022-01-25 11:15:00|18222.83|18222.83|18218.22|18218.22|18232.12|18232.12|18218.22|18218.22|0
1643109600000|2022-01-25 11:20:00|18215.13|18215.13|18198.19|18198.19|18215.62|18215.62|18192.55|18192.55|0
1643109900000|2022-01-25 11:25:00|18204.39|18204.39|18209.37|18209.37|18216.54|18216.54|18204.39|18204.39|0
1643110200000|2022-01-25 11:30:00|18208.88|18208.88|18199.77|18199.77|18211.89|18211.89|18190.21|18190.21|0
1643110500000|2022-01-25 11:35:00|18197.84|18197.84|18190.53|18190.53|18197.84|18197.84|18189.73|18189.73|0
1643110800000|2022-01-25 11:40:00|18191.63|18191.63|18135.76|18135.76|18197.61|18197.61|18135.76|18135.76|0
1643111100000|2022-01-25 11:45:00|18136.74|18136.74|18132.98|18132.98|18149.44|18149.44|18132.98|18132.98|0
1643111400000|2022-01-25 11:50:00|18129.89|18129.89|18102.17|18102.17|18130.53|18130.53|18092.88|18092.88|0
1643111700000|2022-01-25 11:55:00|18099.07|18099.07|18111.56|18111.56|18117.75|18117.75|18091.5|18091.5|0
1643112000000|2022-01-25 12:00:00|18108.46|18108.46|18097.25|18097.25|18110.94|18110.94|18094.79|18094.79|0
1643112300000|2022-01-25 12:05:00|18095.78|18095.78|18111.6|18111.6|18115.67|18115.67|18095.14|18095.14|0
1643112600000|2022-01-25 12:10:00|18114.7|18114.7|18110.4|18110.4|18118.02|18118.02|18107.79|18107.79|0
1643112900000|2022-01-25 12:15:00|18113.49|18113.49|18106.04|18106.04|18116.59|18116.59|18104.09|18104.09|0
1643113200000|2022-01-25 12:20:00|18103.12|18103.12|18059.95|18059.95|18104.09|18104.09|18059.95|18059.95|0
1643113500000|2022-01-25 12:25:00|18058.02|18058.02|18061.99|18061.99|18067.05|18067.05|18041.07|18041.07|0
1643113800000|2022-01-25 12:30:00|18059.42|18059.42|18048.21|18048.21|18070.78|18070.78|18048.21|18048.21|0
1643114100000|2022-01-25 12:35:00|18051.31|18051.31|18058.71|18058.71|18059.65|18059.65|18046.33|18046.33|0
1643114400000|2022-01-25 12:40:00|18061.81|18061.81|18075.94|18075.94|18075.94|18075.94|18055.62|18055.62|0
1643114700000|2022-01-25 12:45:00|18092.03|18092.03|18096.84|18096.84|18096.84|18096.84|18090.93|18090.93|0
1643115000000|2022-01-25 12:50:00|18094.65|18094.65|18086.09|18086.09|18094.65|18094.65|18078.01|18078.01|0
1643115300000|2022-01-25 12:55:00|18084.99|18084.99|18039.14|18039.14|18085.48|18085.48|18033.85|18033.85|0
1643115600000|2022-01-25 13:00:00|18036.04|18036.04|18019.13|18019.13|18036.04|18036.04|18019.13|18019.13|0
1643115900000|2022-01-25 13:05:00|18020.64|18020.64|17966.3|17966.3|18020.64|18020.64|17966.3|17966.3|0
1643116200000|2022-01-25 13:10:00|17964.04|17964.04|17947.05|17947.05|17965.26|17965.26|17923.8|17923.8|0
1643116500000|2022-01-25 13:15:00|17950.15|17950.15|17938.52|17938.52|17951.35|17951.35|17923.49|17923.49|0
1643116800000|2022-01-25 13:20:00|17935.42|17935.42|17946.54|17946.54|17951.1|17951.1|17932.86|17932.86|0
1643117100000|2022-01-25 13:25:00|17943.44|17943.44|17888.2|17888.2|17943.44|17943.44|17888.2|17888.2|0
1643117400000|2022-01-25 13:30:00|17891.3|17891.3|17889.93|17889.93|17891.3|17891.3|17869.07|17869.07|0
1643117700000|2022-01-25 13:35:00|17892.13|17892.13|17888.14|17888.14|17903.41|17903.41|17888.14|17888.14|0
1643118000000|2022-01-25 13:40:00|17881.95|17881.95|17918.92|17918.92|17920.39|17920.39|17877.39|17877.39|0
1643118300000|2022-01-25 13:45:00|17928.21|17928.21|17952.83|17952.83|17955.93|17955.93|17910.86|17910.86|0
1643118600000|2022-01-25 13:50:00|17955.93|17955.93|17968.55|17968.55|17974.74|17974.74|17940.27|17940.27|0
1643118900000|2022-01-25 13:55:00|17969.1|17969.1|18003.97|18003.97|18003.97|18003.97|17967.13|17967.13|0
1643119200000|2022-01-25 14:00:00|17997.77|17997.77|17993.45|17993.45|17997.77|17997.77|17987.73|17987.73|0
1643119500000|2022-01-25 14:05:00|17990.35|17990.35|18020.34|18020.34|18020.34|18020.34|17988.17|17988.17|0
1643119800000|2022-01-25 14:10:00|18017.24|18017.24|17972.71|17972.71|18020.53|18020.53|17969.28|17969.28|0
1643120100000|2022-01-25 14:15:00|17971.74|17971.74|17987.28|17987.28|17988.4|17988.4|17968.78|17968.78|0
1643120400000|2022-01-25 14:20:00|17984.07|17984.07|17987.88|17987.88|18003.76|18003.76|17984.07|17984.07|0
1643120700000|2022-01-25 14:25:00|17988.26|17988.26|17982.1|17982.1|17991.62|17991.62|17975.53|17975.53|0
1643121000000|2022-01-25 14:30:00|17981.35|17981.35|17962.23|17962.23|18013.52|18013.52|17939.94|17939.94|0
1643121300000|2022-01-25 14:35:00|17965.32|17965.32|17959.45|17959.45|18001.36|18001.36|17959.33|17959.33|0
1643121600000|2022-01-25 14:40:00|17956.35|17956.35|17975.49|17975.49|17975.49|17975.49|17936.34|17936.34|0
1643121900000|2022-01-25 14:45:00|17972.28|17972.28|18097.56|18097.56|18102.92|18102.92|17968.89|17968.89|0
1643122200000|2022-01-25 14:50:00|18081.48|18081.48|18124.76|18124.76|18157.08|18157.08|18080.01|18080.01|0
1643122500000|2022-01-25 14:55:00|18122.84|18122.84|18159.61|18159.61|18178.56|18178.56|18122.84|18122.84|0
1643122800000|2022-01-25 15:00:00|18158.85|18158.85|18101.04|18101.04|18173.58|18173.58|18065.9|18065.9|0
1643123100000|2022-01-25 15:05:00|18100.55|18100.55|18037.39|18037.39|18113.92|18113.92|18024.25|18024.25|0
1643123400000|2022-01-25 15:10:00|18034.29|18034.29|18022.21|18022.21|18035.75|18035.75|17977.97|17977.97|0
1643123700000|2022-01-25 15:15:00|18019.11|18019.11|18041.13|18041.13|18074.12|18074.12|18019.11|18019.11|0
1643124000000|2022-01-25 15:20:00|18038.03|18038.03|18042.04|18042.04|18050.97|18050.97|18022.91|18022.91|0
1643124300000|2022-01-25 15:25:00|18041.55|18041.55|18075.77|18075.77|18076.9|18076.9|18035.16|18035.16|0
1643124600000|2022-01-25 15:30:00|18091.85|18091.85|18070.23|18070.23|18092.58|18092.58|18057.07|18057.07|0
1643124900000|2022-01-25 15:35:00|18072.49|18072.49|18042.99|18042.99|18075.5|18075.5|18042.08|18042.08|0
1643125200000|2022-01-25 15:40:00|18039.89|18039.89|18067.04|18067.04|18067.04|18067.04|18022.94|18022.94|0
1643125500000|2022-01-25 15:45:00|18068.68|18068.68|18135.94|18135.94|18135.94|18135.94|18068.68|18068.68|0
1643125800000|2022-01-25 15:50:00|18137.41|18137.41|18126.73|18126.73|18151.43|18151.43|18126.73|18126.73|0
1643126100000|2022-01-25 15:55:00|18127.7|18127.7|18090.11|18090.11|18129.17|18129.17|18087.56|18087.56|0
1643126400000|2022-01-25 16:00:00|18087.02|18087.02|18090.83|18090.83|18091.24|18091.24|18081.47|18081.47|0
1643126700000|2022-01-25 16:05:00|18092.78|18092.78|18098.94|18098.94|18122.59|18122.59|18091.8|18091.8|0
1643127000000|2022-01-25 16:10:00|18099.58|18099.58|18094.67|18094.67|18115.79|18115.79|18083.05|18083.05|0
1643127300000|2022-01-25 16:15:00|18094.03|18094.03|18127.05|18127.05|18131.12|18131.12|18092.56|18092.56|0
1643127600000|2022-01-25 16:20:00|18130.15|18130.15|18138.22|18138.22|18140.48|18140.48|18128.68|18128.68|0
1643127900000|2022-01-25 16:25:00|18139.2|18139.2|18128.59|18128.59|18139.2|18139.2|18095.18|18095.18|0
1643184900000|2022-01-26 08:15:00|17903.91|17903.91|18032.93|18032.93|18061.47|18061.47|17903.91|17903.91|0
1643185200000|2022-01-26 08:20:00|18031.84|18031.84|17999.01|17999.01|18031.84|18031.84|17955.19|17955.19|0
1643185500000|2022-01-26 08:25:00|17993.87|17993.87|18042.57|18042.57|18061.67|18061.67|17975.25|17975.25|0
1643185800000|2022-01-26 08:30:00|18045.78|18045.78|18057.61|18057.61|18137.65|18137.65|18027.47|18027.47|0
1643186100000|2022-01-26 08:35:00|18060.17|18060.17|17996.37|17996.37|18078|18078|17996.37|17996.37|0
1643186400000|2022-01-26 08:40:00|17998.29|17998.29|18007.1|18007.1|18043.18|18043.18|17996.19|17996.19|0
1643186700000|2022-01-26 08:45:00|18008.99|18008.99|17978.78|17978.78|18021.48|18021.48|17966.19|17966.19|0
1643187000000|2022-01-26 08:50:00|17979.42|17979.42|18043.34|18043.34|18043.34|18043.34|17960.28|17960.28|0
1643187300000|2022-01-26 08:55:00|18040.77|18040.77|18046.74|18046.74|18057.36|18057.36|18024.78|18024.78|0
1643187600000|2022-01-26 09:00:00|18046.1|18046.1|18031.76|18031.76|18107.29|18107.29|18031.76|18031.76|0
1643187900000|2022-01-26 09:05:00|18027.91|18027.91|18074.57|18074.57|18077.67|18077.67|18017.2|18017.2|0
1643188200000|2022-01-26 09:10:00|18077.14|18077.14|17987.72|17987.72|18089.86|18089.86|17985.16|17985.16|0
1643188500000|2022-01-26 09:15:00|17989.01|17989.01|18023.25|18023.25|18045.11|18045.11|17986.61|17986.61|0
1643188800000|2022-01-26 09:20:00|18025.82|18025.82|18050.57|18050.57|18051.81|18051.81|18009.75|18009.75|0
1643189100000|2022-01-26 09:25:00|18058.27|18058.27|18047.69|18047.69|18069.15|18069.15|18034.55|18034.55|0
1643189400000|2022-01-26 09:30:00|18046.94|18046.94|18100.65|18100.65|18100.65|18100.65|18046.94|18046.94|0
1643189700000|2022-01-26 09:35:00|18101.29|18101.29|18157.14|18157.14|18158.69|18158.69|18083.88|18083.88|0
1643190000000|2022-01-26 09:40:00|18156.5|18156.5|18150.68|18150.68|18175.7|18175.7|18147.37|18147.37|0
1643190300000|2022-01-26 09:45:00|18153.25|18153.25|18161.25|18161.25|18164.62|18164.62|18149.97|18149.97|0
1643190600000|2022-01-26 09:50:00|18161.62|18161.62|18144.54|18144.54|18167.93|18167.93|18144.54|18144.54|0
1643190900000|2022-01-26 09:55:00|18138.35|18138.35|18171.77|18171.77|18174.98|18174.98|18129.36|18129.36|0
1643191200000|2022-01-26 10:00:00|18174.86|18174.86|18093.66|18093.66|18187.24|18187.24|18089.81|18089.81|0
1643191500000|2022-01-26 10:05:00|18077.57|18077.57|18071.87|18071.87|18077.57|18077.57|18061.6|18061.6|0
1643191800000|2022-01-26 10:10:00|18081.16|18081.16|18069.31|18069.31|18090.55|18090.55|18068.67|18068.67|0
1643192100000|2022-01-26 10:15:00|18066.74|18066.74|18050.75|18050.75|18072.45|18072.45|18035.5|18035.5|0
1643192400000|2022-01-26 10:20:00|18048.55|18048.55|18041.89|18041.89|18070.98|18070.98|18034.7|18034.7|0
1643192700000|2022-01-26 10:25:00|18038.8|18038.8|18026.49|18026.49|18045.28|18045.28|18026.49|18026.49|0
1643193000000|2022-01-26 10:30:00|18023.4|18023.4|18029.08|18029.08|18041.99|18041.99|18016.98|18016.98|0
1643193300000|2022-01-26 10:35:00|18032.29|18032.29|18035.23|18035.23|18044.68|18044.68|18028.55|18028.55|0
1643193600000|2022-01-26 10:40:00|18029.46|18029.46|18032.54|18032.54|18043.67|18043.67|18027.53|18027.53|0
1643193900000|2022-01-26 10:45:00|18036.39|18036.39|18031.48|18031.48|18040.88|18040.88|18018.91|18018.91|0
1643194200000|2022-01-26 10:50:00|18032.61|18032.61|18069.49|18069.49|18074.31|18074.31|18029.05|18029.05|0
1643194500000|2022-01-26 10:55:00|18066.28|18066.28|18060.6|18060.6|18066.28|18066.28|18052.87|18052.87|0
1643194800000|2022-01-26 11:00:00|18061.57|18061.57|18074.35|18074.35|18077.83|18077.83|18061.57|18061.57|0
1643195100000|2022-01-26 11:05:00|18078.26|18078.26|18090.55|18090.55|18101.63|18101.63|18078.26|18078.26|0
1643195400000|2022-01-26 11:10:00|18091.83|18091.83|18073.57|18073.57|18096.61|18096.61|18073.57|18073.57|0
1643195700000|2022-01-26 11:15:00|18070.47|18070.47|18071.04|18071.04|18075.79|18075.79|18067.56|18067.56|0
1643196000000|2022-01-26 11:20:00|18071.68|18071.68|18068.67|18068.67|18072.7|18072.7|18057.34|18057.34|0
1643196300000|2022-01-26 11:25:00|18062.47|18062.47|18031.81|18031.81|18062.47|18062.47|18031.81|18031.81|0
1643196600000|2022-01-26 11:30:00|18029.86|18029.86|18052.15|18052.15|18060.01|18060.01|18022.8|18022.8|0
1643196900000|2022-01-26 11:35:00|18053.44|18053.44|18071.79|18071.79|18071.79|18071.79|18052.15|18052.15|0
1643197200000|2022-01-26 11:40:00|18074.89|18074.89|18037.82|18037.82|18078.39|18078.39|18037.82|18037.82|0
1643197500000|2022-01-26 11:45:00|18035.63|18035.63|18050.25|18050.25|18067.35|18067.35|18033.7|18033.7|0
1643197800000|2022-01-26 11:50:00|18054.1|18054.1|18058.3|18058.3|18072.94|18072.94|18054.1|18054.1|0
1643198100000|2022-01-26 11:55:00|18058.94|18058.94|18057.29|18057.29|18065.36|18065.36|18036.64|18036.64|0
1643198400000|2022-01-26 12:00:00|18056.8|18056.8|18008.73|18008.73|18056.8|18056.8|17994.95|17994.95|0
1643198700000|2022-01-26 12:05:00|18002.54|18002.54|17991.98|17991.98|18002.54|18002.54|17977.36|17977.36|0
1643199000000|2022-01-26 12:10:00|17990.33|17990.33|17986.69|17986.69|18000.89|18000.89|17983|17983|0
1643199300000|2022-01-26 12:15:00|17988.2|17988.2|18044.4|18044.4|18053.16|18053.16|17988.2|17988.2|0
1643199600000|2022-01-26 12:20:00|18053.69|18053.69|18032.85|18032.85|18066.81|18066.81|18029.13|18029.13|0
1643199900000|2022-01-26 12:25:00|18033.49|18033.49|18059.03|18059.03|18059.03|18059.03|18030.72|18030.72|0
1643200200000|2022-01-26 12:30:00|18056.47|18056.47|18046.23|18046.23|18065.76|18065.76|18044.28|18044.28|0
1643200500000|2022-01-26 12:35:00|18049.32|18049.32|18042.01|18042.01|18051.51|18051.51|18020.48|18020.48|0
1643200800000|2022-01-26 12:40:00|18040.72|18040.72|18018.91|18018.91|18042.01|18042.01|18011.97|18011.97|0
1643201100000|2022-01-26 12:45:00|18025.33|18025.33|17993.81|17993.81|18025.33|18025.33|17993.17|17993.17|0
1643201400000|2022-01-26 12:50:00|17991.88|17991.88|18005.59|18005.59|18010.7|18010.7|17978.37|17978.37|0
1643201700000|2022-01-26 12:55:00|18006.56|18006.56|17998.99|17998.99|18006.56|18006.56|17994.35|17994.35|0
1643202000000|2022-01-26 13:00:00|18002.08|18002.08|18008.32|18008.32|18010.25|18010.25|18000.2|18000.2|0
1643202300000|2022-01-26 13:05:00|18011.42|18011.42|18032.76|18032.76|18032.76|18032.76|18006.06|18006.06|0
1643202600000|2022-01-26 13:10:00|18035.86|18035.86|18033.56|18033.56|18051.17|18051.17|18029.68|18029.68|0
1643202900000|2022-01-26 13:15:00|18036.66|18036.66|18029.67|18029.67|18043.94|18043.94|18029.67|18029.67|0
1643203200000|2022-01-26 13:20:00|18028.39|18028.39|18043.85|18043.85|18049.82|18049.82|18027.1|18027.1|0
1643203500000|2022-01-26 13:25:00|18045.78|18045.78|18053.91|18053.91|18058.4|18058.4|18043.85|18043.85|0
1643203800000|2022-01-26 13:30:00|18057|18057|18048.17|18048.17|18067.52|18067.52|18043.68|18043.68|0
1643204100000|2022-01-26 13:35:00|18047.69|18047.69|18025.43|18025.43|18062.89|18062.89|18022.87|18022.87|0
1643204400000|2022-01-26 13:40:00|18028.53|18028.53|18055.43|18055.43|18056.6|18056.6|18022.69|18022.69|0
1643204700000|2022-01-26 13:45:00|18052.33|18052.33|18060.59|18060.59|18070.3|18070.3|18052.33|18052.33|0
1643205000000|2022-01-26 13:50:00|18057.49|18057.49|18054.88|18054.88|18059.26|18059.26|18051.3|18051.3|0
1643205300000|2022-01-26 13:55:00|18052.96|18052.96|18045.03|18045.03|18052.96|18052.96|18030.63|18030.63|0
1643205600000|2022-01-26 14:00:00|18046.16|18046.16|18007.8|18007.8|18046.16|18046.16|18004.7|18004.7|0
1643205900000|2022-01-26 14:05:00|18001.6|18001.6|17989.92|17989.92|18003.31|18003.31|17984.26|17984.26|0
1643206200000|2022-01-26 14:10:00|17993.02|17993.02|17946.21|17946.21|17995.58|17995.58|17943.11|17943.11|0
1643206500000|2022-01-26 14:15:00|17943.11|17943.11|17950.44|17950.44|17950.44|17950.44|17941.57|17941.57|0
1643206800000|2022-01-26 14:20:00|17949.16|17949.16|17930.06|17930.06|17954.75|17954.75|17924.51|17924.51|0
1643207100000|2022-01-26 14:25:00|17933.15|17933.15|17898.78|17898.78|17933.15|17933.15|17889.69|17889.69|0
1643207400000|2022-01-26 14:30:00|17899.91|17899.91|17853.23|17853.23|17916.34|17916.34|17844.68|17844.68|0
1643207700000|2022-01-26 14:35:00|17852.75|17852.75|17853.34|17853.34|17867.55|17867.55|17836.4|17836.4|0
1643208000000|2022-01-26 14:40:00|17850.24|17850.24|17832.52|17832.52|17872.06|17872.06|17827.76|17827.76|0
1643208300000|2022-01-26 14:45:00|17833.16|17833.16|17856.79|17856.79|17859.35|17859.35|17831.24|17831.24|0
1643208600000|2022-01-26 14:50:00|17855.69|17855.69|17890.41|17890.41|17891.69|17891.69|17851.56|17851.56|0
1643208900000|2022-01-26 14:55:00|17892.33|17892.33|17862.69|17862.69|17894.9|17894.9|17852.68|17852.68|0
1643209200000|2022-01-26 15:00:00|17862.05|17862.05|17889.88|17889.88|17889.88|17889.88|17836.19|17836.19|0
1643209500000|2022-01-26 15:05:00|17891.34|17891.34|17876.09|17876.09|17905.75|17905.75|17876.09|17876.09|0
1643209800000|2022-01-26 15:10:00|17872.99|17872.99|17768.11|17768.11|17872.99|17872.99|17768.11|17768.11|0
1643210100000|2022-01-26 15:15:00|17768.66|17768.66|17750.75|17750.75|17784.87|17784.87|17740.61|17740.61|0
1643210400000|2022-01-26 15:20:00|17751.24|17751.24|17696.08|17696.08|17762.02|17762.02|17696.08|17696.08|0
1643210700000|2022-01-26 15:25:00|17692.98|17692.98|17689.23|17689.23|17694.84|17694.84|17659.18|17659.18|0
1643211000000|2022-01-26 15:30:00|17687.59|17687.59|17678.46|17678.46|17690.15|17690.15|17638.58|17638.58|0
1643211300000|2022-01-26 15:35:00|17680.41|17680.41|17635.75|17635.75|17686.98|17686.98|17633.82|17633.82|0
1643211600000|2022-01-26 15:40:00|17638.85|17638.85|17641.36|17641.36|17669.07|17669.07|17638.85|17638.85|0
1643211900000|2022-01-26 15:45:00|17644.46|17644.46|17654.15|17654.15|17661.09|17661.09|17622.86|17622.86|0
1643212200000|2022-01-26 15:50:00|17651.05|17651.05|17643.45|17643.45|17657.47|17657.47|17640.98|17640.98|0
1643212500000|2022-01-26 15:55:00|17644.73|17644.73|17657.88|17657.88|17668.99|17668.99|17639.07|17639.07|0
1643212800000|2022-01-26 16:00:00|17658.52|17658.52|17637.26|17637.26|17660.69|17660.69|17633.41|17633.41|0
1643213100000|2022-01-26 16:05:00|17636.78|17636.78|17650.25|17650.25|17656.29|17656.29|17632.93|17632.93|0
1643213400000|2022-01-26 16:10:00|17649.61|17649.61|17640.01|17640.01|17669.3|17669.3|17640.01|17640.01|0
1643213700000|2022-01-26 16:15:00|17638.91|17638.91|17627.31|17627.31|17649.19|17649.19|17616.63|17616.63|0
1643214000000|2022-01-26 16:20:00|17627.79|17627.79|17638|17638|17645.31|17645.31|17627.42|17627.42|0
1643214300000|2022-01-26 16:25:00|17636.9|17636.9|17677.54|17677.54|17677.54|17677.54|17636.9|17636.9|0
1643271300000|2022-01-27 08:15:00|17257.7|17257.7|17373.29|17373.29|17389.04|17389.04|17232.79|17232.79|0
1643271600000|2022-01-27 08:20:00|17373.83|17373.83|17303.21|17303.21|17373.83|17373.83|17266.29|17266.29|0
1643271900000|2022-01-27 08:25:00|17306.42|17306.42|17368.32|17368.32|17371.41|17371.41|17304.49|17304.49|0
1643272200000|2022-01-27 08:30:00|17369.96|17369.96|17311.26|17311.26|17373.33|17373.33|17304.09|17304.09|0
1643272500000|2022-01-27 08:35:00|17305.07|17305.07|17330.37|17330.37|17352.73|17352.73|17295.78|17295.78|0
1643272800000|2022-01-27 08:40:00|17329.89|17329.89|17350.72|17350.72|17363.74|17363.74|17329.59|17329.59|0
1643273100000|2022-01-27 08:45:00|17351.36|17351.36|17297.01|17297.01|17358.12|17358.12|17292.96|17292.96|0
1643273400000|2022-01-27 08:50:00|17293.91|17293.91|17258.39|17258.39|17304.19|17304.19|17232.22|17232.22|0
1643273700000|2022-01-27 08:55:00|17261.49|17261.49|17246.13|17246.13|17261.49|17261.49|17221.49|17221.49|0
1643274000000|2022-01-27 09:00:00|17236.84|17236.84|17245.05|17245.05|17264.02|17264.02|17209.96|17209.96|0
1643274300000|2022-01-27 09:05:00|17248.14|17248.14|17227.4|17227.4|17248.14|17248.14|17215.01|17215.01|0
1643274600000|2022-01-27 09:10:00|17230.5|17230.5|17260.34|17260.34|17260.34|17260.34|17229.03|17229.03|0
1643274900000|2022-01-27 09:15:00|17260.82|17260.82|17261.31|17261.31|17273.97|17273.97|17255.11|17255.11|0
1643275200000|2022-01-27 09:20:00|17264.4|17264.4|17269.62|17269.62|17286.94|17286.94|17259.91|17259.91|0
1643275500000|2022-01-27 09:25:00|17266.42|17266.42|17267.31|17267.31|17279.35|17279.35|17257.13|17257.13|0
1643275800000|2022-01-27 09:30:00|17266.82|17266.82|17261.04|17261.04|17288.66|17288.66|17248.83|17248.83|0
1643276100000|2022-01-27 09:35:00|17264.13|17264.13|17252.95|17252.95|17273.97|17273.97|17239.75|17239.75|0
1643276400000|2022-01-27 09:40:00|17251.3|17251.3|17246.85|17246.85|17253.57|17253.57|17238.62|17238.62|0
1643276700000|2022-01-27 09:45:00|17244.92|17244.92|17262.38|17262.38|17271.92|17271.92|17243.21|17243.21|0
1643277000000|2022-01-27 09:50:00|17259.29|17259.29|17305.84|17305.84|17305.84|17305.84|17250.96|17250.96|0
1643277300000|2022-01-27 09:55:00|17307.12|17307.12|17276.17|17276.17|17309.05|17309.05|17266.63|17266.63|0
1643277600000|2022-01-27 10:00:00|17273.08|17273.08|17264.92|17264.92|17273.08|17273.08|17262.66|17262.66|0
1643277900000|2022-01-27 10:05:00|17265.47|17265.47|17282.87|17282.87|17285.97|17285.97|17256.82|17256.82|0
1643278200000|2022-01-27 10:10:00|17285.44|17285.44|17276.64|17276.64|17301.14|17301.14|17273.46|17273.46|0
1643278500000|2022-01-27 10:15:00|17267.88|17267.88|17245.13|17245.13|17274.07|17274.07|17239.87|17239.87|0
1643278800000|2022-01-27 10:20:00|17248.23|17248.23|17267.47|17267.47|17270.49|17270.49|17234.56|17234.56|0
1643279100000|2022-01-27 10:25:00|17268.57|17268.57|17262.45|17262.45|17268.57|17268.57|17253.35|17253.35|0
1643279400000|2022-01-27 10:30:00|17259.35|17259.35|17249.84|17249.84|17259.35|17259.35|17245.81|17245.81|0
1643279700000|2022-01-27 10:35:00|17249.19|17249.19|17220.52|17220.52|17257.24|17257.24|17220.52|17220.52|0
1643280000000|2022-01-27 10:40:00|17223.62|17223.62|17161.89|17161.89|17234.19|17234.19|17161.89|17161.89|0
1643280300000|2022-01-27 10:45:00|17164.98|17164.98|17120.06|17120.06|17172.75|17172.75|17116.85|17116.85|0
1643280600000|2022-01-27 10:50:00|17121.34|17121.34|17090.49|17090.49|17122.81|17122.81|17084.3|17084.3|0
1643280900000|2022-01-27 10:55:00|17093.59|17093.59|17091.95|17091.95|17111.26|17111.26|17082.5|17082.5|0
1643281200000|2022-01-27 11:00:00|17095.04|17095.04|17097.46|17097.46|17116.64|17116.64|17095.04|17095.04|0
1643281500000|2022-01-27 11:05:00|17094.89|17094.89|17114.66|17114.66|17117.78|17117.78|17094.89|17094.89|0
1643281800000|2022-01-27 11:10:00|17117.76|17117.76|17160.72|17160.72|17160.72|17160.72|17117.76|17117.76|0
1643282100000|2022-01-27 11:15:00|17176.8|17176.8|17143.83|17143.83|17189.13|17189.13|17134.54|17134.54|0
1643282400000|2022-01-27 11:20:00|17143.46|17143.46|17160.15|17160.15|17162.29|17162.29|17143.35|17143.35|0
1643282700000|2022-01-27 11:25:00|17163.25|17163.25|17160.89|17160.89|17173.51|17173.51|17154.07|17154.07|0
1643283000000|2022-01-27 11:30:00|17162.81|17162.81|17162.72|17162.72|17180.73|17180.73|17160|17160|0
1643283300000|2022-01-27 11:35:00|17165.93|17165.93|17162.16|17162.16|17178.8|17178.8|17162.16|17162.16|0
1643283600000|2022-01-27 11:40:00|17165.36|17165.36|17161.25|17161.25|17171.4|17171.4|17156.98|17156.98|0
1643283900000|2022-01-27 11:45:00|17158.15|17158.15|17171.26|17171.26|17175.42|17175.42|17153.06|17153.06|0
1643284200000|2022-01-27 11:50:00|17187.34|17187.34|17191.53|17191.53|17200.51|17200.51|17187.34|17187.34|0
1643284500000|2022-01-27 11:55:00|17175.44|17175.44|17160.03|17160.03|17175.44|17175.44|17151.63|17151.63|0
1643284800000|2022-01-27 12:00:00|17163.13|17163.13|17191.23|17191.23|17191.88|17191.88|17163.13|17163.13|0
1643285100000|2022-01-27 12:05:00|17192.33|17192.33|17189.61|17189.61|17192.88|17192.88|17174.02|17174.02|0
1643285400000|2022-01-27 12:10:00|17190.16|17190.16|17211.95|17211.95|17212.59|17212.59|17190.16|17190.16|0
1643285700000|2022-01-27 12:15:00|17213.87|17213.87|17205.29|17205.29|17219.08|17219.08|17199.1|17199.1|0
1643286000000|2022-01-27 12:20:00|17196|17196|17185.29|17185.29|17196|17196|17184.48|17184.48|0
1643286300000|2022-01-27 12:25:00|17187.22|17187.22|17172.48|17172.48|17188.07|17188.07|17169.38|17169.38|0
1643286600000|2022-01-27 12:30:00|17160.09|17160.09|17098.2|17098.2|17166.83|17166.83|17098.2|17098.2|0
1643286900000|2022-01-27 12:35:00|17114.28|17114.28|17133.78|17133.78|17134.43|17134.43|17114.28|17114.28|0
1643287200000|2022-01-27 12:40:00|17136.88|17136.88|17167.63|17167.63|17174.46|17174.46|17133.78|17133.78|0
1643287500000|2022-01-27 12:45:00|17183.71|17183.71|17177.41|17177.41|17193.65|17193.65|17145.57|17145.57|0
1643287800000|2022-01-27 12:50:00|17183.6|17183.6|17199.29|17199.29|17199.29|17199.29|17169.92|17169.92|0
1643288100000|2022-01-27 12:55:00|17205.49|17205.49|17182.71|17182.71|17205.49|17205.49|17180.9|17180.9|0
1643288400000|2022-01-27 13:00:00|17185.81|17185.81|17188.61|17188.61|17261.51|17261.51|17185.51|17185.51|0
1643288700000|2022-01-27 13:05:00|17191.71|17191.71|17225.35|17225.35|17236.45|17236.45|17191.71|17191.71|0
1643289000000|2022-01-27 13:10:00|17224.25|17224.25|17201.44|17201.44|17227.35|17227.35|17183.96|17183.96|0
1643289300000|2022-01-27 13:15:00|17200.89|17200.89|17230.35|17230.35|17238.78|17238.78|17183.19|17183.19|0
1643289600000|2022-01-27 13:20:00|17227.14|17227.14|17249.98|17249.98|17252.93|17252.93|17224.31|17224.31|0
1643289900000|2022-01-27 13:25:00|17253.08|17253.08|17256.89|17256.89|17267.05|17267.05|17245.91|17245.91|0
1643290200000|2022-01-27 13:30:00|17259.99|17259.99|17252.22|17252.22|17268.05|17268.05|17225.67|17225.67|0
1643290500000|2022-01-27 13:35:00|17249.12|17249.12|17271.87|17271.87|17271.87|17271.87|17234.99|17234.99|0
1643290800000|2022-01-27 13:40:00|17274.97|17274.97|17279.19|17279.19|17279.19|17279.19|17259.49|17259.49|0
1643291100000|2022-01-27 13:45:00|17282.29|17282.29|17285.43|17285.43|17291.62|17291.62|17277.75|17277.75|0
1643291400000|2022-01-27 13:50:00|17288.53|17288.53|17253.69|17253.69|17295.85|17295.85|17253.05|17253.05|0
1643291700000|2022-01-27 13:55:00|17250.59|17250.59|17231.23|17231.23|17253.69|17253.69|17225.37|17225.37|0
1643292000000|2022-01-27 14:00:00|17225.03|17225.03|17223.22|17223.22|17249.72|17249.72|17223.22|17223.22|0
1643292300000|2022-01-27 14:05:00|17220.58|17220.58|17189.94|17189.94|17242.86|17242.86|17168.99|17168.99|0
1643292600000|2022-01-27 14:10:00|17187.69|17187.69|17185.48|17185.48|17204.26|17204.26|17170.16|17170.16|0
1643292900000|2022-01-27 14:15:00|17188.57|17188.57|17155|17155|17189.1|17189.1|17151.91|17151.91|0
1643293200000|2022-01-27 14:20:00|17148.81|17148.81|17154.29|17154.29|17161.2|17161.2|17148.81|17148.81|0
1643293500000|2022-01-27 14:25:00|17153.65|17153.65|17131.71|17131.71|17155.5|17155.5|17131.71|17131.71|0
1643293800000|2022-01-27 14:30:00|17115.63|17115.63|17120.61|17120.61|17131.71|17131.71|17108.78|17108.78|0
1643294100000|2022-01-27 14:35:00|17119.86|17119.86|17157.73|17157.73|17170.61|17170.61|17083.19|17083.19|0
1643294400000|2022-01-27 14:40:00|17154.63|17154.63|17217.44|17217.44|17217.44|17217.44|17154.63|17154.63|0
1643294700000|2022-01-27 14:45:00|17216.8|17216.8|17234.25|17234.25|17234.25|17234.25|17199.01|17199.01|0
1643295000000|2022-01-27 14:50:00|17237.34|17237.34|17150.14|17150.14|17237.34|17237.34|17150.14|17150.14|0
1643295300000|2022-01-27 14:55:00|17153.23|17153.23|17168.51|17168.51|17189.53|17189.53|17147.04|17147.04|0
1643295600000|2022-01-27 15:00:00|17168.13|17168.13|17111.77|17111.77|17168.8|17168.8|17087.38|17087.38|0
1643295900000|2022-01-27 15:05:00|17108.68|17108.68|17059.65|17059.65|17108.68|17108.68|17059.65|17059.65|0
1643296200000|2022-01-27 15:10:00|17061.25|17061.25|17138.04|17138.04|17138.04|17138.04|17061.25|17061.25|0
1643296500000|2022-01-27 15:15:00|17138.59|17138.59|17115.39|17115.39|17141.5|17141.5|17111.21|17111.21|0
1643296800000|2022-01-27 15:20:00|17118.49|17118.49|17098.61|17098.61|17131.21|17131.21|17098.61|17098.61|0
1643297100000|2022-01-27 15:25:00|17101.71|17101.71|17052.58|17052.58|17101.71|17101.71|17052.58|17052.58|0
1643297400000|2022-01-27 15:30:00|17052.96|17052.96|17058.04|17058.04|17070|17070|17028.59|17028.59|0
1643297700000|2022-01-27 15:35:00|17056.16|17056.16|17055.84|17055.84|17059.05|17059.05|17027.66|17027.66|0
1643298000000|2022-01-27 15:40:00|17055.46|17055.46|17050.79|17050.79|17055.84|17055.84|17026.65|17026.65|0
1643298300000|2022-01-27 15:45:00|17051.92|17051.92|17035.35|17035.35|17055.01|17055.01|17027.09|17027.09|0
1643298600000|2022-01-27 15:50:00|17032.25|17032.25|16980.62|16980.62|17035.35|17035.35|16974.51|16974.51|0
1643298900000|2022-01-27 15:55:00|16964.53|16964.53|16968.15|16968.15|16976.98|16976.98|16962.78|16962.78|0
1643299200000|2022-01-27 16:00:00|16971.25|16971.25|16979.48|16979.48|16993.2|16993.2|16941.73|16941.73|0
1643299500000|2022-01-27 16:05:00|16976.38|16976.38|16974.53|16974.53|17000.61|17000.61|16952.22|16952.22|0
1643299800000|2022-01-27 16:10:00|16958.44|16958.44|16999.11|16999.11|16999.11|16999.11|16951.82|16951.82|0
1643300100000|2022-01-27 16:15:00|16999.86|16999.86|17023.66|17023.66|17023.66|17023.66|16988.66|16988.66|0
1643300400000|2022-01-27 16:20:00|17027.04|17027.04|16982.77|16982.77|17033.68|17033.68|16978.86|16978.86|0
1643300700000|2022-01-27 16:25:00|16985.87|16985.87|17017.72|17017.72|17020.82|17020.82|16945.88|16945.88|0
1643357700000|2022-01-28 08:15:00|16867.62|16867.62|16813.22|16813.22|16878.28|16878.28|16809.22|16809.22|0
1643358000000|2022-01-28 08:20:00|16811.75|16811.75|16746.82|16746.82|16825.07|16825.07|16745.65|16745.65|0
1643358300000|2022-01-28 08:25:00|16752.6|16752.6|16780.62|16780.62|16787.75|16787.75|16727.26|16727.26|0
1643358600000|2022-01-28 08:30:00|16777.52|16777.52|16769.39|16769.39|16789.72|16789.72|16760.44|16760.44|0
1643358900000|2022-01-28 08:35:00|16772|16772|16789.96|16789.96|16817.83|16817.83|16772|16772|0
1643359200000|2022-01-28 08:40:00|16787.7|16787.7|16741.53|16741.53|16804.16|16804.16|16741.53|16741.53|0
1643359500000|2022-01-28 08:45:00|16738.24|16738.24|16764.3|16764.3|16770.37|16770.37|16738.24|16738.24|0
1643359800000|2022-01-28 08:50:00|16763.02|16763.02|16773.83|16773.83|16781.91|16781.91|16748.32|16748.32|0
1643360100000|2022-01-28 08:55:00|16774.81|16774.81|16722.09|16722.09|16774.81|16774.81|16686.73|16686.73|0
1643360400000|2022-01-28 09:00:00|16720.59|16720.59|16687.2|16687.2|16727.69|16727.69|16686.72|16686.72|0
1643360700000|2022-01-28 09:05:00|16684.11|16684.11|16665.78|16665.78|16687.69|16687.69|16663.4|16663.4|0
1643361000000|2022-01-28 09:10:00|16668.88|16668.88|16709.95|16709.95|16709.95|16709.95|16665.78|16665.78|0
1643361300000|2022-01-28 09:15:00|16711.45|16711.45|16757.98|16757.98|16762.36|16762.36|16709.68|16709.68|0
1643361600000|2022-01-28 09:20:00|16754.4|16754.4|16761.51|16761.51|16780.16|16780.16|16742.54|16742.54|0
1643361900000|2022-01-28 09:25:00|16764.61|16764.61|16709.98|16709.98|16764.61|16764.61|16709.98|16709.98|0
1643362200000|2022-01-28 09:30:00|16713.08|16713.08|16715.62|16715.62|16740.05|16740.05|16712.44|16712.44|0
1643362500000|2022-01-28 09:35:00|16712.41|16712.41|16747.74|16747.74|16747.74|16747.74|16709.31|16709.31|0
1643362800000|2022-01-28 09:40:00|16744.64|16744.64|16762.41|16762.41|16762.41|16762.41|16741.54|16741.54|0
1643363100000|2022-01-28 09:45:00|16768.6|16768.6|16751.75|16751.75|16782.24|16782.24|16751.75|16751.75|0
1643363400000|2022-01-28 09:50:00|16749.82|16749.82|16750.76|16750.76|16761.98|16761.98|16742.78|16742.78|0
1643363700000|2022-01-28 09:55:00|16753.86|16753.86|16755.18|16755.18|16758.62|16758.62|16743.71|16743.71|0
1643364000000|2022-01-28 10:00:00|16756.47|16756.47|16729.88|16729.88|16766.31|16766.31|16726.79|16726.79|0
1643364300000|2022-01-28 10:05:00|16726.79|16726.79|16674.93|16674.93|16726.79|16726.79|16674.93|16674.93|0
1643364600000|2022-01-28 10:10:00|16678.03|16678.03|16690.54|16690.54|16693.75|16693.75|16667.43|16667.43|0
1643364900000|2022-01-28 10:15:00|16687.44|16687.44|16641.17|16641.17|16691.07|16691.07|16641.17|16641.17|0
1643365200000|2022-01-28 10:20:00|16638.08|16638.08|16645.23|16645.23|16648.4|16648.4|16635.86|16635.86|0
1643365500000|2022-01-28 10:25:00|16648.33|16648.33|16634.96|16634.96|16649.61|16649.61|16634.96|16634.96|0
1643365800000|2022-01-28 10:30:00|16636.89|16636.89|16625.89|16625.89|16638.68|16638.68|16625.89|16625.89|0
1643366100000|2022-01-28 10:35:00|16626.37|16626.37|16626.52|16626.52|16635.54|16635.54|16624.32|16624.32|0
1643366400000|2022-01-28 10:40:00|16627.81|16627.81|16654.91|16654.91|16654.91|16654.91|16627.81|16627.81|0
1643366700000|2022-01-28 10:45:00|16655.46|16655.46|16674.49|16674.49|16674.49|16674.49|16645.08|16645.08|0
1643367000000|2022-01-28 10:50:00|16677.58|16677.58|16657.29|16657.29|16677.58|16677.58|16654.16|16654.16|0
1643367300000|2022-01-28 10:55:00|16656.64|16656.64|16656.79|16656.79|16657.29|16657.29|16638.92|16638.92|0
1643367600000|2022-01-28 11:00:00|16657.88|16657.88|16656.8|16656.8|16669.55|16669.55|16653.08|16653.08|0
1643367900000|2022-01-28 11:05:00|16653.7|16653.7|16642.77|16642.77|16653.7|16653.7|16639.42|16639.42|0
1643368200000|2022-01-28 11:10:00|16644.05|16644.05|16622.76|16622.76|16656.26|16656.26|16620.16|16620.16|0
1643368500000|2022-01-28 11:15:00|16624.27|16624.27|16625.32|16625.32|16627.14|16627.14|16604.7|16604.7|0
1643368800000|2022-01-28 11:20:00|16622.22|16622.22|16615|16615|16631.51|16631.51|16611.38|16611.38|0
1643369100000|2022-01-28 11:25:00|16618.09|16618.09|16637.36|16637.36|16638.38|16638.38|16618.09|16618.09|0
1643369400000|2022-01-28 11:30:00|16634.27|16634.27|16620.76|16620.76|16634.27|16634.27|16613.07|16613.07|0
1643369700000|2022-01-28 11:35:00|16617.67|16617.67|16627.59|16627.59|16628.77|16628.77|16614.07|16614.07|0
1643370000000|2022-01-28 11:40:00|16628.08|16628.08|16644.98|16644.98|16649.47|16649.47|16628.08|16628.08|0
1643370300000|2022-01-28 11:45:00|16644.23|16644.23|16643.24|16643.24|16644.23|16644.23|16629.77|16629.77|0
1643370600000|2022-01-28 11:50:00|16641.32|16641.32|16652.42|16652.42|16656.27|16656.27|16641.32|16641.32|0
1643370900000|2022-01-28 11:55:00|16649.32|16649.32|16656.01|16656.01|16665.81|16665.81|16649.32|16649.32|0
1643371200000|2022-01-28 12:00:00|16655.63|16655.63|16649.35|16649.35|16655.63|16655.63|16641.95|16641.95|0
1643371500000|2022-01-28 12:05:00|16652.45|16652.45|16648.69|16648.69|16654.88|16654.88|16643.27|16643.27|0
1643371800000|2022-01-28 12:10:00|16651.78|16651.78|16690.52|16690.52|16692.02|16692.02|16650.59|16650.59|0
1643372100000|2022-01-28 12:15:00|16687.42|16687.42|16688.22|16688.22|16700.94|16700.94|16680.63|16680.63|0
1643372400000|2022-01-28 12:20:00|16691.31|16691.31|16709.08|16709.08|16715.16|16715.16|16690.78|16690.78|0
1643372700000|2022-01-28 12:25:00|16709.72|16709.72|16701.06|16701.06|16714.1|16714.1|16687.8|16687.8|0
1643373000000|2022-01-28 12:30:00|16698.49|16698.49|16712.89|16712.89|16720|16720|16697.85|16697.85|0
1643373300000|2022-01-28 12:35:00|16710.97|16710.97|16705.71|16705.71|16713.04|16713.04|16693.48|16693.48|0
1643373600000|2022-01-28 12:40:00|16708.81|16708.81|16693.21|16693.21|16713.03|16713.03|16693.21|16693.21|0
1643373900000|2022-01-28 12:45:00|16696.31|16696.31|16656.78|16656.78|16696.31|16696.31|16656.78|16656.78|0
1643374200000|2022-01-28 12:50:00|16653.68|16653.68|16627.34|16627.34|16653.68|16653.68|16624.24|16624.24|0
1643374500000|2022-01-28 12:55:00|16633.53|16633.53|16655.13|16655.13|16658.23|16658.23|16628.36|16628.36|0
1643374800000|2022-01-28 13:00:00|16656.41|16656.41|16678.21|16678.21|16678.21|16678.21|16647.77|16647.77|0
1643375100000|2022-01-28 13:05:00|16694.3|16694.3|16673.82|16673.82|16699.43|16699.43|16658.8|16658.8|0
1643375400000|2022-01-28 13:10:00|16670.73|16670.73|16673.37|16673.37|16674.08|16674.08|16659.26|16659.26|0
1643375700000|2022-01-28 13:15:00|16676.47|16676.47|16665.45|16665.45|16681.46|16681.46|16665.45|16665.45|0
1643376000000|2022-01-28 13:20:00|16662.36|16662.36|16643.94|16643.94|16665.45|16665.45|16640.73|16640.73|0
1643376300000|2022-01-28 13:25:00|16627.85|16627.85|16639.07|16639.07|16639.07|16639.07|16627.85|16627.85|0
1643376600000|2022-01-28 13:30:00|16637.56|16637.56|16686.83|16686.83|16695.83|16695.83|16637.56|16637.56|0
1643376900000|2022-01-28 13:35:00|16689.92|16689.92|16696.78|16696.78|16708.41|16708.41|16688.83|16688.83|0
1643377200000|2022-01-28 13:40:00|16699.87|16699.87|16698.59|16698.59|16699.87|16699.87|16690.89|16690.89|0
1643377500000|2022-01-28 13:45:00|16701.69|16701.69|16695.34|16695.34|16703.89|16703.89|16691.38|16691.38|0
1643377800000|2022-01-28 13:50:00|16692.25|16692.25|16690.62|16690.62|16703.8|16703.8|16671.32|16671.32|0
1643378100000|2022-01-28 13:55:00|16687.52|16687.52|16690.32|16690.32|16690.32|16690.32|16669.21|16669.21|0
1643378400000|2022-01-28 14:00:00|16693.42|16693.42|16648.39|16648.39|16694.06|16694.06|16644.72|16644.72|0
1643378700000|2022-01-28 14:05:00|16647.29|16647.29|16643.05|16643.05|16650.22|16650.22|16634.9|16634.9|0
1643379000000|2022-01-28 14:10:00|16645.68|16645.68|16639.53|16639.53|16645.68|16645.68|16635.15|16635.15|0
1643379300000|2022-01-28 14:15:00|16636.44|16636.44|16625.3|16625.3|16639.53|16639.53|16625.3|16625.3|0
1643379600000|2022-01-28 14:20:00|16628.39|16628.39|16617.98|16617.98|16638.58|16638.58|16616.88|16616.88|0
1643379900000|2022-01-28 14:25:00|16618.62|16618.62|16655.43|16655.43|16655.43|16655.43|16618.62|16618.62|0
1643380200000|2022-01-28 14:30:00|16656.08|16656.08|16664.88|16664.88|16681.53|16681.53|16627.52|16627.52|0
1643380500000|2022-01-28 14:35:00|16663.59|16663.59|16634.79|16634.79|16663.59|16663.59|16626.67|16626.67|0
1643380800000|2022-01-28 14:40:00|16631.69|16631.69|16617.15|16617.15|16642.63|16642.63|16613.94|16613.94|0
1643381100000|2022-01-28 14:45:00|16619.08|16619.08|16563.03|16563.03|16620.25|16620.25|16563.03|16563.03|0
1643381400000|2022-01-28 14:50:00|16566.13|16566.13|16618.17|16618.17|16623.72|16623.72|16559.72|16559.72|0
1643381700000|2022-01-28 14:55:00|16619.45|16619.45|16631.55|16631.55|16638.99|16638.99|16610.1|16610.1|0
1643382000000|2022-01-28 15:00:00|16625.36|16625.36|16606.74|16606.74|16630.05|16630.05|16586.2|16586.2|0
1643382300000|2022-01-28 15:05:00|16605.76|16605.76|16606.35|16606.35|16613.82|16613.82|16594.34|16594.34|0
1643382600000|2022-01-28 15:10:00|16605.71|16605.71|16629.97|16629.97|16644.61|16644.61|16603.26|16603.26|0
1643382900000|2022-01-28 15:15:00|16629.33|16629.33|16672.63|16672.63|16673.46|16673.46|16629.33|16629.33|0
1643383200000|2022-01-28 15:20:00|16671.98|16671.98|16636.9|16636.9|16676.39|16676.39|16631.5|16631.5|0
1643383500000|2022-01-28 15:25:00|16639.47|16639.47|16632.84|16632.84|16645.24|16645.24|16623.57|16623.57|0
1643383800000|2022-01-28 15:30:00|16633.39|16633.39|16621.83|16621.83|16638.95|16638.95|16621.83|16621.83|0
1643384100000|2022-01-28 15:35:00|16624.93|16624.93|16592.33|16592.33|16624.93|16624.93|16592.33|16592.33|0
1643384400000|2022-01-28 15:40:00|16595.43|16595.43|16560.42|16560.42|16611.51|16611.51|16537.56|16537.56|0
1643384700000|2022-01-28 15:45:00|16557.33|16557.33|16566.33|16566.33|16569.5|16569.5|16538.27|16538.27|0
1643385000000|2022-01-28 15:50:00|16569.43|16569.43|16574.87|16574.87|16577.97|16577.97|16569.05|16569.05|0
1643385300000|2022-01-28 15:55:00|16581.07|16581.07|16596.73|16596.73|16596.73|16596.73|16581.07|16581.07|0
1643385600000|2022-01-28 16:00:00|16593.63|16593.63|16555.21|16555.21|16596.35|16596.35|16555.21|16555.21|0
1643385900000|2022-01-28 16:05:00|16558.31|16558.31|16597.38|16597.38|16597.38|16597.38|16558.31|16558.31|0
1643386200000|2022-01-28 16:10:00|16596.1|16596.1|16616.27|16616.27|16618.82|16618.82|16596.1|16596.1|0
1643386500000|2022-01-28 16:15:00|16614.99|16614.99|16628.41|16628.41|16628.41|16628.41|16614.19|16614.19|0
1643386800000|2022-01-28 16:20:00|16627.92|16627.92|16627.34|16627.34|16636.66|16636.66|16626.97|16626.97|0
1643387100000|2022-01-28 16:25:00|16626.79|16626.79|16647.4|16647.4|16647.4|16647.4|16608.49|16608.49|0
1643616900000|2022-01-31 08:15:00|16677.05|16677.05|16639.39|16639.39|16708.61|16708.61|16636.6|16636.6|0
1643617200000|2022-01-31 08:20:00|16642.48|16642.48|16676.27|16676.27|16684.33|16684.33|16630.21|16630.21|0
1643617500000|2022-01-31 08:25:00|16673.17|16673.17|16691.31|16691.31|16694.95|16694.95|16669.29|16669.29|0
1643617800000|2022-01-31 08:30:00|16690.02|16690.02|16679.62|16679.62|16690.02|16690.02|16655.21|16655.21|0
1643618100000|2022-01-31 08:35:00|16678.34|16678.34|16683.66|16683.66|16693.29|16693.29|16670.04|16670.04|0
1643618400000|2022-01-31 08:40:00|16682.38|16682.38|16716.96|16716.96|16717.6|16717.6|16674.3|16674.3|0
1643618700000|2022-01-31 08:45:00|16720.05|16720.05|16742.78|16742.78|16748.44|16748.44|16720.05|16720.05|0
1643619000000|2022-01-31 08:50:00|16743.53|16743.53|16744.08|16744.08|16754.12|16754.12|16741.61|16741.61|0
1643619300000|2022-01-31 08:55:00|16750.27|16750.27|16761.71|16761.71|16772.18|16772.18|16733.06|16733.06|0
1643619600000|2022-01-31 09:00:00|16763.66|16763.66|16767.27|16767.27|16776.48|16776.48|16753.07|16753.07|0
1643619900000|2022-01-31 09:05:00|16773.46|16773.46|16750.34|16750.34|16774.56|16774.56|16744.9|16744.9|0
1643620200000|2022-01-31 09:10:00|16748.42|16748.42|16781.96|16781.96|16781.96|16781.96|16728.86|16728.86|0
1643620500000|2022-01-31 09:15:00|16785.05|16785.05|16766.28|16766.28|16792.64|16792.64|16754.95|16754.95|0
1643620800000|2022-01-31 09:20:00|16768.84|16768.84|16758.4|16758.4|16776.43|16776.43|16758.02|16758.02|0
1643621100000|2022-01-31 09:25:00|16755.3|16755.3|16739.86|16739.86|16755.3|16755.3|16733.56|16733.56|0
1643621400000|2022-01-31 09:30:00|16740.5|16740.5|16695.4|16695.4|16740.5|16740.5|16689.21|16689.21|0
1643621700000|2022-01-31 09:35:00|16695.89|16695.89|16687.37|16687.37|16704.43|16704.43|16679.89|16679.89|0
1643622000000|2022-01-31 09:40:00|16684.27|16684.27|16656.15|16656.15|16684.27|16684.27|16650.38|16650.38|0
1643622300000|2022-01-31 09:45:00|16656.79|16656.79|16666.08|16666.08|16669.73|16669.73|16647.84|16647.84|0
1643622600000|2022-01-31 09:50:00|16664.98|16664.98|16656.03|16656.03|16671.62|16671.62|16656.03|16656.03|0
1643622900000|2022-01-31 09:55:00|16652.93|16652.93|16644.22|16644.22|16655.65|16655.65|16641.12|16641.12|0
1643623200000|2022-01-31 10:00:00|16641.12|16641.12|16634.09|16634.09|16641.12|16641.12|16630.13|16630.13|0
1643623500000|2022-01-31 10:05:00|16633.34|16633.34|16647.34|16647.34|16652.9|16652.9|16629.11|16629.11|0
1643623800000|2022-01-31 10:10:00|16650.44|16650.44|16640.06|16640.06|16653.53|16653.53|16639|16639|0
1643624100000|2022-01-31 10:15:00|16637.81|16637.81|16633.69|16633.69|16640.26|16640.26|16628.34|16628.34|0
1643624400000|2022-01-31 10:20:00|16634.07|16634.07|16623.81|16623.81|16634.44|16634.44|16610.36|16610.36|0
1643624700000|2022-01-31 10:25:00|16622.53|16622.53|16646.24|16646.24|16647.02|16647.02|16621.78|16621.78|0
1643625000000|2022-01-31 10:30:00|16644.36|16644.36|16636.96|16636.96|16648.96|16648.96|16633.86|16633.86|0
1643625300000|2022-01-31 10:35:00|16631.94|16631.94|16613.66|16613.66|16633.07|16633.07|16612.49|16612.49|0
1643625600000|2022-01-31 10:40:00|16597.58|16597.58|16590.39|16590.39|16605.59|16605.59|16587.78|16587.78|0
1643625900000|2022-01-31 10:45:00|16592.96|16592.96|16621.19|16621.19|16623.8|16623.8|16592.96|16592.96|0
1643626200000|2022-01-31 10:50:00|16624.29|16624.29|16608.39|16608.39|16624.29|16624.29|16606.8|16606.8|0
1643626500000|2022-01-31 10:55:00|16611.49|16611.49|16615.1|16615.1|16615.56|16615.56|16606.27|16606.27|0
1643626800000|2022-01-31 11:00:00|16599.01|16599.01|16597.84|16597.84|16609.7|16609.7|16596.67|16596.67|0
1643627100000|2022-01-31 11:05:00|16594.75|16594.75|16601.62|16601.62|16602.18|16602.18|16586.21|16586.21|0
1643627400000|2022-01-31 11:10:00|16598.52|16598.52|16619.29|16619.29|16623.81|16623.81|16595.42|16595.42|0
1643627700000|2022-01-31 11:15:00|16622.39|16622.39|16627.33|16627.33|16630.42|16630.42|16616.2|16616.2|0
1643628000000|2022-01-31 11:20:00|16624.23|16624.23|16621.27|16621.27|16627.7|16627.7|16615.62|16615.62|0
1643628300000|2022-01-31 11:25:00|16619.38|16619.38|16564.27|16564.27|16619.38|16619.38|16553.05|16553.05|0
1643628600000|2022-01-31 11:30:00|16567.36|16567.36|16559.32|16559.32|16571.63|16571.63|16548.15|16548.15|0
1643628900000|2022-01-31 11:35:00|16562.42|16562.42|16561.82|16561.82|16568.5|16568.5|16554.19|16554.19|0
1643629200000|2022-01-31 11:40:00|16559.94|16559.94|16569.56|16569.56|16572.65|16572.65|16558.58|16558.58|0
1643629500000|2022-01-31 11:45:00|16572.97|16572.97|16553.68|16553.68|16573.46|16573.46|16550.05|16550.05|0
1643629800000|2022-01-31 11:50:00|16556.78|16556.78|16572.42|16572.42|16572.42|16572.42|16552.1|16552.1|0
1643630100000|2022-01-31 11:55:00|16573.06|16573.06|16617.38|16617.38|16617.38|16617.38|16572.6|16572.6|0
1643630400000|2022-01-31 12:00:00|16618.35|16618.35|16620.56|16620.56|16621.28|16621.28|16615.26|16615.26|0
1643630700000|2022-01-31 12:05:00|16621.2|16621.2|16619.69|16619.69|16627.45|16627.45|16617.59|16617.59|0
1643631000000|2022-01-31 12:10:00|16622.79|16622.79|16611.35|16611.35|16624.07|16624.07|16611.35|16611.35|0
1643631300000|2022-01-31 12:15:00|16608.26|16608.26|16568.58|16568.58|16608.26|16608.26|16565.79|16565.79|0
1643631600000|2022-01-31 12:20:00|16571.68|16571.68|16574.38|16574.38|16574.93|16574.93|16562.43|16562.43|0
1643631900000|2022-01-31 12:25:00|16571.28|16571.28|16580.28|16580.28|16583.37|16583.37|16571.28|16571.28|0
1643632200000|2022-01-31 12:30:00|16578.99|16578.99|16580.03|16580.03|16582.09|16582.09|16575.29|16575.29|0
1643632500000|2022-01-31 12:35:00|16580.67|16580.67|16585.56|16585.56|16592.3|16592.3|16575.31|16575.31|0
1643632800000|2022-01-31 12:40:00|16585.18|16585.18|16590.4|16590.4|16590.4|16590.4|16577.33|16577.33|0
1643633100000|2022-01-31 12:45:00|16591.49|16591.49|16590.96|16590.96|16597.64|16597.64|16590.32|16590.32|0
1643633400000|2022-01-31 12:50:00|16592.89|16592.89|16612.26|16612.26|16612.26|16612.26|16592.89|16592.89|0
1643633700000|2022-01-31 12:55:00|16613.39|16613.39|16633.09|16633.09|16636.72|16636.72|16613.39|16613.39|0
1643634000000|2022-01-31 13:00:00|16632.34|16632.34|16619.36|16619.36|16632.34|16632.34|16619.36|16619.36|0
1643634300000|2022-01-31 13:05:00|16618.38|16618.38|16602.99|16602.99|16618.38|16618.38|16599.69|16599.69|0
1643634600000|2022-01-31 13:10:00|16606.09|16606.09|16607.95|16607.95|16608.7|16608.7|16605.6|16605.6|0
1643634900000|2022-01-31 13:15:00|16591.86|16591.86|16606.25|16606.25|16613.19|16613.19|16591.86|16591.86|0
1643635200000|2022-01-31 13:20:00|16609.34|16609.34|16623.65|16623.65|16624.03|16624.03|16601.64|16601.64|0
1643635500000|2022-01-31 13:25:00|16624.93|16624.93|16611.63|16611.63|16626.22|16626.22|16605.14|16605.14|0
1643635800000|2022-01-31 13:30:00|16614.73|16614.73|16626.77|16626.77|16626.77|16626.77|16612.92|16612.92|0
1643636100000|2022-01-31 13:35:00|16623.67|16623.67|16620.68|16620.68|16627.21|16627.21|16617.92|16617.92|0
1643636400000|2022-01-31 13:40:00|16620.02|16620.02|16609.76|16609.76|16620.02|16620.02|16609.76|16609.76|0
1643636700000|2022-01-31 13:45:00|16609|16609|16614.91|16614.91|16614.91|16614.91|16595.57|16595.57|0
1643637000000|2022-01-31 13:50:00|16616.42|16616.42|16612.68|16612.68|16616.97|16616.97|16610.77|16610.77|0
1643637300000|2022-01-31 13:55:00|16611.58|16611.58|16632.58|16632.58|16632.58|16632.58|16611.21|16611.21|0
1643637600000|2022-01-31 14:00:00|16632.09|16632.09|16636.5|16636.5|16645.78|16645.78|16632.09|16632.09|0
1643637900000|2022-01-31 14:05:00|16635.96|16635.96|16639.68|16639.68|16639.68|16639.68|16628.97|16628.97|0
1643638200000|2022-01-31 14:10:00|16638.4|16638.4|16644.79|16644.79|16647.2|16647.2|16632.11|16632.11|0
1643638500000|2022-01-31 14:15:00|16641.69|16641.69|16648.48|16648.48|16651.96|16651.96|16641.69|16641.69|0
1643638800000|2022-01-31 14:20:00|16648.97|16648.97|16614.91|16614.91|16652.54|16652.54|16614.91|16614.91|0
1643639100000|2022-01-31 14:25:00|16611.81|16611.81|16610.55|16610.55|16624.2|16624.2|16604.36|16604.36|0
1643639400000|2022-01-31 14:30:00|16626.64|16626.64|16727.28|16727.28|16732.26|16732.26|16626.64|16626.64|0
1643639700000|2022-01-31 14:35:00|16728.03|16728.03|16765.6|16765.6|16765.6|16765.6|16716.59|16716.59|0
1643640000000|2022-01-31 14:40:00|16767.11|16767.11|16808.49|16808.49|16811.06|16811.06|16764.01|16764.01|0
1643640300000|2022-01-31 14:45:00|16807.85|16807.85|16787.68|16787.68|16814.69|16814.69|16786.72|16786.72|0
1643640600000|2022-01-31 14:50:00|16789.61|16789.61|16762.9|16762.9|16793.37|16793.37|16744.2|16744.2|0
1643640900000|2022-01-31 14:55:00|16764.4|16764.4|16762.15|16762.15|16782.66|16782.66|16748.32|16748.32|0
1643641200000|2022-01-31 15:00:00|16760.22|16760.22|16727.46|16727.46|16760.22|16760.22|16724.37|16724.37|0
1643641500000|2022-01-31 15:05:00|16724.37|16724.37|16762.53|16762.53|16765.62|16765.62|16717.04|16717.04|0
1643641800000|2022-01-31 15:10:00|16762.15|16762.15|16776.99|16776.99|16776.99|16776.99|16747.87|16747.87|0
1643642100000|2022-01-31 15:15:00|16777.63|16777.63|16735.47|16735.47|16777.63|16777.63|16732.37|16732.37|0
1643642400000|2022-01-31 15:20:00|16733.96|16733.96|16733.14|16733.14|16744.87|16744.87|16726.38|16726.38|0
1643642700000|2022-01-31 15:25:00|16734.42|16734.42|16731.9|16731.9|16748.55|16748.55|16726.06|16726.06|0
1643643000000|2022-01-31 15:30:00|16728.8|16728.8|16736.03|16736.03|16749.59|16749.59|16728.8|16728.8|0
1643643300000|2022-01-31 15:35:00|16732.94|16732.94|16718.81|16718.81|16732.94|16732.94|16712.64|16712.64|0
1643643600000|2022-01-31 15:40:00|16719.45|16719.45|16708.92|16708.92|16719.45|16719.45|16691.44|16691.44|0
1643643900000|2022-01-31 15:45:00|16712.02|16712.02|16730.14|16730.14|16730.14|16730.14|16701.59|16701.59|0
1643644200000|2022-01-31 15:50:00|16730.89|16730.89|16724.7|16724.7|16732.35|16732.35|16724.7|16724.7|0
1643644500000|2022-01-31 15:55:00|16721.6|16721.6|16734.64|16734.64|16734.64|16734.64|16712.84|16712.84|0
1643644800000|2022-01-31 16:00:00|16740.83|16740.83|16725.54|16725.54|16740.83|16740.83|16725.54|16725.54|0
1643645100000|2022-01-31 16:05:00|16728.64|16728.64|16784.43|16784.43|16790.07|16790.07|16728.64|16728.64|0
1643645400000|2022-01-31 16:10:00|16782.51|16782.51|16797.58|16797.58|16797.68|16797.68|16779.8|16779.8|0
1643645700000|2022-01-31 16:15:00|16796.94|16796.94|16757.71|16757.71|16803.13|16803.13|16757.71|16757.71|0
1643646000000|2022-01-31 16:20:00|16754.62|16754.62|16754.82|16754.82|16772.47|16772.47|16750.86|16750.86|0
1643646300000|2022-01-31 16:25:00|16754.18|16754.18|16775.02|16775.02|16778.11|16778.11|16746.15|16746.15|0
1643703300000|2022-02-01 08:15:00|17125.81|17125.81|17101.76|17101.76|17138.64|17138.64|17101.76|17101.76|0
1643703600000|2022-02-01 08:20:00|17100.78|17100.78|17144.47|17144.47|17157.1|17157.1|17100.78|17100.78|0
1643703900000|2022-02-01 08:25:00|17147.57|17147.57|17129.48|17129.48|17150.6|17150.6|17128.93|17128.93|0
1643704200000|2022-02-01 08:30:00|17130.02|17130.02|17145.99|17145.99|17166.96|17166.96|17128.38|17128.38|0
1643704500000|2022-02-01 08:35:00|17142.98|17142.98|17141.72|17141.72|17157.81|17157.81|17139.55|17139.55|0
1643704800000|2022-02-01 08:40:00|17142.82|17142.82|17174.78|17174.78|17174.78|17174.78|17135.54|17135.54|0
1643705100000|2022-02-01 08:45:00|17171.68|17171.68|17138.25|17138.25|17173.33|17173.33|17138.25|17138.25|0
1643705400000|2022-02-01 08:50:00|17135.16|17135.16|17122.38|17122.38|17135.16|17135.16|17116.02|17116.02|0
1643705700000|2022-02-01 08:55:00|17119.28|17119.28|17125.27|17125.27|17148.19|17148.19|17116.19|17116.19|0
1643706000000|2022-02-01 09:00:00|17122.18|17122.18|17133.99|17133.99|17137.09|17137.09|17107.89|17107.89|0
1643706300000|2022-02-01 09:05:00|17135.27|17135.27|17125.99|17125.99|17135.27|17135.27|17125.99|17125.99|0
1643706600000|2022-02-01 09:10:00|17128.55|17128.55|17153.69|17153.69|17153.69|17153.69|17128.55|17128.55|0
1643706900000|2022-02-01 09:15:00|17156.89|17156.89|17119.92|17119.92|17156.89|17156.89|17119.92|17119.92|0
1643707200000|2022-02-01 09:20:00|17118.04|17118.04|17072.35|17072.35|17121.78|17121.78|17072.35|17072.35|0
1643707500000|2022-02-01 09:25:00|17075.44|17075.44|17079.07|17079.07|17094.58|17094.58|17075.44|17075.44|0
1643707800000|2022-02-01 09:30:00|17076.82|17076.82|17066.68|17066.68|17076.82|17076.82|17055.45|17055.45|0
1643708100000|2022-02-01 09:35:00|17067.97|17067.97|17049.18|17049.18|17069.14|17069.14|17046.08|17046.08|0
1643708400000|2022-02-01 09:40:00|17046.08|17046.08|17044.07|17044.07|17054.46|17054.46|17041.51|17041.51|0
1643708700000|2022-02-01 09:45:00|17047.17|17047.17|17020.61|17020.61|17047.17|17047.17|17017.52|17017.52|0
1643709000000|2022-02-01 09:50:00|17021.71|17021.71|17045.32|17045.32|17045.32|17045.32|17014.76|17014.76|0
1643709300000|2022-02-01 09:55:00|17046.07|17046.07|17048.9|17048.9|17055.09|17055.09|17041.31|17041.31|0
1643709600000|2022-02-01 10:00:00|17048.35|17048.35|17047.32|17047.32|17048.35|17048.35|17043.09|17043.09|0
1643709900000|2022-02-01 10:05:00|17053.51|17053.51|17038.44|17038.44|17060.21|17060.21|17038.44|17038.44|0
1643710200000|2022-02-01 10:10:00|17035.34|17035.34|17028.34|17028.34|17037.38|17037.38|17002.11|17002.11|0
1643710500000|2022-02-01 10:15:00|17030.26|17030.26|17033.47|17033.47|17036.57|17036.57|17027.17|17027.17|0
1643710800000|2022-02-01 10:20:00|17036.57|17036.57|17031.57|17031.57|17042.72|17042.72|17031.57|17031.57|0
1643711100000|2022-02-01 10:25:00|17033.22|17033.22|17053.9|17053.9|17053.9|17053.9|17033.22|17033.22|0
1643711400000|2022-02-01 10:30:00|17050.8|17050.8|17047.35|17047.35|17064.72|17064.72|17047.35|17047.35|0
1643711700000|2022-02-01 10:35:00|17045.85|17045.85|17032.24|17032.24|17045.85|17045.85|17028.31|17028.31|0
1643712000000|2022-02-01 10:40:00|17030.96|17030.96|17017.68|17017.68|17033.15|17033.15|17016.46|17016.46|0
1643712300000|2022-02-01 10:45:00|17020.77|17020.77|17028|17028|17030.55|17030.55|17016.39|17016.39|0
1643712600000|2022-02-01 10:50:00|17024.9|17024.9|17040.01|17040.01|17043.11|17043.11|17024.9|17024.9|0
1643712900000|2022-02-01 10:55:00|17039.37|17039.37|17043.01|17043.01|17043.01|17043.01|17039.37|17039.37|0
1643713200000|2022-02-01 11:00:00|17042.52|17042.52|17029.98|17029.98|17047.08|17047.08|17017.46|17017.46|0
1643713500000|2022-02-01 11:05:00|17030.53|17030.53|17085.2|17085.2|17088.4|17088.4|17030.53|17030.53|0
1643713800000|2022-02-01 11:10:00|17088.29|17088.29|17112.02|17112.02|17112.02|17112.02|17085.73|17085.73|0
1643714100000|2022-02-01 11:15:00|17112.66|17112.66|17117.11|17117.11|17117.11|17117.11|17108.41|17108.41|0
1643714400000|2022-02-01 11:20:00|17118.76|17118.76|17134.2|17134.2|17146.03|17146.03|17118.76|17118.76|0
1643714700000|2022-02-01 11:25:00|17133.07|17133.07|17150.02|17150.02|17150.02|17150.02|17132.69|17132.69|0
1643715000000|2022-02-01 11:30:00|17151.3|17151.3|17137.09|17137.09|17160.82|17160.82|17127.36|17127.36|0
1643715300000|2022-02-01 11:35:00|17140.19|17140.19|17167.09|17167.09|17167.09|17167.09|17130.77|17130.77|0
1643715600000|2022-02-01 11:40:00|17168.22|17168.22|17172.94|17172.94|17176.04|17176.04|17160.29|17160.29|0
1643715900000|2022-02-01 11:45:00|17173.58|17173.58|17144.06|17144.06|17174.13|17174.13|17144.06|17144.06|0
1643716200000|2022-02-01 11:50:00|17146.62|17146.62|17149.47|17149.47|17151.66|17151.66|17146.38|17146.38|0
1643716500000|2022-02-01 11:55:00|17150.76|17150.76|17169.75|17169.75|17169.75|17169.75|17146.26|17146.26|0
1643716800000|2022-02-01 12:00:00|17166.65|17166.65|17157.87|17157.87|17169.86|17169.86|17157.87|17157.87|0
1643717100000|2022-02-01 12:05:00|17160.96|17160.96|17171.44|17171.44|17178.73|17178.73|17157.98|17157.98|0
1643717400000|2022-02-01 12:10:00|17175.29|17175.29|17179.38|17179.38|17187.08|17187.08|17170.91|17170.91|0
1643717700000|2022-02-01 12:15:00|17177.5|17177.5|17240.29|17240.29|17247.8|17247.8|17172.13|17172.13|0
1643718000000|2022-02-01 12:20:00|17239.8|17239.8|17224.89|17224.89|17239.8|17239.8|17218.59|17218.59|0
1643718300000|2022-02-01 12:25:00|17223.43|17223.43|17213.03|17213.03|17223.43|17223.43|17197.86|17197.86|0
1643718600000|2022-02-01 12:30:00|17212.55|17212.55|17225.14|17225.14|17231.2|17231.2|17212.55|17212.55|0
1643718900000|2022-02-01 12:35:00|17222.05|17222.05|17227.77|17227.77|17227.77|17227.77|17215.92|17215.92|0
1643719200000|2022-02-01 12:40:00|17226.49|17226.49|17219.7|17219.7|17226.49|17226.49|17218.42|17218.42|0
1643719500000|2022-02-01 12:45:00|17220.98|17220.98|17216.4|17216.4|17226.31|17226.31|17211.01|17211.01|0
1643719800000|2022-02-01 12:50:00|17215.91|17215.91|17212.6|17212.6|17216.89|17216.89|17208.9|17208.9|0
1643720100000|2022-02-01 12:55:00|17211.95|17211.95|17198.1|17198.1|17215.05|17215.05|17198.1|17198.1|0
1643720400000|2022-02-01 13:00:00|17201.2|17201.2|17213.25|17213.25|17213.25|17213.25|17201.2|17201.2|0
1643720700000|2022-02-01 13:05:00|17219.44|17219.44|17236.9|17236.9|17243.09|17243.09|17211.32|17211.32|0
1643721000000|2022-02-01 13:10:00|17235.02|17235.02|17235.72|17235.72|17241.92|17241.92|17228.83|17228.83|0
1643721300000|2022-02-01 13:15:00|17238.82|17238.82|17283.92|17283.92|17286.49|17286.49|17238.82|17238.82|0
1643721600000|2022-02-01 13:20:00|17280.82|17280.82|17288.45|17288.45|17296.45|17296.45|17280.18|17280.18|0
1643721900000|2022-02-01 13:25:00|17287.47|17287.47|17288.17|17288.17|17289.35|17289.35|17282.45|17282.45|0
1643722200000|2022-02-01 13:30:00|17291.26|17291.26|17292.26|17292.26|17301.29|17301.29|17291.25|17291.25|0
1643722500000|2022-02-01 13:35:00|17291.62|17291.62|17275.92|17275.92|17304.5|17304.5|17275.92|17275.92|0
1643722800000|2022-02-01 13:40:00|17279.02|17279.02|17281.62|17281.62|17281.62|17281.62|17273.55|17273.55|0
1643723100000|2022-02-01 13:45:00|17284.19|17284.19|17264.62|17264.62|17284.68|17284.68|17258.85|17258.85|0
1643723400000|2022-02-01 13:50:00|17266.54|17266.54|17272.71|17272.71|17281.01|17281.01|17266.54|17266.54|0
1643723700000|2022-02-01 13:55:00|17275.81|17275.81|17292.3|17292.3|17294.87|17294.87|17272.71|17272.71|0
1643724000000|2022-02-01 14:00:00|17289.2|17289.2|17274.59|17274.59|17298.14|17298.14|17274.59|17274.59|0
1643724300000|2022-02-01 14:05:00|17270.45|17270.45|17277.69|17277.69|17278.33|17278.33|17268.86|17268.86|0
1643724600000|2022-02-01 14:10:00|17279.62|17279.62|17276.03|17276.03|17280.79|17280.79|17276.03|17276.03|0
1643724900000|2022-02-01 14:15:00|17279.13|17279.13|17243.13|17243.13|17279.13|17279.13|17243.13|17243.13|0
1643725200000|2022-02-01 14:20:00|17244.41|17244.41|17258.95|17258.95|17258.95|17258.95|17244.41|17244.41|0
1643725500000|2022-02-01 14:25:00|17259.59|17259.59|17270.13|17270.13|17270.13|17270.13|17258.95|17258.95|0
1643725800000|2022-02-01 14:30:00|17266.74|17266.74|17269.74|17269.74|17269.74|17269.74|17240.6|17240.6|0
1643726100000|2022-02-01 14:35:00|17269.1|17269.1|17265.72|17265.72|17285|17285|17262.9|17262.9|0
1643726400000|2022-02-01 14:40:00|17268.82|17268.82|17148.03|17148.03|17277.8|17277.8|17148.03|17148.03|0
1643726700000|2022-02-01 14:45:00|17160.41|17160.41|17167.85|17167.85|17167.85|17167.85|17148.22|17148.22|0
1643727000000|2022-02-01 14:50:00|17167.21|17167.21|17155.26|17155.26|17196.26|17196.26|17155.26|17155.26|0
1643727300000|2022-02-01 14:55:00|17156.01|17156.01|17165.4|17165.4|17168.5|17168.5|17150.32|17150.32|0
1643727600000|2022-02-01 15:00:00|17174.69|17174.69|17064.8|17064.8|17174.69|17174.69|17063.03|17063.03|0
1643727900000|2022-02-01 15:05:00|17067.89|17067.89|17056.47|17056.47|17077.83|17077.83|17052.87|17052.87|0
1643728200000|2022-02-01 15:10:00|17057.02|17057.02|17094.2|17094.2|17094.2|17094.2|17046.1|17046.1|0
1643728500000|2022-02-01 15:15:00|17091.1|17091.1|17109.29|17109.29|17117.45|17117.45|17091.1|17091.1|0
1643728800000|2022-02-01 15:20:00|17112.38|17112.38|17109.2|17109.2|17127.99|17127.99|17108.65|17108.65|0
1643729100000|2022-02-01 15:25:00|17109.84|17109.84|17103.34|17103.34|17113.58|17113.58|17103.34|17103.34|0
1643729400000|2022-02-01 15:30:00|17119.43|17119.43|17109.13|17109.13|17136.63|17136.63|17109.13|17109.13|0
1643729700000|2022-02-01 15:35:00|17112.23|17112.23|17108.65|17108.65|17112.23|17112.23|17097.24|17097.24|0
1643730000000|2022-02-01 15:40:00|17105.56|17105.56|17103.13|17103.13|17105.56|17105.56|17080.04|17080.04|0
1643730300000|2022-02-01 15:45:00|17104.42|17104.42|17115.52|17115.52|17122.73|17122.73|17101.67|17101.67|0
1643730600000|2022-02-01 15:50:00|17116.8|17116.8|17121.89|17121.89|17125.81|17125.81|17116.8|17116.8|0
1643730900000|2022-02-01 15:55:00|17118.8|17118.8|17164.33|17164.33|17167.43|17167.43|17118.8|17118.8|0
1643731200000|2022-02-01 16:00:00|17162.41|17162.41|17145.77|17145.77|17163.69|17163.69|17142.04|17142.04|0
1643731500000|2022-02-01 16:05:00|17144.8|17144.8|17176.93|17176.93|17179.39|17179.39|17144.8|17144.8|0
1643731800000|2022-02-01 16:10:00|17175.8|17175.8|17186.66|17186.66|17186.66|17186.66|17154.42|17154.42|0
1643732100000|2022-02-01 16:15:00|17184.77|17184.77|17195.83|17195.83|17197.33|17197.33|17184.4|17184.4|0
1643732400000|2022-02-01 16:20:00|17196.81|17196.81|17195.88|17195.88|17216.54|17216.54|17193.27|17193.27|0
1643732700000|2022-02-01 16:25:00|17194.37|17194.37|17160.71|17160.71|17204.41|17204.41|17151.41|17151.41|0
1643789700000|2022-02-02 08:15:00|17221.98|17221.98|17213.53|17213.53|17221.98|17221.98|17200.4|17200.4|0
1643790000000|2022-02-02 08:20:00|17211.33|17211.33|17232.53|17232.53|17246.48|17246.48|17211.33|17211.33|0
1643790300000|2022-02-02 08:25:00|17229.43|17229.43|17216.11|17216.11|17254.16|17254.16|17215.65|17215.65|0
1643790600000|2022-02-02 08:30:00|17219.21|17219.21|17194.04|17194.04|17219.21|17219.21|17192.53|17192.53|0
1643790900000|2022-02-02 08:35:00|17193.39|17193.39|17209.75|17209.75|17222.1|17222.1|17193.39|17193.39|0
1643791200000|2022-02-02 08:40:00|17210.88|17210.88|17226.65|17226.65|17230.39|17230.39|17210.88|17210.88|0
1643791500000|2022-02-02 08:45:00|17229.66|17229.66|17260.12|17260.12|17260.12|17260.12|17228.36|17228.36|0
1643791800000|2022-02-02 08:50:00|17259.74|17259.74|17268.35|17268.35|17270.91|17270.91|17259.74|17259.74|0
1643792100000|2022-02-02 08:55:00|17269.85|17269.85|17261.07|17261.07|17269.85|17269.85|17257.13|17257.13|0
1643792400000|2022-02-02 09:00:00|17259.79|17259.79|17259.51|17259.51|17259.79|17259.79|17247.96|17247.96|0
1643792700000|2022-02-02 09:05:00|17262.6|17262.6|17264.5|17264.5|17274.92|17274.92|17261.14|17261.14|0
1643793000000|2022-02-02 09:10:00|17265.63|17265.63|17271.03|17271.03|17275.94|17275.94|17262.53|17262.53|0
1643793300000|2022-02-02 09:15:00|17272.96|17272.96|17287.98|17287.98|17291.62|17291.62|17272.96|17272.96|0
1643793600000|2022-02-02 09:20:00|17291.19|17291.19|17286.43|17286.43|17305.69|17305.69|17286.43|17286.43|0
1643793900000|2022-02-02 09:25:00|17289.53|17289.53|17284.77|17284.77|17291.45|17291.45|17284.77|17284.77|0
1643794200000|2022-02-02 09:30:00|17268.69|17268.69|17269.88|17269.88|17269.88|17269.88|17264.31|17264.31|0
1643794500000|2022-02-02 09:35:00|17272.98|17272.98|17271.14|17271.14|17275.61|17275.61|17270.59|17270.59|0
1643794800000|2022-02-02 09:40:00|17270.01|17270.01|17252.8|17252.8|17270.01|17270.01|17252.8|17252.8|0
1643795100000|2022-02-02 09:45:00|17255.9|17255.9|17259.52|17259.52|17262.73|17262.73|17255.9|17255.9|0
1643795400000|2022-02-02 09:50:00|17257.64|17257.64|17257.15|17257.15|17263.42|17263.42|17254.7|17254.7|0
1643795700000|2022-02-02 09:55:00|17254.06|17254.06|17257.73|17257.73|17259.19|17259.19|17243.94|17243.94|0
1643796000000|2022-02-02 10:00:00|17245.34|17245.34|17223.01|17223.01|17245.34|17245.34|17223.01|17223.01|0
1643796300000|2022-02-02 10:05:00|17223.55|17223.55|17209.54|17209.54|17237.87|17237.87|17209.54|17209.54|0
1643796600000|2022-02-02 10:10:00|17207.9|17207.9|17204.38|17204.38|17211.97|17211.97|17201.28|17201.28|0
1643796900000|2022-02-02 10:15:00|17203.83|17203.83|17201.37|17201.37|17210.02|17210.02|17201.37|17201.37|0
1643797200000|2022-02-02 10:20:00|17198.27|17198.27|17198.09|17198.09|17199.55|17199.55|17198.09|17198.09|0
1643797500000|2022-02-02 10:25:00|17199.22|17199.22|17196.54|17196.54|17212.02|17212.02|17196.54|17196.54|0
1643797800000|2022-02-02 10:30:00|17202.73|17202.73|17198.73|17198.73|17202.73|17202.73|17198.73|17198.73|0
1643798100000|2022-02-02 10:35:00|17194.97|17194.97|17191.98|17191.98|17197.64|17197.64|17191.98|17191.98|0
1643798400000|2022-02-02 10:40:00|17188.88|17188.88|17190.81|17190.81|17190.81|17190.81|17185.79|17185.79|0
1643798700000|2022-02-02 10:45:00|17187.71|17187.71|17187.62|17187.62|17188.26|17188.26|17185.52|17185.52|0
1643799000000|2022-02-02 10:50:00|17188.75|17188.75|17220.36|17220.36|17221.65|17221.65|17188.75|17188.75|0
1643799300000|2022-02-02 10:55:00|17224.13|17224.13|17215.8|17215.8|17224.13|17224.13|17207.08|17207.08|0
1643799600000|2022-02-02 11:00:00|17217.44|17217.44|17219.74|17219.74|17219.74|17219.74|17217.44|17217.44|0
1643799900000|2022-02-02 11:05:00|17218.77|17218.77|17240.52|17240.52|17240.52|17240.52|17218.77|17218.77|0
1643800200000|2022-02-02 11:10:00|17237.88|17237.88|17227.49|17227.49|17237.88|17237.88|17227.49|17227.49|0
1643800500000|2022-02-02 11:15:00|17224.4|17224.4|17188.93|17188.93|17224.4|17224.4|17183.98|17183.98|0
1643800800000|2022-02-02 11:20:00|17192.03|17192.03|17200.31|17200.31|17203.41|17203.41|17183.88|17183.88|0
1643801100000|2022-02-02 11:25:00|17200.86|17200.86|17203.27|17203.27|17216.14|17216.14|17200.86|17200.86|0
1643801400000|2022-02-02 11:30:00|17209.46|17209.46|17234.88|17234.88|17237.44|17237.44|17206.36|17206.36|0
1643801700000|2022-02-02 11:35:00|17234.33|17234.33|17246.83|17246.83|17246.83|17246.83|17230.74|17230.74|0
1643802000000|2022-02-02 11:40:00|17246.28|17246.28|17263.12|17263.12|17263.12|17263.12|17246.28|17246.28|0
1643802300000|2022-02-02 11:45:00|17266.21|17266.21|17260.24|17260.24|17266.7|17266.7|17256.17|17256.17|0
1643802600000|2022-02-02 11:50:00|17260.73|17260.73|17251.97|17251.97|17270.24|17270.24|17251.97|17251.97|0
1643802900000|2022-02-02 11:55:00|17250.69|17250.69|17268.7|17268.7|17268.7|17268.7|17249.07|17249.07|0
1643803200000|2022-02-02 12:00:00|17287.92|17287.92|17299.96|17299.96|17299.96|17299.96|17286.82|17286.82|0
1643803500000|2022-02-02 12:05:00|17298.49|17298.49|17307.79|17307.79|17308.43|17308.43|17297.52|17297.52|0
1643803800000|2022-02-02 12:10:00|17308.91|17308.91|17302.92|17302.92|17312.39|17312.39|17302.92|17302.92|0
1643804100000|2022-02-02 12:15:00|17306.02|17306.02|17309.11|17309.11|17309.11|17309.11|17306.02|17306.02|0
1643804400000|2022-02-02 12:20:00|17309.75|17309.75|17303.19|17303.19|17309.75|17309.75|17301.9|17301.9|0
1643804700000|2022-02-02 12:25:00|17303.74|17303.74|17298.72|17298.72|17305.4|17305.4|17298.72|17298.72|0
1643805000000|2022-02-02 12:30:00|17299.21|17299.21|17297.33|17297.33|17303.72|17303.72|17296.35|17296.35|0
1643805300000|2022-02-02 12:35:00|17295.68|17295.68|17294.56|17294.56|17298.64|17298.64|17288.16|17288.16|0
1643805600000|2022-02-02 12:40:00|17297.66|17297.66|17306.99|17306.99|17306.99|17306.99|17291.47|17291.47|0
1643805900000|2022-02-02 12:45:00|17307.97|17307.97|17311.93|17311.93|17311.93|17311.93|17306.51|17306.51|0
1643806200000|2022-02-02 12:50:00|17312.42|17312.42|17312.11|17312.11|17315.65|17315.65|17311.13|17311.13|0
1643806500000|2022-02-02 12:55:00|17311.01|17311.01|17318.1|17318.1|17318.1|17318.1|17311.01|17311.01|0
1643806800000|2022-02-02 13:00:00|17324.29|17324.29|17343.72|17343.72|17343.72|17343.72|17322.28|17322.28|0
1643807100000|2022-02-02 13:05:00|17345.36|17345.36|17340.41|17340.41|17350.02|17350.02|17340.41|17340.41|0
1643807400000|2022-02-02 13:10:00|17339.43|17339.43|17332.05|17332.05|17339.43|17339.43|17323.35|17323.35|0
1643807700000|2022-02-02 13:15:00|17335.14|17335.14|17330.84|17330.84|17348.61|17348.61|17314.76|17314.76|0
1643808000000|2022-02-02 13:20:00|17327.74|17327.74|17323.53|17323.53|17327.74|17327.74|17323.53|17323.53|0
1643808300000|2022-02-02 13:25:00|17322.44|17322.44|17297.47|17297.47|17322.44|17322.44|17295.55|17295.55|0
1643808600000|2022-02-02 13:30:00|17294.91|17294.91|17293.54|17293.54|17296.64|17296.64|17287.35|17287.35|0
1643808900000|2022-02-02 13:35:00|17290.44|17290.44|17295.35|17295.35|17297.92|17297.92|17290.44|17290.44|0
1643809200000|2022-02-02 13:40:00|17297.28|17297.28|17285.64|17285.64|17297.28|17297.28|17279.45|17279.45|0
1643809500000|2022-02-02 13:45:00|17282.55|17282.55|17290.01|17290.01|17293.59|17293.59|17282.55|17282.55|0
1643809800000|2022-02-02 13:50:00|17288.73|17288.73|17287.44|17287.44|17288.73|17288.73|17287.44|17287.44|0
1643810100000|2022-02-02 13:55:00|17286.69|17286.69|17248.68|17248.68|17286.69|17286.69|17248.68|17248.68|0
1643810400000|2022-02-02 14:00:00|17245.58|17245.58|17248.06|17248.06|17249.14|17249.14|17242.4|17242.4|0
1643810700000|2022-02-02 14:05:00|17247.42|17247.42|17244.01|17244.01|17252.93|17252.93|17244.01|17244.01|0
1643811000000|2022-02-02 14:10:00|17244.56|17244.56|17246.65|17246.65|17248.43|17248.43|17243.65|17243.65|0
1643811300000|2022-02-02 14:15:00|17245.68|17245.68|17240.13|17240.13|17245.68|17245.68|17237.12|17237.12|0
1643811600000|2022-02-02 14:20:00|17239.15|17239.15|17236.74|17236.74|17239.15|17239.15|17229.26|17229.26|0
1643811900000|2022-02-02 14:25:00|17238.02|17238.02|17213.06|17213.06|17238.02|17238.02|17213.06|17213.06|0
1643812200000|2022-02-02 14:30:00|17209.97|17209.97|17213.7|17213.7|17220.88|17220.88|17204.27|17204.27|0
1643812500000|2022-02-02 14:35:00|17214.79|17214.79|17215.81|17215.81|17218.99|17218.99|17213.7|17213.7|0
1643812800000|2022-02-02 14:40:00|17214.53|17214.53|17162.1|17162.1|17214.53|17214.53|17162.1|17162.1|0
1643813100000|2022-02-02 14:45:00|17160.81|17160.81|17117.19|17117.19|17162.77|17162.77|17117.19|17117.19|0
1643813400000|2022-02-02 14:50:00|17120.29|17120.29|17139.43|17139.43|17139.43|17139.43|17120.29|17120.29|0
1643813700000|2022-02-02 14:55:00|17123.35|17123.35|17110.15|17110.15|17123.35|17123.35|17108.39|17108.39|0
1643814000000|2022-02-02 15:00:00|17110.7|17110.7|17117.4|17117.4|17130.15|17130.15|17109.31|17109.31|0
1643814300000|2022-02-02 15:05:00|17118.04|17118.04|17125.92|17125.92|17125.92|17125.92|17112.52|17112.52|0
1643814600000|2022-02-02 15:10:00|17129.01|17129.01|17153.56|17153.56|17178.93|17178.93|17129.01|17129.01|0
1643814900000|2022-02-02 15:15:00|17156.66|17156.66|17162.98|17162.98|17168.33|17168.33|17154.55|17154.55|0
1643815200000|2022-02-02 15:20:00|17163.53|17163.53|17184.31|17184.31|17187.95|17187.95|17163.53|17163.53|0
1643815500000|2022-02-02 15:25:00|17187.41|17187.41|17204.56|17204.56|17204.56|17204.56|17187.41|17187.41|0
1643815800000|2022-02-02 15:30:00|17201.46|17201.46|17182.32|17182.32|17219.04|17219.04|17182.32|17182.32|0
1643816100000|2022-02-02 15:35:00|17183.07|17183.07|17177.74|17177.74|17183.62|17183.62|17161.66|17161.66|0
1643816400000|2022-02-02 15:40:00|17178.87|17178.87|17171.96|17171.96|17187.5|17187.5|17169.53|17169.53|0
1643816700000|2022-02-02 15:45:00|17168.76|17168.76|17191.68|17191.68|17196.35|17196.35|17168.76|17168.76|0
1643817000000|2022-02-02 15:50:00|17194.77|17194.77|17194.4|17194.4|17200.48|17200.48|17192.95|17192.95|0
1643817300000|2022-02-02 15:55:00|17195.68|17195.68|17197.13|17197.13|17203.26|17203.26|17195.68|17195.68|0
1643817600000|2022-02-02 16:00:00|17193.92|17193.92|17188.03|17188.03|17194.56|17194.56|17187.39|17187.39|0
1643817900000|2022-02-02 16:05:00|17189.5|17189.5|17180.2|17180.2|17189.99|17189.99|17167.76|17167.76|0
1643818200000|2022-02-02 16:10:00|17183.3|17183.3|17179.98|17179.98|17191.83|17191.83|17176.79|17176.79|0
1643818500000|2022-02-02 16:15:00|17183.07|17183.07|17173.97|17173.97|17186.46|17186.46|17172.75|17172.75|0
1643818800000|2022-02-02 16:20:00|17157.89|17157.89|17187.61|17187.61|17187.61|17187.61|17157.89|17157.89|0
1643819100000|2022-02-02 16:25:00|17188.25|17188.25|17177.85|17177.85|17190.82|17190.82|17158.89|17158.89|0
1643876100000|2022-02-03 08:15:00|17092.4|17092.4|17086.45|17086.45|17095.34|17095.34|17080.01|17080.01|0
1643876400000|2022-02-03 08:20:00|17088.89|17088.89|17007.9|17007.9|17088.89|17088.89|17007.9|17007.9|0
1643876700000|2022-02-03 08:25:00|17001.7|17001.7|17025.87|17025.87|17029.52|17029.52|16975.07|16975.07|0
1643877000000|2022-02-03 08:30:00|17028.97|17028.97|17034.82|17034.82|17038.87|17038.87|17021.35|17021.35|0
1643877300000|2022-02-03 08:35:00|17028.62|17028.62|17009.52|17009.52|17028.62|17028.62|16990.88|16990.88|0
1643877600000|2022-02-03 08:40:00|17003.32|17003.32|17003.46|17003.46|17007.86|17007.86|17000.89|17000.89|0
1643877900000|2022-02-03 08:45:00|17005.38|17005.38|16999.13|16999.13|17011.03|17011.03|16997.13|16997.13|0
1643878200000|2022-02-03 08:50:00|16998.37|16998.37|16998.04|16998.04|16999.13|16999.13|16988.75|16988.75|0
1643878500000|2022-02-03 08:55:00|16999.96|16999.96|16993.21|16993.21|16999.96|16999.96|16993.21|16993.21|0
1643878800000|2022-02-03 09:00:00|16987.02|16987.02|16988.08|16988.08|16996.31|16996.31|16984.31|16984.31|0
1643879100000|2022-02-03 09:05:00|16986.57|16986.57|16964.94|16964.94|16986.57|16986.57|16964.94|16964.94|0
1643879400000|2022-02-03 09:10:00|16963.02|16963.02|16976.95|16976.95|16976.95|16976.95|16954.72|16954.72|0
1643879700000|2022-02-03 09:15:00|16979.52|16979.52|16992.59|16992.59|16997.31|16997.31|16979.52|16979.52|0
1643880000000|2022-02-03 09:20:00|16995.68|16995.68|17001.22|17001.22|17002.1|17002.1|16995.68|16995.68|0
1643880300000|2022-02-03 09:25:00|17004.31|17004.31|16985.32|16985.32|17008.51|17008.51|16985.32|16985.32|0
1643880600000|2022-02-03 09:30:00|16984.68|16984.68|16985.56|16985.56|16995.26|16995.26|16984.68|16984.68|0
1643880900000|2022-02-03 09:35:00|16984.28|16984.28|16971.45|16971.45|16984.28|16984.28|16971.45|16971.45|0
1643881200000|2022-02-03 09:40:00|16971.83|16971.83|16971.37|16971.37|16972.01|16972.01|16968.36|16968.36|0
1643881500000|2022-02-03 09:45:00|16972.01|16972.01|16930.52|16930.52|16972.01|16972.01|16927.91|16927.91|0
1643881800000|2022-02-03 09:50:00|16927.42|16927.42|16876.19|16876.19|16932.84|16932.84|16872.34|16872.34|0
1643882100000|2022-02-03 09:55:00|16882.38|16882.38|16862.83|16862.83|16891.67|16891.67|16856.63|16856.63|0
1643882400000|2022-02-03 10:00:00|16865.92|16865.92|16881.88|16881.88|16881.88|16881.88|16847.23|16847.23|0
1643882700000|2022-02-03 10:05:00|16881.33|16881.33|16908.01|16908.01|16908.01|16908.01|16881.33|16881.33|0
1643883000000|2022-02-03 10:10:00|16906.72|16906.72|16904.27|16904.27|16914.84|16914.84|16901.7|16901.7|0
1643883300000|2022-02-03 10:15:00|16904.91|16904.91|16921.46|16921.46|16928.41|16928.41|16904.91|16904.91|0
1643883600000|2022-02-03 10:20:00|16920|16920|16919.82|16919.82|16926.63|16926.63|16910.39|16910.39|0
1643883900000|2022-02-03 10:25:00|16913.63|16913.63|16928.91|16928.91|16928.91|16928.91|16893.69|16893.69|0
1643884200000|2022-02-03 10:30:00|16932.01|16932.01|16929.97|16929.97|16936.92|16936.92|16926.23|16926.23|0
1643884500000|2022-02-03 10:35:00|16928.69|16928.69|16940.36|16940.36|16943.57|16943.57|16928.69|16928.69|0
1643884800000|2022-02-03 10:40:00|16939.72|16939.72|16951.2|16951.2|16952.06|16952.06|16937.77|16937.77|0
1643885100000|2022-02-03 10:45:00|16948.1|16948.1|16945.19|16945.19|16949.23|16949.23|16942.44|16942.44|0
1643885400000|2022-02-03 10:50:00|16946.47|16946.47|16946.47|16946.47|16946.47|16946.47|16942.73|16942.73|0
1643885700000|2022-02-03 10:55:00|16949.57|16949.57|16955.02|16955.02|16955.02|16955.02|16948.81|16948.81|0
1643886000000|2022-02-03 11:00:00|16958.11|16958.11|16979.22|16979.22|16982.32|16982.32|16956.94|16956.94|0
1643886300000|2022-02-03 11:05:00|16982.32|16982.32|16991.61|16991.61|16991.61|16991.61|16979.22|16979.22|0
1643886600000|2022-02-03 11:10:00|16992.1|16992.1|16990.77|16990.77|17001.71|17001.71|16989.12|16989.12|0
1643886900000|2022-02-03 11:15:00|16989.49|16989.49|16982.37|16982.37|16989.49|16989.49|16979.82|16979.82|0
1643887200000|2022-02-03 11:20:00|16979.27|16979.27|16967.75|16967.75|16979.27|16979.27|16967.75|16967.75|0
1643887500000|2022-02-03 11:25:00|16970.84|16970.84|16968.92|16968.92|16970.84|16970.84|16965.82|16965.82|0
1643887800000|2022-02-03 11:30:00|16968.28|16968.28|16976.82|16976.82|16977.57|16977.57|16968.28|16968.28|0
1643888100000|2022-02-03 11:35:00|16977.46|16977.46|16972.23|16972.23|16978.1|16978.1|16969.76|16969.76|0
1643888400000|2022-02-03 11:40:00|16972.87|16972.87|16976.35|16976.35|16976.35|16976.35|16969.78|16969.78|0
1643888700000|2022-02-03 11:45:00|16970.15|16970.15|16968.65|16968.65|16970.15|16970.15|16968.65|16968.65|0
1643889000000|2022-02-03 11:50:00|16965.55|16965.55|16976.26|16976.26|16978.07|16978.07|16965.55|16965.55|0
1643889300000|2022-02-03 11:55:00|16973.16|16973.16|16975.67|16975.67|16975.67|16975.67|16967.55|16967.55|0
1643889600000|2022-02-03 12:00:00|16991.75|16991.75|16956.79|16956.79|16991.75|16991.75|16945.77|16945.77|0
1643889900000|2022-02-03 12:05:00|16953.69|16953.69|16944.96|16944.96|16955.38|16955.38|16923.21|16923.21|0
1643890200000|2022-02-03 12:10:00|16941.86|16941.86|16972.25|16972.25|16972.25|16972.25|16941.86|16941.86|0
1643890500000|2022-02-03 12:15:00|16988.34|16988.34|17009.93|17009.93|17009.93|17009.93|16987.05|16987.05|0
1643890800000|2022-02-03 12:20:00|17006.83|17006.83|16977.69|16977.69|17006.83|17006.83|16974.6|16974.6|0
1643891100000|2022-02-03 12:25:00|16977.05|16977.05|16985.17|16985.17|16985.17|16985.17|16977.05|16977.05|0
1643891400000|2022-02-03 12:30:00|16987.74|16987.74|16962.33|16962.33|16987.74|16987.74|16956.14|16956.14|0
1643891700000|2022-02-03 12:35:00|16964.59|16964.59|16970.56|16970.56|16973.66|16973.66|16959.99|16959.99|0
1643892000000|2022-02-03 12:40:00|16971.11|16971.11|16993.5|16993.5|16993.5|16993.5|16971.11|16971.11|0
1643892300000|2022-02-03 12:45:00|16992.4|16992.4|16995.61|16995.61|16995.61|16995.61|16988.13|16988.13|0
1643892600000|2022-02-03 12:50:00|16998.71|16998.71|17005.99|17005.99|17005.99|17005.99|16998.71|16998.71|0
1643892900000|2022-02-03 12:55:00|17009.08|17009.08|17030.11|17030.11|17030.11|17030.11|17002.89|17002.89|0
1643893200000|2022-02-03 13:00:00|17028.83|17028.83|17013.33|17013.33|17029.36|17029.36|17013.33|17013.33|0
1643893500000|2022-02-03 13:05:00|17012.68|17012.68|17008.06|17008.06|17018.88|17018.88|17008.06|17008.06|0
1643893800000|2022-02-03 13:10:00|17008.61|17008.61|16978.04|16978.04|17008.61|17008.61|16969.54|16969.54|0
1643894100000|2022-02-03 13:15:00|16974.94|16974.94|16987.66|16987.66|16987.66|16987.66|16968.37|16968.37|0
1643894400000|2022-02-03 13:20:00|16988.21|16988.21|16986.29|16986.29|16988.21|16988.21|16986.29|16986.29|0
1643894700000|2022-02-03 13:25:00|16985.91|16985.91|16989.54|16989.54|16992.1|16992.1|16985.91|16985.91|0
1643895000000|2022-02-03 13:30:00|16992.63|16992.63|16980.25|16980.25|16995.73|16995.73|16979.87|16979.87|0
1643895300000|2022-02-03 13:35:00|16983.34|16983.34|16979.22|16979.22|16983.34|16983.34|16970.35|16970.35|0
1643895600000|2022-02-03 13:40:00|16979.86|16979.86|16953.04|16953.04|16979.86|16979.86|16953.04|16953.04|0
1643895900000|2022-02-03 13:45:00|16953.79|16953.79|16962.02|16962.02|16965.11|16965.11|16952.24|16952.24|0
1643896200000|2022-02-03 13:50:00|16958.92|16958.92|16949.76|16949.76|16958.92|16958.92|16946.02|16946.02|0
1643896500000|2022-02-03 13:55:00|16955.95|16955.95|16947.4|16947.4|16955.95|16955.95|16945.53|16945.53|0
1643896800000|2022-02-03 14:00:00|16950.49|16950.49|16954.5|16954.5|16955.05|16955.05|16944.83|16944.83|0
1643897100000|2022-02-03 14:05:00|16957.6|16957.6|16980.41|16980.41|16980.41|16980.41|16951.3|16951.3|0
1643897400000|2022-02-03 14:10:00|16974.22|16974.22|17006.72|17006.72|17016.01|17016.01|16974.22|16974.22|0
1643897700000|2022-02-03 14:15:00|17009.82|17009.82|16976.56|16976.56|17009.82|17009.82|16971.98|16971.98|0
1643898000000|2022-02-03 14:20:00|16977.2|16977.2|16961.76|16961.76|16977.2|16977.2|16961.12|16961.12|0
1643898300000|2022-02-03 14:25:00|16958.66|16958.66|16977|16977|16980.1|16980.1|16955.87|16955.87|0
1643898600000|2022-02-03 14:30:00|16980.1|16980.1|16972.28|16972.28|16999.52|16999.52|16967.64|16967.64|0
1643898900000|2022-02-03 14:35:00|16975.37|16975.37|16958.35|16958.35|16981.04|16981.04|16944.86|16944.86|0
1643899200000|2022-02-03 14:40:00|16956.47|16956.47|16910.8|16910.8|16967.03|16967.03|16905.4|16905.4|0
1643899500000|2022-02-03 14:45:00|16894.71|16894.71|16811.85|16811.85|16894.71|16894.71|16811.85|16811.85|0
1643899800000|2022-02-03 14:50:00|16810.35|16810.35|16781.11|16781.11|16813.62|16813.62|16776.72|16776.72|0
1643900100000|2022-02-03 14:55:00|16797.2|16797.2|16805.68|16805.68|16805.68|16805.68|16787.64|16787.64|0
1643900400000|2022-02-03 15:00:00|16806.77|16806.77|16776.05|16776.05|16806.77|16806.77|16764.73|16764.73|0
1643900700000|2022-02-03 15:05:00|16772.96|16772.96|16790.39|16790.39|16795.15|16795.15|16772.96|16772.96|0
1643901000000|2022-02-03 15:10:00|16792.96|16792.96|16827.68|16827.68|16827.68|16827.68|16792.27|16792.27|0
1643901300000|2022-02-03 15:15:00|16828.23|16828.23|16887.7|16887.7|16887.7|16887.7|16828.23|16828.23|0
1643901600000|2022-02-03 15:20:00|16888.34|16888.34|16882.12|16882.12|16909.82|16909.82|16882.12|16882.12|0
1643901900000|2022-02-03 15:25:00|16878.73|16878.73|16872.11|16872.11|16879.48|16879.48|16868.9|16868.9|0
1643902200000|2022-02-03 15:30:00|16878.31|16878.31|16867.32|16867.32|16884.91|16884.91|16860.3|16860.3|0
1643902500000|2022-02-03 15:35:00|16868.6|16868.6|16897.48|16897.48|16898.76|16898.76|16868.6|16868.6|0
1643902800000|2022-02-03 15:40:00|16894.38|16894.38|16900.8|16900.8|16902.08|16902.08|16884.11|16884.11|0
1643903100000|2022-02-03 15:45:00|16903.89|16903.89|16932.62|16932.62|16932.62|16932.62|16903.77|16903.77|0
1643903400000|2022-02-03 15:50:00|16929.52|16929.52|16910.19|16910.19|16930.5|16930.5|16908.15|16908.15|0
1643903700000|2022-02-03 15:55:00|16910.56|16910.56|16923.3|16923.3|16940.25|16940.25|16909.47|16909.47|0
1643904000000|2022-02-03 16:00:00|16921.38|16921.38|16902.28|16902.28|16921.38|16921.38|16901.91|16901.91|0
1643904300000|2022-02-03 16:05:00|16902.77|16902.77|16952.69|16952.69|16953.45|16953.45|16902.77|16902.77|0
1643904600000|2022-02-03 16:10:00|16953.98|16953.98|16973.16|16973.16|16974.7|16974.7|16949.91|16949.91|0
1643904900000|2022-02-03 16:15:00|16976.26|16976.26|16980.15|16980.15|16980.64|16980.64|16974|16974|0
1643905200000|2022-02-03 16:20:00|16976.94|16976.94|16975.85|16975.85|16977.47|16977.47|16967.54|16967.54|0
1643905500000|2022-02-03 16:25:00|16978.95|16978.95|16983.14|16983.14|16989.87|16989.87|16956.3|16956.3|0
1643962500000|2022-02-04 08:15:00|17023.24|17023.24|17027.42|17027.42|17040.23|17040.23|17016.69|17016.69|0
1643962800000|2022-02-04 08:20:00|17023.04|17023.04|17043.29|17043.29|17051.52|17051.52|17022.58|17022.58|0
1643963100000|2022-02-04 08:25:00|17039.53|17039.53|17029.7|17029.7|17067.49|17067.49|17029.7|17029.7|0
1643963400000|2022-02-04 08:30:00|17027.07|17027.07|17051.2|17051.2|17051.2|17051.2|17027.07|17027.07|0
1643963700000|2022-02-04 08:35:00|17045|17045|17022.93|17022.93|17045|17045|17020.34|17020.34|0
1643964000000|2022-02-04 08:40:00|17019.84|17019.84|16997.58|16997.58|17021.12|17021.12|16997.58|16997.58|0
1643964300000|2022-02-04 08:45:00|16994.48|16994.48|16969.48|16969.48|16994.48|16994.48|16966.85|16966.85|0
1643964600000|2022-02-04 08:50:00|16968.02|16968.02|16941.79|16941.79|16969.15|16969.15|16941.15|16941.15|0
1643964900000|2022-02-04 08:55:00|16944.42|16944.42|16966.13|16966.13|16967.26|16967.26|16944.42|16944.42|0
1643965200000|2022-02-04 09:00:00|16964.63|16964.63|16977.67|16977.67|16983.86|16983.86|16964.63|16964.63|0
1643965500000|2022-02-04 09:05:00|16980.3|16980.3|16995.92|16995.92|16999.02|16999.02|16980.3|16980.3|0
1643965800000|2022-02-04 09:10:00|16995.54|16995.54|17029.99|17029.99|17029.99|17029.99|16995.54|16995.54|0
1643966100000|2022-02-04 09:15:00|17033.08|17033.08|17025.18|17025.18|17037.37|17037.37|17021.42|17021.42|0
1643966400000|2022-02-04 09:20:00|17026.46|17026.46|17033.52|17033.52|17033.52|17033.52|17022.5|17022.5|0
1643966700000|2022-02-04 09:25:00|17065.69|17065.69|17063.72|17063.72|17071.88|17071.88|17060.63|17060.63|0
1643967000000|2022-02-04 09:30:00|17066.82|17066.82|17084.16|17084.16|17088.54|17088.54|17064.08|17064.08|0
1643967300000|2022-02-04 09:35:00|17080.39|17080.39|17075.82|17075.82|17082.01|17082.01|17075.82|17075.82|0
1643967600000|2022-02-04 09:40:00|17075.18|17075.18|17074.53|17074.53|17076.18|17076.18|17063.59|17063.59|0
1643967900000|2022-02-04 09:45:00|17074.91|17074.91|17135.79|17135.79|17138.36|17138.36|17074.91|17074.91|0
1643968200000|2022-02-04 09:50:00|17132.69|17132.69|17118.04|17118.04|17132.69|17132.69|17114.69|17114.69|0
1643968500000|2022-02-04 09:55:00|17114.94|17114.94|17118.88|17118.88|17118.88|17118.88|17111.93|17111.93|0
1643968800000|2022-02-04 10:00:00|17120.38|17120.38|17130.04|17130.04|17130.04|17130.04|17090.16|17090.16|0
1643969100000|2022-02-04 10:05:00|17131.33|17131.33|17170.87|17170.87|17173.97|17173.97|17131.33|17131.33|0
1643969400000|2022-02-04 10:10:00|17177.07|17177.07|17181.26|17181.26|17184.73|17184.73|17177.07|17177.07|0
1643969700000|2022-02-04 10:15:00|17179.34|17179.34|17164.46|17164.46|17179.34|17179.34|17164.46|17164.46|0
1643970000000|2022-02-04 10:20:00|17163.81|17163.81|17178.74|17178.74|17178.74|17178.74|17158.92|17158.92|0
1643970300000|2022-02-04 10:25:00|17180.25|17180.25|17165.46|17165.46|17180.25|17180.25|17164.17|17164.17|0
1643970600000|2022-02-04 10:30:00|17164.91|17164.91|17171.35|17171.35|17171.35|17171.35|17161.81|17161.81|0
1643970900000|2022-02-04 10:35:00|17169.84|17169.84|17178.95|17178.95|17181.01|17181.01|17142.09|17142.09|0
1643971200000|2022-02-04 10:40:00|17181.39|17181.39|17164.52|17164.52|17185.23|17185.23|17164.52|17164.52|0
1643971500000|2022-02-04 10:45:00|17164.9|17164.9|17176.8|17176.8|17177.77|17177.77|17164.9|17164.9|0
1643971800000|2022-02-04 10:50:00|17178.3|17178.3|17186.11|17186.11|17186.11|17186.11|17175.21|17175.21|0
1643972100000|2022-02-04 10:55:00|17184.19|17184.19|17176.85|17176.85|17184.19|17184.19|17176.85|17176.85|0
1643972400000|2022-02-04 11:00:00|17176.3|17176.3|17173.38|17173.38|17178.09|17178.09|17172.1|17172.1|0
1643972700000|2022-02-04 11:05:00|17172.74|17172.74|17170.44|17170.44|17177.1|17177.1|17164.24|17164.24|0
1643973000000|2022-02-04 11:10:00|17169.68|17169.68|17122.98|17122.98|17169.68|17169.68|17122.61|17122.61|0
1643973300000|2022-02-04 11:15:00|17123.63|17123.63|17132.61|17132.61|17132.61|17132.61|17120.53|17120.53|0
1643973600000|2022-02-04 11:20:00|17131.33|17131.33|17127.86|17127.86|17131.33|17131.33|17106.07|17106.07|0
1643973900000|2022-02-04 11:25:00|17130.95|17130.95|17150.93|17150.93|17159.69|17159.69|17130.95|17130.95|0
1643974200000|2022-02-04 11:30:00|17152.21|17152.21|17146.31|17146.31|17179.27|17179.27|17146.31|17146.31|0
1643974500000|2022-02-04 11:35:00|17148.23|17148.23|17144.61|17144.61|17148.23|17148.23|17138.19|17138.19|0
1643974800000|2022-02-04 11:40:00|17150.8|17150.8|17131.53|17131.53|17150.8|17150.8|17131.53|17131.53|0
1643975100000|2022-02-04 11:45:00|17128.43|17128.43|17086.15|17086.15|17128.43|17128.43|17079.51|17079.51|0
1643975400000|2022-02-04 11:50:00|17083.05|17083.05|17085.63|17085.63|17090.3|17090.3|17074.22|17074.22|0
1643975700000|2022-02-04 11:55:00|17082.53|17082.53|17074.26|17074.26|17082.53|17082.53|17074.26|17074.26|0
1643976000000|2022-02-04 12:00:00|17077.36|17077.36|17096.84|17096.84|17096.84|17096.84|17073.46|17073.46|0
1643976300000|2022-02-04 12:05:00|17096.47|17096.47|17098.61|17098.61|17099.14|17099.14|17092.95|17092.95|0
1643976600000|2022-02-04 12:10:00|17098.24|17098.24|17103.1|17103.1|17103.59|17103.59|17098.24|17098.24|0
1643976900000|2022-02-04 12:15:00|17100.01|17100.01|17087.29|17087.29|17100.01|17100.01|17087.29|17087.29|0
1643977200000|2022-02-04 12:20:00|17093.49|17093.49|17083.82|17083.82|17093.49|17093.49|17083.82|17083.82|0
1643977500000|2022-02-04 12:25:00|17084.92|17084.92|17086.41|17086.41|17086.41|17086.41|17083.82|17083.82|0
1643977800000|2022-02-04 12:30:00|17086.96|17086.96|17077.33|17077.33|17086.96|17086.96|17075.45|17075.45|0
1643978100000|2022-02-04 12:35:00|17078.84|17078.84|17093.22|17093.22|17093.22|17093.22|17078.84|17078.84|0
1643978400000|2022-02-04 12:40:00|17093.71|17093.71|17095.41|17095.41|17096.39|17096.39|17093.71|17093.71|0
1643978700000|2022-02-04 12:45:00|17097.34|17097.34|17116.34|17116.34|17116.34|17116.34|17096.7|17096.7|0
1643979000000|2022-02-04 12:50:00|17116.98|17116.98|17129.89|17129.89|17133.36|17133.36|17114.5|17114.5|0
1643979300000|2022-02-04 12:55:00|17132.99|17132.99|17115.51|17115.51|17132.99|17132.99|17115.51|17115.51|0
1643979600000|2022-02-04 13:00:00|17116.26|17116.26|17102.93|17102.93|17117.88|17117.88|17102.22|17102.22|0
1643979900000|2022-02-04 13:05:00|17101.65|17101.65|17098.25|17098.25|17106.03|17106.03|17089.94|17089.94|0
1643980200000|2022-02-04 13:10:00|17101.35|17101.35|17095.84|17095.84|17101.35|17101.35|17094.71|17094.71|0
1643980500000|2022-02-04 13:15:00|17095.46|17095.46|17107.6|17107.6|17114.54|17114.54|17095.46|17095.46|0
1643980800000|2022-02-04 13:20:00|17104.5|17104.5|17096.36|17096.36|17106.52|17106.52|17096.36|17096.36|0
1643981100000|2022-02-04 13:25:00|17093.27|17093.27|17101.98|17101.98|17101.98|17101.98|17089.04|17089.04|0
1643981400000|2022-02-04 13:30:00|17098.89|17098.89|17007.19|17007.19|17107.57|17107.57|17007.19|17007.19|0
1643981700000|2022-02-04 13:35:00|17004.09|17004.09|16978.56|16978.56|17012.17|17012.17|16961.51|16961.51|0
1643982000000|2022-02-04 13:40:00|16976.68|16976.68|16957.46|16957.46|16980.51|16980.51|16957.46|16957.46|0
1643982300000|2022-02-04 13:45:00|16960.56|16960.56|16998.9|16998.9|17000.9|17000.9|16954.57|16954.57|0
1643982600000|2022-02-04 13:50:00|16998.15|16998.15|16959.13|16959.13|16999.28|16999.28|16956.04|16956.04|0
1643982900000|2022-02-04 13:55:00|16960.42|16960.42|16931.36|16931.36|16970.31|16970.31|16928.27|16928.27|0
1643983200000|2022-02-04 14:00:00|16930.08|16930.08|16939.95|16939.95|16943.04|16943.04|16900.57|16900.57|0
1643983500000|2022-02-04 14:05:00|16933.75|16933.75|16953.28|16953.28|16965.67|16965.67|16933.75|16933.75|0
1643983800000|2022-02-04 14:10:00|16950.19|16950.19|16961.29|16961.29|16964.39|16964.39|16937.8|16937.8|0
1643984100000|2022-02-04 14:15:00|16964.39|16964.39|16939.75|16939.75|16970.58|16970.58|16936.88|16936.88|0
1643984400000|2022-02-04 14:20:00|16938.66|16938.66|16947.3|16947.3|16949.23|16949.23|16916.38|16916.38|0
1643984700000|2022-02-04 14:25:00|16950.4|16950.4|16938.71|16938.71|16964.08|16964.08|16938.71|16938.71|0
1643985000000|2022-02-04 14:30:00|16937.21|16937.21|16939.93|16939.93|16951.69|16951.69|16891.58|16891.58|0
1643985300000|2022-02-04 14:35:00|16939.38|16939.38|16945.85|16945.85|16957.39|16957.39|16933.5|16933.5|0
1643985600000|2022-02-04 14:40:00|16948.95|16948.95|17028.54|17028.54|17035.01|17035.01|16948.95|16948.95|0
1643985900000|2022-02-04 14:45:00|17031.64|17031.64|16999.81|16999.81|17035.38|17035.38|16996.36|16996.36|0
1643986200000|2022-02-04 14:50:00|17002.91|17002.91|16949.03|16949.03|17002.91|17002.91|16949.03|16949.03|0
1643986500000|2022-02-04 14:55:00|16949.78|16949.78|16950.03|16950.03|16952.88|16952.88|16948.43|16948.43|0
1643986800000|2022-02-04 15:00:00|16956.22|16956.22|17020.62|17020.62|17020.62|17020.62|16956.22|16956.22|0
1643987100000|2022-02-04 15:05:00|17017.52|17017.52|17008.93|17008.93|17049.25|17049.25|17008.93|17008.93|0
1643987400000|2022-02-04 15:10:00|17009.57|17009.57|17028.34|17028.34|17034.18|17034.18|17007.64|17007.64|0
1643987700000|2022-02-04 15:15:00|17030.26|17030.26|17036.91|17036.91|17037.66|17037.66|17024.86|17024.86|0
1643988000000|2022-02-04 15:20:00|17043.1|17043.1|17030.85|17030.85|17052.52|17052.52|17025.76|17025.76|0
1643988300000|2022-02-04 15:25:00|17031.23|17031.23|16999.73|16999.73|17032.15|17032.15|16993.62|16993.62|0
1643988600000|2022-02-04 15:30:00|16996.63|16996.63|17019.47|17019.47|17019.47|17019.47|16977.82|16977.82|0
1643988900000|2022-02-04 15:35:00|17016.38|17016.38|17036.64|17036.64|17036.64|17036.64|17011.44|17011.44|0
1643989200000|2022-02-04 15:40:00|17030.45|17030.45|16988.76|16988.76|17032.33|17032.33|16987.17|16987.17|0
1643989500000|2022-02-04 15:45:00|16987.63|16987.63|17003.19|17003.19|17003.19|17003.19|16983.44|16983.44|0
1643989800000|2022-02-04 15:50:00|17006.29|17006.29|17007.28|17007.28|17007.28|17007.28|16991.65|16991.65|0
1643990100000|2022-02-04 15:55:00|17006.8|17006.8|17012.94|17012.94|17012.94|17012.94|17003.17|17003.17|0
1643990400000|2022-02-04 16:00:00|17012.19|17012.19|17022.07|17022.07|17022.07|17022.07|17007.56|17007.56|0
1643990700000|2022-02-04 16:05:00|17024.02|17024.02|17008.73|17008.73|17027.12|17027.12|17003.24|17003.24|0
1643991000000|2022-02-04 16:10:00|17005.64|17005.64|16977.04|16977.04|17005.64|17005.64|16976.67|16976.67|0
1643991300000|2022-02-04 16:15:00|16975.54|16975.54|16970.79|16970.79|16978.57|16978.57|16966.21|16966.21|0
1643991600000|2022-02-04 16:20:00|16970.14|16970.14|16964.85|16964.85|16970.15|16970.15|16954.07|16954.07|0
1643991900000|2022-02-04 16:25:00|16965.22|16965.22|16963.89|16963.89|16967.65|16967.65|16947.27|16947.27|0
1644221700000|2022-02-07 08:15:00|16967.38|16967.38|16947.13|16947.13|16970.59|16970.59|16944.11|16944.11|0
1644222000000|2022-02-07 08:20:00|16946.48|16946.48|16950.31|16950.31|17061.87|17061.87|16940.18|16940.18|0
1644222300000|2022-02-07 08:25:00|16947.21|16947.21|16995.89|16995.89|17001.56|17001.56|16946.84|16946.84|0
1644222600000|2022-02-07 08:30:00|16997.84|16997.84|16975.56|16975.56|17017.27|17017.27|16975.56|16975.56|0
1644222900000|2022-02-07 08:35:00|16969.37|16969.37|16994.92|16994.92|17010.56|17010.56|16969.37|16969.37|0
1644223200000|2022-02-07 08:40:00|16997.49|16997.49|16995.41|16995.41|17002.51|17002.51|16982.9|16982.9|0
1644223500000|2022-02-07 08:45:00|16994.77|16994.77|17006.81|17006.81|17011.68|17011.68|16990.92|16990.92|0
1644223800000|2022-02-07 08:50:00|17006.16|17006.16|17045.1|17045.1|17068.08|17068.08|17006.16|17006.16|0
1644224100000|2022-02-07 08:55:00|17051.29|17051.29|17054.58|17054.58|17054.58|17054.58|17041.49|17041.49|0
1644224400000|2022-02-07 09:00:00|17054.96|17054.96|17037.37|17037.37|17056.33|17056.33|17030.65|17030.65|0
1644224700000|2022-02-07 09:05:00|17033.52|17033.52|17039.78|17039.78|17050.71|17050.71|17030.97|17030.97|0
1644225000000|2022-02-07 09:10:00|17040.75|17040.75|17055.06|17055.06|17055.06|17055.06|17029.78|17029.78|0
1644225300000|2022-02-07 09:15:00|17067.45|17067.45|17056.01|17056.01|17069.37|17069.37|17056.01|17056.01|0
1644225600000|2022-02-07 09:20:00|17054.13|17054.13|17074.7|17074.7|17081.85|17081.85|17054.13|17054.13|0
1644225900000|2022-02-07 09:25:00|17075.18|17075.18|17093.79|17093.79|17102.59|17102.59|17075.18|17075.18|0
1644226200000|2022-02-07 09:30:00|17090.69|17090.69|17038.83|17038.83|17098.76|17098.76|17038.83|17038.83|0
1644226500000|2022-02-07 09:35:00|17038.35|17038.35|17025.9|17025.9|17038.38|17038.38|17024.61|17024.61|0
1644226800000|2022-02-07 09:40:00|17022.8|17022.8|17027.38|17027.38|17030.43|17030.43|17020.5|17020.5|0
1644227100000|2022-02-07 09:45:00|17025.45|17025.45|17040.74|17040.74|17043.2|17043.2|17014.88|17014.88|0
1644227400000|2022-02-07 09:50:00|17041.38|17041.38|17046.61|17046.61|17052.39|17052.39|17041.38|17041.38|0
1644227700000|2022-02-07 09:55:00|17044.05|17044.05|17061.94|17061.94|17061.94|17061.94|17041.63|17041.63|0
1644228000000|2022-02-07 10:00:00|17061.3|17061.3|17058.54|17058.54|17061.3|17061.3|17055|17055|0
1644228300000|2022-02-07 10:05:00|17059.18|17059.18|17038.29|17038.29|17059.18|17059.18|17035.24|17035.24|0
1644228600000|2022-02-07 10:10:00|17038.93|17038.93|17039.32|17039.32|17041.74|17041.74|17027.43|17027.43|0
1644228900000|2022-02-07 10:15:00|17038.19|17038.19|17035.98|17035.98|17043.85|17043.85|17035.6|17035.6|0
1644229200000|2022-02-07 10:20:00|17034.1|17034.1|17023.11|17023.11|17034.1|17034.1|17023.11|17023.11|0
1644229500000|2022-02-07 10:25:00|17021.46|17021.46|17032.02|17032.02|17033.94|17033.94|17020.91|17020.91|0
1644229800000|2022-02-07 10:30:00|17036.16|17036.16|17036.14|17036.14|17039.24|17039.24|17036.03|17036.03|0
1644230100000|2022-02-07 10:35:00|17034.26|17034.26|17048.42|17048.42|17048.42|17048.42|17030.41|17030.41|0
1644230400000|2022-02-07 10:40:00|17049.17|17049.17|17057.83|17057.83|17063.27|17063.27|17049.17|17049.17|0
1644230700000|2022-02-07 10:45:00|17058.96|17058.96|17059.49|17059.49|17062.59|17062.59|17058.21|17058.21|0
1644231000000|2022-02-07 10:50:00|17056.1|17056.1|17034.47|17034.47|17056.1|17056.1|17034.47|17034.47|0
1644231300000|2022-02-07 10:55:00|17031.38|17031.38|17029.41|17029.41|17032.69|17032.69|17025.07|17025.07|0
1644231600000|2022-02-07 11:00:00|17031.98|17031.98|17034.88|17034.88|17034.88|17034.88|17031.49|17031.49|0
1644231900000|2022-02-07 11:05:00|17037.98|17037.98|17038.35|17038.35|17041.07|17041.07|17037.22|17037.22|0
1644232200000|2022-02-07 11:10:00|17035.26|17035.26|17037.98|17037.98|17050.15|17050.15|17035.26|17035.26|0
1644232500000|2022-02-07 11:15:00|17038.73|17038.73|17042.27|17042.27|17042.27|17042.27|17028.35|17028.35|0
1644232800000|2022-02-07 11:20:00|17045.37|17045.37|17048.45|17048.45|17051.54|17051.54|17042.27|17042.27|0
1644233100000|2022-02-07 11:25:00|17045.35|17045.35|17047.14|17047.14|17051.85|17051.85|17043.89|17043.89|0
1644233400000|2022-02-07 11:30:00|17050.23|17050.23|17049.51|17049.51|17056.45|17056.45|17047.14|17047.14|0
1644233700000|2022-02-07 11:35:00|17052.6|17052.6|17064.34|17064.34|17069.69|17069.69|17051.39|17051.39|0
1644234000000|2022-02-07 11:40:00|17064.71|17064.71|17059.91|17059.91|17069.31|17069.31|17056.81|17056.81|0
1644234300000|2022-02-07 11:45:00|17053.72|17053.72|17059.8|17059.8|17060.55|17060.55|17053.72|17053.72|0
1644234600000|2022-02-07 11:50:00|17056.7|17056.7|17072.41|17072.41|17072.41|17072.41|17056.7|17056.7|0
1644234900000|2022-02-07 11:55:00|17074.05|17074.05|17079.35|17079.35|17086.94|17086.94|17074.05|17074.05|0
1644235200000|2022-02-07 12:00:00|17095.44|17095.44|17090.26|17090.26|17095.44|17095.44|17087.7|17087.7|0
1644235500000|2022-02-07 12:05:00|17087.17|17087.17|17086.32|17086.32|17093.36|17093.36|17082.47|17082.47|0
1644235800000|2022-02-07 12:10:00|17086.81|17086.81|17094.71|17094.71|17094.71|17094.71|17084.04|17084.04|0
1644236100000|2022-02-07 12:15:00|17097.81|17097.81|17099.58|17099.58|17104.11|17104.11|17097.81|17097.81|0
1644236400000|2022-02-07 12:20:00|17115.67|17115.67|17117.5|17117.5|17117.5|17117.5|17115.67|17115.67|0
1644236700000|2022-02-07 12:25:00|17114.29|17114.29|17111.28|17111.28|17114.29|17114.29|17103.62|17103.62|0
1644237000000|2022-02-07 12:30:00|17112.03|17112.03|17111.51|17111.51|17119.99|17119.99|17111.51|17111.51|0
1644237300000|2022-02-07 12:35:00|17108.88|17108.88|17108.31|17108.31|17111|17111|17107.41|17107.41|0
1644237600000|2022-02-07 12:40:00|17124.4|17124.4|17106.65|17106.65|17124.73|17124.73|17100.5|17100.5|0
1644237900000|2022-02-07 12:45:00|17100.46|17100.46|17123.87|17123.87|17127.23|17127.23|17100.46|17100.46|0
1644238200000|2022-02-07 12:50:00|17126.96|17126.96|17122.89|17122.89|17134.92|17134.92|17122.89|17122.89|0
1644238500000|2022-02-07 12:55:00|17123.64|17123.64|17128.35|17128.35|17137.51|17137.51|17121.42|17121.42|0
1644238800000|2022-02-07 13:00:00|17125.25|17125.25|17136.57|17136.57|17136.57|17136.57|17124.61|17124.61|0
1644239100000|2022-02-07 13:05:00|17135.11|17135.11|17130.81|17130.81|17135.11|17135.11|17130.81|17130.81|0
1644239400000|2022-02-07 13:10:00|17127.72|17127.72|17129.18|17129.18|17143.8|17143.8|17124.62|17124.62|0
1644239700000|2022-02-07 13:15:00|17128.8|17128.8|17116.57|17116.57|17129.56|17129.56|17113.47|17113.47|0
1644240000000|2022-02-07 13:20:00|17122.76|17122.76|17153.34|17153.34|17155.45|17155.45|17122.39|17122.39|0
1644240300000|2022-02-07 13:25:00|17152.59|17152.59|17153.72|17153.72|17156.16|17156.16|17152.21|17152.21|0
1644240600000|2022-02-07 13:30:00|17151.16|17151.16|17136.49|17136.49|17151.16|17151.16|17136|17136|0
1644240900000|2022-02-07 13:35:00|17130.29|17130.29|17147.06|17147.06|17147.06|17147.06|17126.22|17126.22|0
1644241200000|2022-02-07 13:40:00|17147.7|17147.7|17148.56|17148.56|17154.41|17154.41|17143.5|17143.5|0
1644241500000|2022-02-07 13:45:00|17149.54|17149.54|17147.62|17147.62|17167.29|17167.29|17146.44|17146.44|0
1644241800000|2022-02-07 13:50:00|17146.52|17146.52|17138.67|17138.67|17150.4|17150.4|17138.67|17138.67|0
1644242100000|2022-02-07 13:55:00|17140.6|17140.6|17148.29|17148.29|17151.04|17151.04|17140.6|17140.6|0
1644242400000|2022-02-07 14:00:00|17150.92|17150.92|17147.66|17147.66|17151.3|17151.3|17141.46|17141.46|0
1644242700000|2022-02-07 14:05:00|17148.41|17148.41|17144.76|17144.76|17150.49|17150.49|17143.92|17143.92|0
1644243000000|2022-02-07 14:10:00|17141.66|17141.66|17141.49|17141.49|17145.87|17145.87|17137.48|17137.48|0
1644243300000|2022-02-07 14:15:00|17140.84|17140.84|17139.83|17139.83|17148.59|17148.59|17133.74|17133.74|0
1644243600000|2022-02-07 14:20:00|17142.92|17142.92|17137.72|17137.72|17142.92|17142.92|17137.35|17137.35|0
1644243900000|2022-02-07 14:25:00|17136.97|17136.97|17128.13|17128.13|17143.65|17143.65|17128.13|17128.13|0
1644244200000|2022-02-07 14:30:00|17131.23|17131.23|17116.4|17116.4|17131.23|17131.23|17108.17|17108.17|0
1644244500000|2022-02-07 14:35:00|17119.5|17119.5|17161.73|17161.73|17161.73|17161.73|17119.5|17119.5|0
1644244800000|2022-02-07 14:40:00|17162.71|17162.71|17165.67|17165.67|17175.7|17175.7|17162.71|17162.71|0
1644245100000|2022-02-07 14:45:00|17164.69|17164.69|17136.35|17136.35|17167.79|17167.79|17133.94|17133.94|0
1644245400000|2022-02-07 14:50:00|17137.64|17137.64|17170.91|17170.91|17172.5|17172.5|17137.64|17137.64|0
1644245700000|2022-02-07 14:55:00|17173.17|17173.17|17169.32|17169.32|17173.17|17173.17|17155.56|17155.56|0
1644246000000|2022-02-07 15:00:00|17172.42|17172.42|17147.33|17147.33|17172.42|17172.42|17144.24|17144.24|0
1644246300000|2022-02-07 15:05:00|17145.87|17145.87|17166.43|17166.43|17167.78|17167.78|17145.87|17145.87|0
1644246600000|2022-02-07 15:10:00|17167.55|17167.55|17139.35|17139.35|17173.37|17173.37|17131.27|17131.27|0
1644246900000|2022-02-07 15:15:00|17139.83|17139.83|17087.15|17087.15|17148.51|17148.51|17087.15|17087.15|0
1644247200000|2022-02-07 15:20:00|17084.05|17084.05|17117.32|17117.32|17122.17|17122.17|17073.61|17073.61|0
1644247500000|2022-02-07 15:25:00|17116.68|17116.68|17156.38|17156.38|17156.38|17156.38|17116.68|17116.68|0
1644247800000|2022-02-07 15:30:00|17155.4|17155.4|17169.72|17169.72|17172.82|17172.82|17154.12|17154.12|0
1644248100000|2022-02-07 15:35:00|17168.97|17168.97|17161.83|17161.83|17178.88|17178.88|17161.83|17161.83|0
1644248400000|2022-02-07 15:40:00|17161.46|17161.46|17145.09|17145.09|17161.46|17161.46|17141.99|17141.99|0
1644248700000|2022-02-07 15:45:00|17143.96|17143.96|17167.68|17167.68|17167.68|17167.68|17143.96|17143.96|0
1644249000000|2022-02-07 15:50:00|17173.87|17173.87|17186.6|17186.6|17200.14|17200.14|17173.87|17173.87|0
1644249300000|2022-02-07 15:55:00|17185.1|17185.1|17188.56|17188.56|17190.51|17190.51|17182.93|17182.93|0
1644249600000|2022-02-07 16:00:00|17190.82|17190.82|17174.92|17174.92|17201.89|17201.89|17174.92|17174.92|0
1644249900000|2022-02-07 16:05:00|17171.82|17171.82|17161.18|17161.18|17175.47|17175.47|17161.18|17161.18|0
1644250200000|2022-02-07 16:10:00|17164.28|17164.28|17170.21|17170.21|17175.58|17175.58|17164.28|17164.28|0
1644250500000|2022-02-07 16:15:00|17171.5|17171.5|17178.92|17178.92|17179.82|17179.82|17168.74|17168.74|0
1644250800000|2022-02-07 16:20:00|17180.8|17180.8|17191.52|17191.52|17203.61|17203.61|17180.8|17180.8|0
1644251100000|2022-02-07 16:25:00|17188.42|17188.42|17242.52|17242.52|17247.58|17247.58|17188.42|17188.42|0
1644308100000|2022-02-08 08:15:00|17341.52|17341.52|17351.39|17351.39|17354.36|17354.36|17330.17|17330.17|0
1644308400000|2022-02-08 08:20:00|17350.26|17350.26|17397.88|17397.88|17398.26|17398.26|17350.26|17350.26|0
1644308700000|2022-02-08 08:25:00|17396.75|17396.75|17381.46|17381.46|17402.59|17402.59|17368.39|17368.39|0
1644309000000|2022-02-08 08:30:00|17377.7|17377.7|17382.23|17382.23|17391.59|17391.59|17374.6|17374.6|0
1644309300000|2022-02-08 08:35:00|17383.21|17383.21|17373|17373|17389.25|17389.25|17373|17373|0
1644309600000|2022-02-08 08:40:00|17372.36|17372.36|17382.97|17382.97|17390.61|17390.61|17367.35|17367.35|0
1644309900000|2022-02-08 08:45:00|17383.52|17383.52|17423.23|17423.23|17423.78|17423.78|17383.52|17383.52|0
1644310200000|2022-02-08 08:50:00|17424.36|17424.36|17374.57|17374.57|17424.36|17424.36|17371.94|17371.94|0
1644310500000|2022-02-08 08:55:00|17375.06|17375.06|17383.97|17383.97|17396.79|17396.79|17375.06|17375.06|0
1644310800000|2022-02-08 09:00:00|17384.72|17384.72|17364.77|17364.77|17385.27|17385.27|17364.77|17364.77|0
1644311100000|2022-02-08 09:05:00|17380.86|17380.86|17369.46|17369.46|17382.81|17382.81|17369.46|17369.46|0
1644311400000|2022-02-08 09:10:00|17367.96|17367.96|17349.33|17349.33|17367.96|17367.96|17349.33|17349.33|0
1644311700000|2022-02-08 09:15:00|17347.83|17347.83|17359.07|17359.07|17359.07|17359.07|17347.83|17347.83|0
1644312000000|2022-02-08 09:20:00|17362.28|17362.28|17368.61|17368.61|17378.39|17378.39|17362.28|17362.28|0
1644312300000|2022-02-08 09:25:00|17374.81|17374.81|17389|17389|17398.29|17398.29|17358.72|17358.72|0
1644312600000|2022-02-08 09:30:00|17387.71|17387.71|17387.8|17387.8|17390.9|17390.9|17366.4|17366.4|0
1644312900000|2022-02-08 09:35:00|17384.71|17384.71|17399.88|17399.88|17408.42|17408.42|17384.06|17384.06|0
1644313200000|2022-02-08 09:40:00|17396.78|17396.78|17405.67|17405.67|17411.22|17411.22|17393.06|17393.06|0
1644313500000|2022-02-08 09:45:00|17408.77|17408.77|17390.65|17390.65|17409.83|17409.83|17390.65|17390.65|0
1644313800000|2022-02-08 09:50:00|17390.16|17390.16|17439.34|17439.34|17439.34|17439.34|17390.16|17390.16|0
1644314100000|2022-02-08 09:55:00|17438.7|17438.7|17420.55|17420.55|17438.7|17438.7|17420.55|17420.55|0
1644314400000|2022-02-08 10:00:00|17423.64|17423.64|17423.39|17423.39|17431.55|17431.55|17414.18|17414.18|0
1644314700000|2022-02-08 10:05:00|17422.11|17422.11|17420.96|17420.96|17437.55|17437.55|17419.54|17419.54|0
1644315000000|2022-02-08 10:10:00|17414.76|17414.76|17474.7|17474.7|17474.7|17474.7|17414.76|17414.76|0
1644315300000|2022-02-08 10:15:00|17476.62|17476.62|17480.25|17480.25|17495.34|17495.34|17476.18|17476.18|0
1644315600000|2022-02-08 10:20:00|17479.87|17479.87|17440.6|17440.6|17494.74|17494.74|17440.6|17440.6|0
1644315900000|2022-02-08 10:25:00|17440.05|17440.05|17439.1|17439.1|17440.05|17440.05|17428.13|17428.13|0
1644316200000|2022-02-08 10:30:00|17437.17|17437.17|17455.86|17455.86|17455.86|17455.86|17437.17|17437.17|0
1644316500000|2022-02-08 10:35:00|17452.77|17452.77|17464.2|17464.2|17465.8|17465.8|17452.77|17452.77|0
1644316800000|2022-02-08 10:40:00|17461.11|17461.11|17450.41|17450.41|17461.11|17461.11|17450.41|17450.41|0
1644317100000|2022-02-08 10:45:00|17447.32|17447.32|17452.23|17452.23|17452.23|17452.23|17444.75|17444.75|0
1644317400000|2022-02-08 10:50:00|17452.87|17452.87|17430.94|17430.94|17453.97|17453.97|17430.94|17430.94|0
1644317700000|2022-02-08 10:55:00|17429.02|17429.02|17414.88|17414.88|17429.02|17429.02|17409.84|17409.84|0
1644318000000|2022-02-08 11:00:00|17416.52|17416.52|17414.29|17414.29|17417.39|17417.39|17411.19|17411.19|0
1644318300000|2022-02-08 11:05:00|17415.27|17415.27|17404.12|17404.12|17415.27|17415.27|17404.12|17404.12|0
1644318600000|2022-02-08 11:10:00|17403.48|17403.48|17402.85|17402.85|17405.11|17405.11|17402.01|17402.01|0
1644318900000|2022-02-08 11:15:00|17405.95|17405.95|17416|17416|17422.77|17422.77|17405.95|17405.95|0
1644319200000|2022-02-08 11:20:00|17412.91|17412.91|17402.44|17402.44|17414.83|17414.83|17400.85|17400.85|0
1644319500000|2022-02-08 11:25:00|17401.16|17401.16|17402.33|17402.33|17409.96|17409.96|17400.67|17400.67|0
1644319800000|2022-02-08 11:30:00|17396.14|17396.14|17365.04|17365.04|17397.11|17397.11|17361.83|17361.83|0
1644320100000|2022-02-08 11:35:00|17361.94|17361.94|17349.91|17349.91|17366.32|17366.32|17349.91|17349.91|0
1644320400000|2022-02-08 11:40:00|17353|17353|17345.79|17345.79|17354.4|17354.4|17342.63|17342.63|0
1644320700000|2022-02-08 11:45:00|17342.7|17342.7|17339.81|17339.81|17343.55|17343.55|17331.57|17331.57|0
1644321000000|2022-02-08 11:50:00|17334.68|17334.68|17293.71|17293.71|17334.68|17334.68|17292.43|17292.43|0
1644321300000|2022-02-08 11:55:00|17296.81|17296.81|17332.54|17332.54|17332.54|17332.54|17296.81|17296.81|0
1644321600000|2022-02-08 12:00:00|17344.93|17344.93|17336.15|17336.15|17346.58|17346.58|17335.05|17335.05|0
1644321900000|2022-02-08 12:05:00|17333.05|17333.05|17339.89|17339.89|17341.17|17341.17|17331.88|17331.88|0
1644322200000|2022-02-08 12:10:00|17336.79|17336.79|17334.28|17334.28|17344.87|17344.87|17333.32|17333.32|0
1644322500000|2022-02-08 12:15:00|17331.18|17331.18|17321.49|17321.49|17331.18|17331.18|17320.21|17320.21|0
1644322800000|2022-02-08 12:20:00|17324.59|17324.59|17294.72|17294.72|17324.59|17324.59|17294.72|17294.72|0
1644323100000|2022-02-08 12:25:00|17290.95|17290.95|17283.13|17283.13|17291.7|17291.7|17281.32|17281.32|0
1644323400000|2022-02-08 12:30:00|17286.23|17286.23|17296.82|17296.82|17296.82|17296.82|17286.23|17286.23|0
1644323700000|2022-02-08 12:35:00|17296.34|17296.34|17308.05|17308.05|17310.01|17310.01|17294.52|17294.52|0
1644324000000|2022-02-08 12:40:00|17306.93|17306.93|17302.02|17302.02|17308.12|17308.12|17300.79|17300.79|0
1644324300000|2022-02-08 12:45:00|17318.1|17318.1|17298.39|17298.39|17318.1|17318.1|17295.82|17295.82|0
1644324600000|2022-02-08 12:50:00|17297.26|17297.26|17314.87|17314.87|17314.87|17314.87|17295.31|17295.31|0
1644324900000|2022-02-08 12:55:00|17314.49|17314.49|17308.46|17308.46|17314.49|17314.49|17308.46|17308.46|0
1644325200000|2022-02-08 13:00:00|17309.59|17309.59|17326.25|17326.25|17326.25|17326.25|17309.59|17309.59|0
1644325500000|2022-02-08 13:05:00|17327.71|17327.71|17318.06|17318.06|17348.25|17348.25|17318.06|17318.06|0
1644325800000|2022-02-08 13:10:00|17314.97|17314.97|17320.03|17320.03|17326.23|17326.23|17310.74|17310.74|0
1644326100000|2022-02-08 13:15:00|17319.66|17319.66|17314.67|17314.67|17319.66|17319.66|17305.27|17305.27|0
1644326400000|2022-02-08 13:20:00|17323.96|17323.96|17332.27|17332.27|17344.94|17344.94|17323.96|17323.96|0
1644326700000|2022-02-08 13:25:00|17329.17|17329.17|17319.16|17319.16|17329.17|17329.17|17319.16|17319.16|0
1644327000000|2022-02-08 13:30:00|17312.97|17312.97|17309.07|17309.07|17314.42|17314.42|17306.95|17306.95|0
1644327300000|2022-02-08 13:35:00|17305.97|17305.97|17338.08|17338.08|17345.22|17345.22|17305.97|17305.97|0
1644327600000|2022-02-08 13:40:00|17344.27|17344.27|17332.87|17332.87|17344.27|17344.27|17332.87|17332.87|0
1644327900000|2022-02-08 13:45:00|17329.78|17329.78|17328.65|17328.65|17334.69|17334.69|17328.49|17328.49|0
1644328200000|2022-02-08 13:50:00|17327.37|17327.37|17326.61|17326.61|17327.37|17327.37|17312.57|17312.57|0
1644328500000|2022-02-08 13:55:00|17327.74|17327.74|17333.92|17333.92|17334.56|17334.56|17327.74|17327.74|0
1644328800000|2022-02-08 14:00:00|17333.28|17333.28|17331.55|17331.55|17333.28|17333.28|17327.52|17327.52|0
1644329100000|2022-02-08 14:05:00|17328.45|17328.45|17325.22|17325.22|17328.45|17328.45|17325.22|17325.22|0
1644329400000|2022-02-08 14:10:00|17325.71|17325.71|17326.12|17326.12|17329.69|17329.69|17324.69|17324.69|0
1644329700000|2022-02-08 14:15:00|17329.22|17329.22|17317.99|17317.99|17335.41|17335.41|17317.99|17317.99|0
1644330000000|2022-02-08 14:20:00|17315.43|17315.43|17300.9|17300.9|17315.43|17315.43|17285.35|17285.35|0
1644330300000|2022-02-08 14:25:00|17297.81|17297.81|17299.2|17299.2|17299.2|17299.2|17297.81|17297.81|0
1644330600000|2022-02-08 14:30:00|17302.3|17302.3|17254.23|17254.23|17305.4|17305.4|17254.23|17254.23|0
1644330900000|2022-02-08 14:35:00|17257.33|17257.33|17266.22|17266.22|17267.32|17267.32|17245.65|17245.65|0
1644331200000|2022-02-08 14:40:00|17267.2|17267.2|17292.6|17292.6|17324.82|17324.82|17266.71|17266.71|0
1644331500000|2022-02-08 14:45:00|17295.7|17295.7|17297.08|17297.08|17323.17|17323.17|17295.7|17295.7|0
1644331800000|2022-02-08 14:50:00|17293.99|17293.99|17305.12|17305.12|17312.29|17312.29|17292.95|17292.95|0
1644332100000|2022-02-08 14:55:00|17303.2|17303.2|17303.01|17303.01|17311.29|17311.29|17293.34|17293.34|0
1644332400000|2022-02-08 15:00:00|17302.64|17302.64|17273.79|17273.79|17305.73|17305.73|17273.79|17273.79|0
1644332700000|2022-02-08 15:05:00|17276.36|17276.36|17304.33|17304.33|17306.59|17306.59|17275.72|17275.72|0
1644333000000|2022-02-08 15:10:00|17307.43|17307.43|17357.96|17357.96|17357.96|17357.96|17305.93|17305.93|0
1644333300000|2022-02-08 15:15:00|17374.04|17374.04|17400.58|17400.58|17413.38|17413.38|17374.04|17374.04|0
1644333600000|2022-02-08 15:20:00|17400.21|17400.21|17414.62|17414.62|17416.13|17416.13|17382.55|17382.55|0
1644333900000|2022-02-08 15:25:00|17417.72|17417.72|17409.34|17409.34|17417.72|17417.72|17403.56|17403.56|0
1644334200000|2022-02-08 15:30:00|17411.26|17411.26|17413.57|17413.57|17418.79|17418.79|17410.71|17410.71|0
1644334500000|2022-02-08 15:35:00|17414.06|17414.06|17440.42|17440.42|17443.11|17443.11|17410.83|17410.83|0
1644334800000|2022-02-08 15:40:00|17440.04|17440.04|17433.93|17433.93|17440.04|17440.04|17429.55|17429.55|0
1644335100000|2022-02-08 15:45:00|17435.22|17435.22|17444.45|17444.45|17453.65|17453.65|17435.22|17435.22|0
1644335400000|2022-02-08 15:50:00|17443.81|17443.81|17442.33|17442.33|17445.09|17445.09|17442.33|17442.33|0
1644335700000|2022-02-08 15:55:00|17441.57|17441.57|17415.93|17415.93|17441.57|17441.57|17415.56|17415.56|0
1644336000000|2022-02-08 16:00:00|17416.57|17416.57|17422.55|17422.55|17430.01|17430.01|17416.57|17416.57|0
1644336300000|2022-02-08 16:05:00|17428.74|17428.74|17415.86|17415.86|17428.74|17428.74|17401.72|17401.72|0
1644336600000|2022-02-08 16:10:00|17416.62|17416.62|17440.68|17440.68|17441.44|17441.44|17415.97|17415.97|0
1644336900000|2022-02-08 16:15:00|17443.78|17443.78|17450.92|17450.92|17450.92|17450.92|17439.55|17439.55|0
1644337200000|2022-02-08 16:20:00|17451.41|17451.41|17447.72|17447.72|17453.42|17453.42|17441.38|17441.38|0
1644337500000|2022-02-08 16:25:00|17447.34|17447.34|17471.47|17471.47|17478.38|17478.38|17446.7|17446.7|0
1644394500000|2022-02-09 08:15:00|17507.83|17507.83|17522.63|17522.63|17522.63|17522.63|17492.35|17492.35|0
1644394800000|2022-02-09 08:20:00|17523.92|17523.92|17506.68|17506.68|17526.28|17526.28|17503.59|17503.59|0
1644395100000|2022-02-09 08:25:00|17510.53|17510.53|17534.48|17534.48|17546.88|17546.88|17507.97|17507.97|0
1644395400000|2022-02-09 08:30:00|17536.44|17536.44|17514.59|17514.59|17540.88|17540.88|17514.59|17514.59|0
1644395700000|2022-02-09 08:35:00|17508.4|17508.4|17507.78|17507.78|17512.78|17512.78|17493.47|17493.47|0
1644396000000|2022-02-09 08:40:00|17508.43|17508.43|17506.3|17506.3|17516.23|17516.23|17506.3|17506.3|0
1644396300000|2022-02-09 08:45:00|17508.26|17508.26|17523.62|17523.62|17523.62|17523.62|17508.26|17508.26|0
1644396600000|2022-02-09 08:50:00|17520.53|17520.53|17565.59|17565.59|17565.59|17565.59|17513.58|17513.58|0
1644396900000|2022-02-09 08:55:00|17565.1|17565.1|17530.72|17530.72|17565.1|17565.1|17527.67|17527.67|0
1644397200000|2022-02-09 09:00:00|17533.82|17533.82|17533.27|17533.27|17534.46|17534.46|17532.53|17532.53|0
1644397500000|2022-02-09 09:05:00|17536.37|17536.37|17557.87|17557.87|17558.36|17558.36|17529.53|17529.53|0
1644397800000|2022-02-09 09:10:00|17560.97|17560.97|17549.65|17549.65|17561.81|17561.81|17544.97|17544.97|0
1644398100000|2022-02-09 09:15:00|17546.56|17546.56|17554.34|17554.34|17557.44|17557.44|17546.56|17546.56|0
1644398400000|2022-02-09 09:20:00|17551.13|17551.13|17565.04|17565.04|17565.04|17565.04|17545.76|17545.76|0
1644398700000|2022-02-09 09:25:00|17568.13|17568.13|17535.17|17535.17|17579.35|17579.35|17532.07|17532.07|0
1644399000000|2022-02-09 09:30:00|17538.46|17538.46|17536.74|17536.74|17538.46|17538.46|17534.81|17534.81|0
1644399300000|2022-02-09 09:35:00|17539.83|17539.83|17596.37|17596.37|17598.25|17598.25|17532.82|17532.82|0
1644399600000|2022-02-09 09:40:00|17597.12|17597.12|17572.44|17572.44|17598.71|17598.71|17571.55|17571.55|0
1644399900000|2022-02-09 09:45:00|17571.95|17571.95|17571.11|17571.11|17576.93|17576.93|17570.44|17570.44|0
1644400200000|2022-02-09 09:50:00|17569.83|17569.83|17567.84|17567.84|17571.11|17571.11|17565.29|17565.29|0
1644400500000|2022-02-09 09:55:00|17569.34|17569.34|17554.64|17554.64|17569.34|17569.34|17551.54|17551.54|0
1644400800000|2022-02-09 10:00:00|17548.45|17548.45|17536.95|17536.95|17548.45|17548.45|17534.9|17534.9|0
1644401100000|2022-02-09 10:05:00|17533.85|17533.85|17549.08|17549.08|17549.08|17549.08|17530.76|17530.76|0
1644401400000|2022-02-09 10:10:00|17542.89|17542.89|17551.21|17551.21|17551.21|17551.21|17542.34|17542.34|0
1644401700000|2022-02-09 10:15:00|17554.31|17554.31|17568.47|17568.47|17576.59|17576.59|17554.31|17554.31|0
1644402000000|2022-02-09 10:20:00|17572.81|17572.81|17586.68|17586.68|17586.68|17586.68|17572.81|17572.81|0
1644402300000|2022-02-09 10:25:00|17585.4|17585.4|17579.87|17579.87|17585.4|17585.4|17576.11|17576.11|0
1644402600000|2022-02-09 10:30:00|17576.77|17576.77|17575.49|17575.49|17579.87|17579.87|17574.21|17574.21|0
1644402900000|2022-02-09 10:35:00|17578.59|17578.59|17561.08|17561.08|17578.59|17578.59|17557.52|17557.52|0
1644403200000|2022-02-09 10:40:00|17560.59|17560.59|17571.16|17571.16|17571.16|17571.16|17559.62|17559.62|0
1644403500000|2022-02-09 10:45:00|17571.71|17571.71|17597.62|17597.62|17597.62|17597.62|17571.71|17571.71|0
1644403800000|2022-02-09 10:50:00|17598.26|17598.26|17612.51|17612.51|17617.3|17617.3|17598.26|17598.26|0
1644404100000|2022-02-09 10:55:00|17614.43|17614.43|17614.98|17614.98|17625.38|17625.38|17614.34|17614.34|0
1644404400000|2022-02-09 11:00:00|17614.6|17614.6|17627.8|17627.8|17630.76|17630.76|17613.85|17613.85|0
1644404700000|2022-02-09 11:05:00|17628.44|17628.44|17640.37|17640.37|17643.76|17643.76|17628.44|17628.44|0
1644405000000|2022-02-09 11:10:00|17643.3|17643.3|17648.56|17648.56|17654.13|17654.13|17629.28|17629.28|0
1644405300000|2022-02-09 11:15:00|17645.46|17645.46|17661.58|17661.58|17661.58|17661.58|17643.53|17643.53|0
1644405600000|2022-02-09 11:20:00|17663.78|17663.78|17655.38|17655.38|17664.33|17664.33|17653.77|17653.77|0
1644405900000|2022-02-09 11:25:00|17650.25|17650.25|17619.25|17619.25|17650.25|17650.25|17619.25|17619.25|0
1644406200000|2022-02-09 11:30:00|17622.35|17622.35|17680.85|17680.85|17680.85|17680.85|17622.35|17622.35|0
1644406500000|2022-02-09 11:35:00|17677.76|17677.76|17684.32|17684.32|17698.05|17698.05|17677.76|17677.76|0
1644406800000|2022-02-09 11:40:00|17683.94|17683.94|17683.94|17683.94|17690.13|17690.13|17680.3|17680.3|0
1644407100000|2022-02-09 11:45:00|17680.85|17680.85|17661.44|17661.44|17680.85|17680.85|17661.44|17661.44|0
1644407400000|2022-02-09 11:50:00|17664.54|17664.54|17669.3|17669.3|17672.77|17672.77|17664.54|17664.54|0
1644407700000|2022-02-09 11:55:00|17667.83|17667.83|17681.08|17681.08|17681.08|17681.08|17667.83|17667.83|0
1644408000000|2022-02-09 12:00:00|17684.18|17684.18|17668.82|17668.82|17684.18|17684.18|17668.82|17668.82|0
1644408300000|2022-02-09 12:05:00|17667.54|17667.54|17669.94|17669.94|17671.76|17671.76|17659.84|17659.84|0
1644408600000|2022-02-09 12:10:00|17671.23|17671.23|17682.94|17682.94|17685.55|17685.55|17671.23|17671.23|0
1644408900000|2022-02-09 12:15:00|17686.04|17686.04|17686.59|17686.59|17686.59|17686.59|17686.04|17686.04|0
1644409200000|2022-02-09 12:20:00|17683.58|17683.58|17666.23|17666.23|17683.58|17683.58|17666.23|17666.23|0
1644409500000|2022-02-09 12:25:00|17664.76|17664.76|17645.85|17645.85|17664.76|17664.76|17643.24|17643.24|0
1644409800000|2022-02-09 12:30:00|17644.57|17644.57|17639.02|17639.02|17645.21|17645.21|17639.02|17639.02|0
1644410100000|2022-02-09 12:35:00|17637.55|17637.55|17639.37|17639.37|17639.37|17639.37|17630.61|17630.61|0
1644410400000|2022-02-09 12:40:00|17636.27|17636.27|17643.62|17643.62|17643.62|17643.62|17635.1|17635.1|0
1644410700000|2022-02-09 12:45:00|17646.71|17646.71|17654.76|17654.76|17657.86|17657.86|17645.1|17645.1|0
1644411000000|2022-02-09 12:50:00|17657.86|17657.86|17633.58|17633.58|17665.34|17665.34|17633.58|17633.58|0
1644411300000|2022-02-09 12:55:00|17636.67|17636.67|17637.35|17637.35|17637.77|17637.77|17634.68|17634.68|0
1644411600000|2022-02-09 13:00:00|17640.45|17640.45|17635.93|17635.93|17645.22|17645.22|17634.81|17634.81|0
1644411900000|2022-02-09 13:05:00|17652.02|17652.02|17663.57|17663.57|17672.86|17672.86|17652.02|17652.02|0
1644412200000|2022-02-09 13:10:00|17666.67|17666.67|17653.92|17653.92|17667.77|17667.77|17653.92|17653.92|0
1644412500000|2022-02-09 13:15:00|17650.82|17650.82|17659.58|17659.58|17661.88|17661.88|17648.9|17648.9|0
1644412800000|2022-02-09 13:20:00|17662.68|17662.68|17659.58|17659.58|17662.68|17662.68|17656.48|17656.48|0
1644413100000|2022-02-09 13:25:00|17656.48|17656.48|17675.31|17675.31|17678.4|17678.4|17654.69|17654.69|0
1644413400000|2022-02-09 13:30:00|17674.66|17674.66|17675.95|17675.95|17696.59|17696.59|17673.57|17673.57|0
1644413700000|2022-02-09 13:35:00|17672.85|17672.85|17658.7|17658.7|17672.85|17672.85|17658.7|17658.7|0
1644414000000|2022-02-09 13:40:00|17655.6|17655.6|17653.87|17653.87|17656.35|17656.35|17646.52|17646.52|0
1644414300000|2022-02-09 13:45:00|17655|17655|17669.82|17669.82|17685.91|17685.91|17650.64|17650.64|0
1644414600000|2022-02-09 13:50:00|17666.72|17666.72|17660.04|17660.04|17666.72|17666.72|17660.04|17660.04|0
1644414900000|2022-02-09 13:55:00|17661.17|17661.17|17665.65|17665.65|17669.94|17669.94|17661.17|17661.17|0
1644415200000|2022-02-09 14:00:00|17681.74|17681.74|17675.1|17675.1|17681.74|17681.74|17673.1|17673.1|0
1644415500000|2022-02-09 14:05:00|17674.46|17674.46|17661.81|17661.81|17680.65|17680.65|17656.41|17656.41|0
1644415800000|2022-02-09 14:10:00|17664.91|17664.91|17603.55|17603.55|17670.12|17670.12|17603.55|17603.55|0
1644416100000|2022-02-09 14:15:00|17606.65|17606.65|17634.96|17634.96|17634.96|17634.96|17606.12|17606.12|0
1644416400000|2022-02-09 14:20:00|17638.05|17638.05|17677.78|17677.78|17677.78|17677.78|17634.96|17634.96|0
1644416700000|2022-02-09 14:25:00|17678.91|17678.91|17646.41|17646.41|17679.55|17679.55|17646.41|17646.41|0
1644417000000|2022-02-09 14:30:00|17630.33|17630.33|17607.39|17607.39|17646.34|17646.34|17593.72|17593.72|0
1644417300000|2022-02-09 14:35:00|17601.2|17601.2|17543.52|17543.52|17601.2|17601.2|17543.52|17543.52|0
1644417600000|2022-02-09 14:40:00|17540.43|17540.43|17565.58|17565.58|17565.58|17565.58|17523.66|17523.66|0
1644417900000|2022-02-09 14:45:00|17567.08|17567.08|17565.45|17565.45|17590.22|17590.22|17565.45|17565.45|0
1644418200000|2022-02-09 14:50:00|17563.94|17563.94|17580.2|17580.2|17580.2|17580.2|17553.71|17553.71|0
1644418500000|2022-02-09 14:55:00|17581.49|17581.49|17596.44|17596.44|17596.44|17596.44|17578.96|17578.96|0
1644418800000|2022-02-09 15:00:00|17597.08|17597.08|17592.44|17592.44|17607.4|17607.4|17592.44|17592.44|0
1644419100000|2022-02-09 15:05:00|17589.35|17589.35|17583.92|17583.92|17589.35|17589.35|17576.07|17576.07|0
1644419400000|2022-02-09 15:10:00|17586.49|17586.49|17589.85|17589.85|17589.85|17589.85|17585.21|17585.21|0
1644419700000|2022-02-09 15:15:00|17591.73|17591.73|17577.42|17577.42|17593.66|17593.66|17574.26|17574.26|0
1644420000000|2022-02-09 15:20:00|17580.52|17580.52|17580.75|17580.75|17581.65|17581.65|17578.55|17578.55|0
1644420300000|2022-02-09 15:25:00|17586.59|17586.59|17546.96|17546.96|17587.69|17587.69|17540.76|17540.76|0
1644420600000|2022-02-09 15:30:00|17540.76|17540.76|17559.34|17559.34|17567.82|17567.82|17531.47|17531.47|0
1644420900000|2022-02-09 15:35:00|17562.44|17562.44|17525.68|17525.68|17569.08|17569.08|17525.68|17525.68|0
1644421200000|2022-02-09 15:40:00|17524.4|17524.4|17514.6|17514.6|17531.85|17531.85|17511.5|17511.5|0
1644421500000|2022-02-09 15:45:00|17511.5|17511.5|17532.65|17532.65|17538.84|17538.84|17507.86|17507.86|0
1644421800000|2022-02-09 15:50:00|17529.55|17529.55|17548.19|17548.19|17548.56|17548.56|17523.36|17523.36|0
1644422100000|2022-02-09 15:55:00|17564.27|17564.27|17543.01|17543.01|17564.27|17564.27|17536.82|17536.82|0
1644422400000|2022-02-09 16:00:00|17542.46|17542.46|17544.74|17544.74|17558.66|17558.66|17535.67|17535.67|0
1644422700000|2022-02-09 16:05:00|17555|17555|17557.16|17557.16|17560.26|17560.26|17546.51|17546.51|0
1644423000000|2022-02-09 16:10:00|17560.26|17560.26|17575.77|17575.77|17577.23|17577.23|17554.85|17554.85|0
1644423300000|2022-02-09 16:15:00|17572.67|17572.67|17575.09|17575.09|17581.29|17581.29|17572.67|17572.67|0
1644423600000|2022-02-09 16:20:00|17574.61|17574.61|17574.27|17574.27|17577.7|17577.7|17556.64|17556.64|0
1644423900000|2022-02-09 16:25:00|17576.15|17576.15|17582.04|17582.04|17594.76|17594.76|17569.8|17569.8|0
1644480900000|2022-02-10 08:15:00|17508.98|17508.98|17531.34|17531.34|17534.44|17534.44|17494.91|17494.91|0
1644481200000|2022-02-10 08:20:00|17528.24|17528.24|17537.97|17537.97|17539.06|17539.06|17505.24|17505.24|0
1644481500000|2022-02-10 08:25:00|17537.33|17537.33|17488.42|17488.42|17545.26|17545.26|17478.75|17478.75|0
1644481800000|2022-02-10 08:30:00|17488.9|17488.9|17467.08|17467.08|17489.88|17489.88|17463.98|17463.98|0
1644482100000|2022-02-10 08:35:00|17460.89|17460.89|17449.37|17449.37|17460.89|17460.89|17444.22|17444.22|0
1644482400000|2022-02-10 08:40:00|17450.88|17450.88|17445.95|17445.95|17462.2|17462.2|17445.3|17445.3|0
1644482700000|2022-02-10 08:45:00|17443.39|17443.39|17434.69|17434.69|17447.66|17447.66|17434.69|17434.69|0
1644483000000|2022-02-10 08:50:00|17436.95|17436.95|17424.37|17424.37|17440.04|17440.04|17422.45|17422.45|0
1644483300000|2022-02-10 08:55:00|17424.75|17424.75|17437.67|17437.67|17437.67|17437.67|17424.75|17424.75|0
1644483600000|2022-02-10 09:00:00|17442.94|17442.94|17477.02|17477.02|17477.02|17477.02|17442.94|17442.94|0
1644483900000|2022-02-10 09:05:00|17477.66|17477.66|17469.54|17469.54|17481.05|17481.05|17469.54|17469.54|0
1644484200000|2022-02-10 09:10:00|17468.9|17468.9|17479.72|17479.72|17484.23|17484.23|17462.71|17462.71|0
1644484500000|2022-02-10 09:15:00|17476.63|17476.63|17480.48|17480.48|17481.12|17481.12|17474.37|17474.37|0
1644484800000|2022-02-10 09:20:00|17479.84|17479.84|17481.81|17481.81|17489.29|17489.29|17479.29|17479.29|0
1644485100000|2022-02-10 09:25:00|17484.91|17484.91|17498.73|17498.73|17502.36|17502.36|17482.27|17482.27|0
1644485400000|2022-02-10 09:30:00|17501.66|17501.66|17487.32|17487.32|17504.76|17504.76|17487.32|17487.32|0
1644485700000|2022-02-10 09:35:00|17489.25|17489.25|17481.66|17481.66|17491.69|17491.69|17481.5|17481.5|0
1644486000000|2022-02-10 09:40:00|17480.53|17480.53|17465.4|17465.4|17482.5|17482.5|17462.3|17462.3|0
1644486300000|2022-02-10 09:45:00|17463.93|17463.93|17454.44|17454.44|17464.42|17464.42|17454.44|17454.44|0
1644486600000|2022-02-10 09:50:00|17457.53|17457.53|17454.44|17454.44|17460.63|17460.63|17454.44|17454.44|0
1644486900000|2022-02-10 09:55:00|17453.95|17453.95|17455.05|17455.05|17458.22|17458.22|17452.02|17452.02|0
1644487200000|2022-02-10 10:00:00|17451.95|17451.95|17456.14|17456.14|17456.14|17456.14|17449.5|17449.5|0
1644487500000|2022-02-10 10:05:00|17456.89|17456.89|17461.01|17461.01|17461.01|17461.01|17456.89|17456.89|0
1644487800000|2022-02-10 10:10:00|17463.64|17463.64|17451.5|17451.5|17464.12|17464.12|17451.5|17451.5|0
1644488100000|2022-02-10 10:15:00|17453.43|17453.43|17448.22|17448.22|17456.63|17456.63|17444.15|17444.15|0
1644488400000|2022-02-10 10:20:00|17449.51|17449.51|17454.23|17454.23|17454.23|17454.23|17446.94|17446.94|0
1644488700000|2022-02-10 10:25:00|17455.2|17455.2|17432.7|17432.7|17462.02|17462.02|17432.7|17432.7|0
1644489000000|2022-02-10 10:30:00|17431.73|17431.73|17420.74|17420.74|17431.73|17431.73|17416.55|17416.55|0
1644489300000|2022-02-10 10:35:00|17426.93|17426.93|17429.93|17429.93|17439.76|17439.76|17426.93|17426.93|0
1644489600000|2022-02-10 10:40:00|17430.41|17430.41|17451.7|17451.7|17451.7|17451.7|17426.83|17426.83|0
1644489900000|2022-02-10 10:45:00|17452.19|17452.19|17465.32|17465.32|17469.32|17469.32|17452.19|17452.19|0
1644490200000|2022-02-10 10:50:00|17462.23|17462.23|17436.03|17436.03|17470.35|17470.35|17431.98|17431.98|0
1644490500000|2022-02-10 10:55:00|17442.22|17442.22|17463.79|17463.79|17463.79|17463.79|17436.03|17436.03|0
1644490800000|2022-02-10 11:00:00|17462.82|17462.82|17509.5|17509.5|17512.59|17512.59|17455.54|17455.54|0
1644491100000|2022-02-10 11:05:00|17512.59|17512.59|17485.82|17485.82|17512.59|17512.59|17474.6|17474.6|0
1644491400000|2022-02-10 11:10:00|17488.91|17488.91|17504.58|17504.58|17513.82|17513.82|17488.91|17488.91|0
1644491700000|2022-02-10 11:15:00|17507.67|17507.67|17525.74|17525.74|17528.31|17528.31|17501.48|17501.48|0
1644492000000|2022-02-10 11:20:00|17522.64|17522.64|17544.25|17544.25|17547.34|17547.34|17522.64|17522.64|0
1644492300000|2022-02-10 11:25:00|17550.44|17550.44|17590.84|17590.84|17590.84|17590.84|17550.44|17550.44|0
1644492600000|2022-02-10 11:30:00|17592.13|17592.13|17622.77|17622.77|17630.22|17630.22|17592.13|17592.13|0
1644492900000|2022-02-10 11:35:00|17625.87|17625.87|17623.49|17623.49|17637.23|17637.23|17620.4|17620.4|0
1644493200000|2022-02-10 11:40:00|17623.98|17623.98|17619.99|17619.99|17636.82|17636.82|17618.77|17618.77|0
1644493500000|2022-02-10 11:45:00|17618.71|17618.71|17597.71|17597.71|17625.01|17625.01|17591.52|17591.52|0
1644493800000|2022-02-10 11:50:00|17600.81|17600.81|17591.67|17591.67|17600.81|17600.81|17581.4|17581.4|0
1644494100000|2022-02-10 11:55:00|17589.74|17589.74|17605.2|17605.2|17608.29|17608.29|17589.74|17589.74|0
1644494400000|2022-02-10 12:00:00|17601.99|17601.99|17611.57|17611.57|17614.38|17614.38|17595.04|17595.04|0
1644494700000|2022-02-10 12:05:00|17613.03|17613.03|17632.82|17632.82|17639.77|17639.77|17613.03|17613.03|0
1644495000000|2022-02-10 12:10:00|17633.31|17633.31|17651.16|17651.16|17651.16|17651.16|17631.38|17631.38|0
1644495300000|2022-02-10 12:15:00|17654.26|17654.26|17670.07|17670.07|17674.94|17674.94|17654.26|17654.26|0
1644495600000|2022-02-10 12:20:00|17663.88|17663.88|17676.94|17676.94|17691.44|17691.44|17660.78|17660.78|0
1644495900000|2022-02-10 12:25:00|17670.74|17670.74|17648.83|17648.83|17678.07|17678.07|17648.83|17648.83|0
1644496200000|2022-02-10 12:30:00|17649.81|17649.81|17652.24|17652.24|17671.69|17671.69|17649.79|17649.79|0
1644496500000|2022-02-10 12:35:00|17655.34|17655.34|17642.27|17642.27|17659.68|17659.68|17642.27|17642.27|0
1644496800000|2022-02-10 12:40:00|17632.98|17632.98|17607.39|17607.39|17636.08|17636.08|17593.08|17593.08|0
1644497100000|2022-02-10 12:45:00|17606.64|17606.64|17621.9|17621.9|17621.9|17621.9|17605.22|17605.22|0
1644497400000|2022-02-10 12:50:00|17621.53|17621.53|17657.23|17657.23|17657.23|17657.23|17621.53|17621.53|0
1644497700000|2022-02-10 12:55:00|17663.42|17663.42|17664.26|17664.26|17670.45|17670.45|17654.41|17654.41|0
1644498000000|2022-02-10 13:00:00|17667.36|17667.36|17671.88|17671.88|17677.82|17677.82|17659.9|17659.9|0
1644498300000|2022-02-10 13:05:00|17678.07|17678.07|17656.57|17656.57|17684.26|17684.26|17653.47|17653.47|0
1644498600000|2022-02-10 13:10:00|17655.93|17655.93|17644.47|17644.47|17655.93|17655.93|17639.69|17639.69|0
1644498900000|2022-02-10 13:15:00|17650.66|17650.66|17672.41|17672.41|17684.79|17684.79|17647.57|17647.57|0
1644499200000|2022-02-10 13:20:00|17672.96|17672.96|17649.11|17649.11|17672.96|17672.96|17649.11|17649.11|0
1644499500000|2022-02-10 13:25:00|17647.83|17647.83|17650.77|17650.77|17669.42|17669.42|17647.83|17647.83|0
1644499800000|2022-02-10 13:30:00|17641.48|17641.48|17559.54|17559.54|17641.48|17641.48|17541.78|17541.78|0
1644500100000|2022-02-10 13:35:00|17561.47|17561.47|17550.82|17550.82|17572.79|17572.79|17527.75|17527.75|0
1644500400000|2022-02-10 13:40:00|17553.92|17553.92|17589.32|17589.32|17597.36|17597.36|17544.63|17544.63|0
1644500700000|2022-02-10 13:45:00|17583.13|17583.13|17541.11|17541.11|17589.96|17589.96|17541.11|17541.11|0
1644501000000|2022-02-10 13:50:00|17538.01|17538.01|17531.88|17531.88|17541.75|17541.75|17521.5|17521.5|0
1644501300000|2022-02-10 13:55:00|17534.97|17534.97|17559.32|17559.32|17575.1|17575.1|17531.88|17531.88|0
1644501600000|2022-02-10 14:00:00|17556.23|17556.23|17523.58|17523.58|17556.23|17556.23|17521.3|17521.3|0
1644501900000|2022-02-10 14:05:00|17529.77|17529.77|17518.46|17518.46|17535.96|17535.96|17503.99|17503.99|0
1644502200000|2022-02-10 14:10:00|17512.27|17512.27|17524.62|17524.62|17530.12|17530.12|17508.46|17508.46|0
1644502500000|2022-02-10 14:15:00|17526.55|17526.55|17546.13|17546.13|17546.13|17546.13|17526.55|17526.55|0
1644502800000|2022-02-10 14:20:00|17546.88|17546.88|17519.94|17519.94|17548.16|17548.16|17516.84|17516.84|0
1644503100000|2022-02-10 14:25:00|17516.84|17516.84|17505.98|17505.98|17534.24|17534.24|17502.89|17502.89|0
1644503400000|2022-02-10 14:30:00|17504.7|17504.7|17541|17541|17581.6|17581.6|17504.7|17504.7|0
1644503700000|2022-02-10 14:35:00|17544.1|17544.1|17641.84|17641.84|17641.84|17641.84|17544.1|17544.1|0
1644504000000|2022-02-10 14:40:00|17644.94|17644.94|17678.03|17678.03|17678.03|17678.03|17637.34|17637.34|0
1644504300000|2022-02-10 14:45:00|17674.93|17674.93|17656.8|17656.8|17706.51|17706.51|17656.8|17656.8|0
1644504600000|2022-02-10 14:50:00|17662.99|17662.99|17693.49|17693.49|17700.53|17700.53|17662.99|17662.99|0
1644504900000|2022-02-10 14:55:00|17693.12|17693.12|17688.96|17688.96|17709.71|17709.71|17670.46|17670.46|0
1644505200000|2022-02-10 15:00:00|17692.05|17692.05|17675.65|17675.65|17710.53|17710.53|17672.36|17672.36|0
1644505500000|2022-02-10 15:05:00|17691.74|17691.74|17700.31|17700.31|17703.26|17703.26|17688.64|17688.64|0
1644505800000|2022-02-10 15:10:00|17699.03|17699.03|17683.88|17683.88|17699.58|17699.58|17679.5|17679.5|0
1644506100000|2022-02-10 15:15:00|17682.23|17682.23|17688.8|17688.8|17692.92|17692.92|17662.57|17662.57|0
1644506400000|2022-02-10 15:20:00|17685.71|17685.71|17690.99|17690.99|17700.28|17700.28|17679.81|17679.81|0
1644506700000|2022-02-10 15:25:00|17691.54|17691.54|17725.21|17725.21|17725.21|17725.21|17688.44|17688.44|0
1644507000000|2022-02-10 15:30:00|17728.3|17728.3|17735.81|17735.81|17752.92|17752.92|17718.19|17718.19|0
1644507300000|2022-02-10 15:35:00|17738.9|17738.9|17783.54|17783.54|17784.82|17784.82|17732.71|17732.71|0
1644507600000|2022-02-10 15:40:00|17785|17785|17860.66|17860.66|17871.12|17871.12|17785|17785|0
1644507900000|2022-02-10 15:45:00|17861.79|17861.79|17825.06|17825.06|17864.48|17864.48|17811.35|17811.35|0
1644508200000|2022-02-10 15:50:00|17826.04|17826.04|17792.1|17792.1|17826.04|17826.04|17781.18|17781.18|0
1644508500000|2022-02-10 15:55:00|17776.01|17776.01|17809.62|17809.62|17809.62|17809.62|17776.01|17776.01|0
1644508800000|2022-02-10 16:00:00|17806.52|17806.52|17802.75|17802.75|17814.98|17814.98|17798.89|17798.89|0
1644509100000|2022-02-10 16:05:00|17801.28|17801.28|17782.32|17782.32|17801.28|17801.28|17779.41|17779.41|0
1644509400000|2022-02-10 16:10:00|17783.61|17783.61|17782.02|17782.02|17796.11|17796.11|17757.75|17757.75|0
1644509700000|2022-02-10 16:15:00|17778.92|17778.92|17772.77|17772.77|17796.71|17796.71|17766.84|17766.84|0
1644510000000|2022-02-10 16:20:00|17775.87|17775.87|17775.95|17775.95|17800.27|17800.27|17775.87|17775.87|0
1644510300000|2022-02-10 16:25:00|17772.86|17772.86|17800.87|17800.87|17802.63|17802.63|17770.93|17770.93|0
1644567300000|2022-02-11 08:15:00|17503.93|17503.93|17398.21|17398.21|17503.93|17503.93|17398.21|17398.21|0
1644567600000|2022-02-11 08:20:00|17392.02|17392.02|17391.35|17391.35|17401.59|17401.59|17378.13|17378.13|0
1644567900000|2022-02-11 08:25:00|17393.24|17393.24|17411.64|17411.64|17411.64|17411.64|17383.41|17383.41|0
1644568200000|2022-02-11 08:30:00|17413.83|17413.83|17424.6|17424.6|17451.25|17451.25|17413.83|17413.83|0
1644568500000|2022-02-11 08:35:00|17427.69|17427.69|17399.5|17399.5|17431.56|17431.56|17386.36|17386.36|0
1644568800000|2022-02-11 08:40:00|17396.41|17396.41|17389.59|17389.59|17422.57|17422.57|17389.59|17389.59|0
1644569100000|2022-02-11 08:45:00|17386.49|17386.49|17394.21|17394.21|17400.85|17400.85|17355.61|17355.61|0
1644569400000|2022-02-11 08:50:00|17391.11|17391.11|17409.72|17409.72|17410.51|17410.51|17385.09|17385.09|0
1644569700000|2022-02-11 08:55:00|17412.82|17412.82|17406.35|17406.35|17420.89|17420.89|17403.25|17403.25|0
1644570000000|2022-02-11 09:00:00|17400.15|17400.15|17407.41|17407.41|17407.41|17407.41|17398.01|17398.01|0
1644570300000|2022-02-11 09:05:00|17406.28|17406.28|17357.85|17357.85|17415.57|17415.57|17351.47|17351.47|0
1644570600000|2022-02-11 09:10:00|17354.75|17354.75|17350.01|17350.01|17361.92|17361.92|17348.56|17348.56|0
1644570900000|2022-02-11 09:15:00|17334.52|17334.52|17342.74|17342.74|17348.55|17348.55|17331.6|17331.6|0
1644571200000|2022-02-11 09:20:00|17336.54|17336.54|17315.92|17315.92|17336.54|17336.54|17307.62|17307.62|0
1644571500000|2022-02-11 09:25:00|17317.01|17317.01|17294.88|17294.88|17317.01|17317.01|17290.5|17290.5|0
1644571800000|2022-02-11 09:30:00|17293.41|17293.41|17245.05|17245.05|17295.34|17295.34|17239.08|17239.08|0
1644572100000|2022-02-11 09:35:00|17242.49|17242.49|17267.37|17267.37|17267.37|17267.37|17241.11|17241.11|0
1644572400000|2022-02-11 09:40:00|17264.28|17264.28|17255.21|17255.21|17264.28|17264.28|17248.67|17248.67|0
1644572700000|2022-02-11 09:45:00|17255.96|17255.96|17254.71|17254.71|17255.96|17255.96|17243.58|17243.58|0
1644573000000|2022-02-11 09:50:00|17252.14|17252.14|17244.67|17244.67|17261.43|17261.43|17244.67|17244.67|0
1644573300000|2022-02-11 09:55:00|17246.55|17246.55|17247.42|17247.42|17251.33|17251.33|17242.59|17242.59|0
1644573600000|2022-02-11 10:00:00|17250.06|17250.06|17257.84|17257.84|17265.45|17265.45|17246.96|17246.96|0
1644573900000|2022-02-11 10:05:00|17258.33|17258.33|17272.96|17272.96|17276.7|17276.7|17258.33|17258.33|0
1644574200000|2022-02-11 10:10:00|17269.87|17269.87|17254.43|17254.43|17269.87|17269.87|17254.43|17254.43|0
1644574500000|2022-02-11 10:15:00|17255.41|17255.41|17267.86|17267.86|17267.86|17267.86|17254.25|17254.25|0
1644574800000|2022-02-11 10:20:00|17270.96|17270.96|17265.65|17265.65|17270.96|17270.96|17259.72|17259.72|0
1644575100000|2022-02-11 10:25:00|17262.55|17262.55|17281.46|17281.46|17281.46|17281.46|17258.79|17258.79|0
1644575400000|2022-02-11 10:30:00|17281.95|17281.95|17241.9|17241.9|17285.05|17285.05|17236.35|17236.35|0
1644575700000|2022-02-11 10:35:00|17242.54|17242.54|17281.48|17281.48|17281.48|17281.48|17242.54|17242.54|0
1644576000000|2022-02-11 10:40:00|17282.23|17282.23|17275.39|17275.39|17282.23|17282.23|17272.3|17272.3|0
1644576300000|2022-02-11 10:45:00|17278.49|17278.49|17258.12|17258.12|17281.59|17281.59|17257.63|17257.63|0
1644576600000|2022-02-11 10:50:00|17261.21|17261.21|17257.91|17257.91|17261.21|17261.21|17253.36|17253.36|0
1644576900000|2022-02-11 10:55:00|17259.19|17259.19|17244.52|17244.52|17259.19|17259.19|17242.42|17242.42|0
1644577200000|2022-02-11 11:00:00|17245.5|17245.5|17254.01|17254.01|17256.13|17256.13|17242.93|17242.93|0
1644577500000|2022-02-11 11:05:00|17257.11|17257.11|17259.28|17259.28|17261.01|17261.01|17257.11|17257.11|0
1644577800000|2022-02-11 11:10:00|17258.19|17258.19|17267.48|17267.48|17267.48|17267.48|17257.91|17257.91|0
1644578100000|2022-02-11 11:15:00|17268.12|17268.12|17281.12|17281.12|17287.27|17287.27|17267.71|17267.71|0
1644578400000|2022-02-11 11:20:00|17284.21|17284.21|17284.47|17284.47|17294.89|17294.89|17274.56|17274.56|0
1644578700000|2022-02-11 11:25:00|17285.76|17285.76|17301.47|17301.47|17301.47|17301.47|17285.76|17285.76|0
1644579000000|2022-02-11 11:30:00|17302.6|17302.6|17320.59|17320.59|17320.59|17320.59|17301.63|17301.63|0
1644579300000|2022-02-11 11:35:00|17317.5|17317.5|17311.72|17311.72|17317.5|17317.5|17310.06|17310.06|0
1644579600000|2022-02-11 11:40:00|17317.91|17317.91|17296.08|17296.08|17322.29|17322.29|17295.6|17295.6|0
1644579900000|2022-02-11 11:45:00|17297.18|17297.18|17301.75|17301.75|17312.72|17312.72|17288.74|17288.74|0
1644580200000|2022-02-11 11:50:00|17298.65|17298.65|17299.6|17299.6|17299.6|17299.6|17295.75|17295.75|0
1644580500000|2022-02-11 11:55:00|17301.48|17301.48|17303.98|17303.98|17308.78|17308.78|17300.02|17300.02|0
1644580800000|2022-02-11 12:00:00|17301.42|17301.42|17284.96|17284.96|17308.36|17308.36|17281.61|17281.61|0
1644581100000|2022-02-11 12:05:00|17288.05|17288.05|17284.94|17284.94|17288.05|17288.05|17278.84|17278.84|0
1644581400000|2022-02-11 12:10:00|17286.22|17286.22|17286.9|17286.9|17289.08|17289.08|17269.35|17269.35|0
1644581700000|2022-02-11 12:15:00|17284.97|17284.97|17289.22|17289.22|17293.07|17293.07|17275.67|17275.67|0
1644582000000|2022-02-11 12:20:00|17288.67|17288.67|17305.43|17305.43|17313.07|17313.07|17288.67|17288.67|0
1644582300000|2022-02-11 12:25:00|17306.07|17306.07|17304.83|17304.83|17306.07|17306.07|17302.98|17302.98|0
1644582600000|2022-02-11 12:30:00|17305.93|17305.93|17297.63|17297.63|17317.47|17317.47|17294.53|17294.53|0
1644582900000|2022-02-11 12:35:00|17296.17|17296.17|17318.49|17318.49|17318.49|17318.49|17296.17|17296.17|0
1644583200000|2022-02-11 12:40:00|17324.69|17324.69|17309.84|17309.84|17330.98|17330.98|17309.84|17309.84|0
1644583500000|2022-02-11 12:45:00|17316.04|17316.04|17324.18|17324.18|17324.82|17324.82|17309.16|17309.16|0
1644583800000|2022-02-11 12:50:00|17321.08|17321.08|17313.01|17313.01|17324.18|17324.18|17311.68|17311.68|0
1644584100000|2022-02-11 12:55:00|17316.11|17316.11|17309.58|17309.58|17316.11|17316.11|17299.65|17299.65|0
1644584400000|2022-02-11 13:00:00|17312.67|17312.67|17313.85|17313.85|17315.7|17315.7|17310.27|17310.27|0
1644584700000|2022-02-11 13:05:00|17316.95|17316.95|17314.98|17314.98|17326.58|17326.58|17303.81|17303.81|0
1644585000000|2022-02-11 13:10:00|17312.72|17312.72|17311.18|17311.18|17314.54|17314.54|17305.14|17305.14|0
1644585300000|2022-02-11 13:15:00|17308.08|17308.08|17307.22|17307.22|17311.98|17311.98|17307|17307|0
1644585600000|2022-02-11 13:20:00|17309.14|17309.14|17316.17|17316.17|17326.6|17326.6|17308|17308|0
1644585900000|2022-02-11 13:25:00|17312.96|17312.96|17302.55|17302.55|17322.25|17322.25|17296.44|17296.44|0
1644586200000|2022-02-11 13:30:00|17299.46|17299.46|17316.77|17316.77|17316.77|17316.77|17293.19|17293.19|0
1644586500000|2022-02-11 13:35:00|17313.67|17313.67|17317.45|17317.45|17319.67|17319.67|17313.03|17313.03|0
1644586800000|2022-02-11 13:40:00|17316.17|17316.17|17329.27|17329.27|17329.27|17329.27|17310.51|17310.51|0
1644587100000|2022-02-11 13:45:00|17329.76|17329.76|17310.82|17310.82|17330.4|17330.4|17308.21|17308.21|0
1644587400000|2022-02-11 13:50:00|17317.01|17317.01|17318.66|17318.66|17318.66|17318.66|17306.65|17306.65|0
1644587700000|2022-02-11 13:55:00|17319.21|17319.21|17328.25|17328.25|17329.96|17329.96|17319.21|17319.21|0
1644588000000|2022-02-11 14:00:00|17325.68|17325.68|17325.99|17325.99|17334.31|17334.31|17322.45|17322.45|0
1644588300000|2022-02-11 14:05:00|17329.09|17329.09|17316.13|17316.13|17333.43|17333.43|17309.94|17309.94|0
1644588600000|2022-02-11 14:10:00|17322.33|17322.33|17330.89|17330.89|17351.16|17351.16|17322.33|17322.33|0
1644588900000|2022-02-11 14:15:00|17314.8|17314.8|17309.58|17309.58|17314.8|17314.8|17298.15|17298.15|0
1644589200000|2022-02-11 14:20:00|17306.48|17306.48|17305.13|17305.13|17309.69|17309.69|17303.01|17303.01|0
1644589500000|2022-02-11 14:25:00|17304.49|17304.49|17300.14|17300.14|17307.58|17307.58|17300.14|17300.14|0
1644589800000|2022-02-11 14:30:00|17298.22|17298.22|17396.95|17396.95|17414.98|17414.98|17298.22|17298.22|0
1644590100000|2022-02-11 14:35:00|17394.39|17394.39|17443.66|17443.66|17448.71|17448.71|17392.65|17392.65|0
1644590400000|2022-02-11 14:40:00|17442.38|17442.38|17437.59|17437.59|17468.81|17468.81|17434.5|17434.5|0
1644590700000|2022-02-11 14:45:00|17453.68|17453.68|17506.61|17506.61|17515.96|17515.96|17453.68|17453.68|0
1644591000000|2022-02-11 14:50:00|17504.05|17504.05|17474.34|17474.34|17519.41|17519.41|17471.78|17471.78|0
1644591300000|2022-02-11 14:55:00|17474.83|17474.83|17415.67|17415.67|17475.32|17475.32|17410.32|17410.32|0
1644591600000|2022-02-11 15:00:00|17416.42|17416.42|17426.71|17426.71|17434.94|17434.94|17415.87|17415.87|0
1644591900000|2022-02-11 15:05:00|17428.64|17428.64|17455.93|17455.93|17470.87|17470.87|17424.79|17424.79|0
1644592200000|2022-02-11 15:10:00|17459.03|17459.03|17443.95|17443.95|17462.21|17462.21|17440.81|17440.81|0
1644592500000|2022-02-11 15:15:00|17444.5|17444.5|17482.72|17482.72|17482.72|17482.72|17441.02|17441.02|0
1644592800000|2022-02-11 15:20:00|17479.62|17479.62|17489.37|17489.37|17492.84|17492.84|17477.03|17477.03|0
1644593100000|2022-02-11 15:25:00|17486.27|17486.27|17522.32|17522.32|17527.64|17527.64|17486.27|17486.27|0
1644593400000|2022-02-11 15:30:00|17523.07|17523.07|17521.77|17521.77|17546.59|17546.59|17521.22|17521.22|0
1644593700000|2022-02-11 15:35:00|17522.32|17522.32|17523.56|17523.56|17530.3|17530.3|17521.94|17521.94|0
1644594000000|2022-02-11 15:40:00|17529.76|17529.76|17546.02|17546.02|17549.11|17549.11|17529.76|17529.76|0
1644594300000|2022-02-11 15:45:00|17542.92|17542.92|17543.77|17543.77|17544.3|17544.3|17533.72|17533.72|0
1644594600000|2022-02-11 15:50:00|17542.67|17542.67|17546.57|17546.57|17546.57|17546.57|17530.08|17530.08|0
1644594900000|2022-02-11 15:55:00|17549.67|17549.67|17559.59|17559.59|17559.59|17559.59|17549.67|17549.67|0
1644595200000|2022-02-11 16:00:00|17560.87|17560.87|17574.54|17574.54|17580.27|17580.27|17560.69|17560.69|0
1644595500000|2022-02-11 16:05:00|17562.15|17562.15|17540.23|17540.23|17568.83|17568.83|17540.23|17540.23|0
1644595800000|2022-02-11 16:10:00|17537.13|17537.13|17496.31|17496.31|17537.13|17537.13|17492.64|17492.64|0
1644596100000|2022-02-11 16:15:00|17499.41|17499.41|17510.67|17510.67|17510.67|17510.67|17494.22|17494.22|0
1644596400000|2022-02-11 16:20:00|17512.17|17512.17|17540.24|17540.24|17544.12|17544.12|17512.17|17512.17|0
1644596700000|2022-02-11 16:25:00|17538.74|17538.74|17536.07|17536.07|17539.95|17539.95|17504.94|17504.94|0
1644826500000|2022-02-14 08:15:00|17582.8|17582.8|17555.22|17555.22|17587.24|17587.24|17544.18|17544.18|0
1644826800000|2022-02-14 08:20:00|17558.23|17558.23|17506.67|17506.67|17564.12|17564.12|17459.7|17459.7|0
1644827100000|2022-02-14 08:25:00|17509.68|17509.68|17482.34|17482.34|17513.94|17513.94|17467.33|17467.33|0
1644827400000|2022-02-14 08:30:00|17491.63|17491.63|17491.21|17491.21|17547.14|17547.14|17474.43|17474.43|0
1644827700000|2022-02-14 08:35:00|17489.57|17489.57|17510.34|17510.34|17541.89|17541.89|17487.64|17487.64|0
1644828000000|2022-02-14 08:40:00|17478.17|17478.17|17528.25|17528.25|17528.25|17528.25|17478.17|17478.17|0
1644828300000|2022-02-14 08:45:00|17537.54|17537.54|17506.01|17506.01|17545.39|17545.39|17504.09|17504.09|0
1644828600000|2022-02-14 08:50:00|17502.92|17502.92|17512.98|17512.98|17527.06|17527.06|17473.66|17473.66|0
1644828900000|2022-02-14 08:55:00|17516.07|17516.07|17441.92|17441.92|17519.81|17519.81|17435.93|17435.93|0
1644829200000|2022-02-14 09:00:00|17441.28|17441.28|17432.22|17432.22|17454.59|17454.59|17425.92|17425.92|0
1644829500000|2022-02-14 09:05:00|17434.14|17434.14|17461.12|17461.12|17461.12|17461.12|17432.71|17432.71|0
1644829800000|2022-02-14 09:10:00|17465.72|17465.72|17461.71|17461.71|17472.93|17472.93|17451.3|17451.3|0
1644830100000|2022-02-14 09:15:00|17463.64|17463.64|17501.29|17501.29|17510.58|17510.58|17462.99|17462.99|0
1644830400000|2022-02-14 09:20:00|17500.16|17500.16|17510.32|17510.32|17513.08|17513.08|17496.16|17496.16|0
1644830700000|2022-02-14 09:25:00|17513.41|17513.41|17519.92|17519.92|17529.24|17529.24|17506.58|17506.58|0
1644831000000|2022-02-14 09:30:00|17517.66|17517.66|17516.35|17516.35|17536.16|17536.16|17509.86|17509.86|0
1644831300000|2022-02-14 09:35:00|17515.07|17515.07|17514.11|17514.11|17530.19|17530.19|17511.63|17511.63|0
1644831600000|2022-02-14 09:40:00|17518.6|17518.6|17536.29|17536.29|17536.29|17536.29|17513.6|17513.6|0
1644831900000|2022-02-14 09:45:00|17539.39|17539.39|17524.84|17524.84|17541.25|17541.25|17520.76|17520.76|0
1644832200000|2022-02-14 09:50:00|17526.34|17526.34|17513.94|17513.94|17529.44|17529.44|17502.93|17502.93|0
1644832500000|2022-02-14 09:55:00|17517.15|17517.15|17513.05|17513.05|17521.85|17521.85|17508.32|17508.32|0
1644832800000|2022-02-14 10:00:00|17510.48|17510.48|17512.51|17512.51|17529.9|17529.9|17489.85|17489.85|0
1644833100000|2022-02-14 10:05:00|17513.26|17513.26|17547.87|17547.87|17548.4|17548.4|17513.26|17513.26|0
1644833400000|2022-02-14 10:10:00|17541.68|17541.68|17549.49|17549.49|17551.5|17551.5|17539.31|17539.31|0
1644833700000|2022-02-14 10:15:00|17550.14|17550.14|17524.55|17524.55|17553.78|17553.78|17522.91|17522.91|0
1644834000000|2022-02-14 10:20:00|17521.35|17521.35|17510.72|17510.72|17525.04|17525.04|17509.99|17509.99|0
1644834300000|2022-02-14 10:25:00|17511.27|17511.27|17495.79|17495.79|17511.27|17511.27|17483.6|17483.6|0
1644834600000|2022-02-14 10:30:00|17497.29|17497.29|17505.18|17505.18|17511.37|17511.37|17497.29|17497.29|0
1644834900000|2022-02-14 10:35:00|17508.27|17508.27|17549.97|17549.97|17549.97|17549.97|17508.27|17508.27|0
1644835200000|2022-02-14 10:40:00|17552.98|17552.98|17568.49|17568.49|17580.12|17580.12|17552.98|17552.98|0
1644835500000|2022-02-14 10:45:00|17571.59|17571.59|17584.81|17584.81|17591.54|17591.54|17571.59|17571.59|0
1644835800000|2022-02-14 10:50:00|17587.91|17587.91|17556.38|17556.38|17591.54|17591.54|17553.17|17553.17|0
1644836100000|2022-02-14 10:55:00|17557.36|17557.36|17564.94|17564.94|17580.74|17580.74|17556.5|17556.5|0
1644836400000|2022-02-14 11:00:00|17564.18|17564.18|17560.22|17560.22|17564.18|17564.18|17554.03|17554.03|0
1644836700000|2022-02-14 11:05:00|17557.13|17557.13|17552.68|17552.68|17557.13|17557.13|17540.04|17540.04|0
1644837000000|2022-02-14 11:10:00|17557.81|17557.81|17569.42|17569.42|17569.42|17569.42|17557.72|17557.72|0
1644837300000|2022-02-14 11:15:00|17569.97|17569.97|17594.89|17594.89|17596.39|17596.39|17569.97|17569.97|0
1644837600000|2022-02-14 11:20:00|17597.98|17597.98|17592.34|17592.34|17607.81|17607.81|17582.5|17582.5|0
1644837900000|2022-02-14 11:25:00|17590.39|17590.39|17590.23|17590.23|17596.58|17596.58|17586.65|17586.65|0
1644838200000|2022-02-14 11:30:00|17588.95|17588.95|17623|17623|17633.31|17633.31|17588.95|17588.95|0
1644838500000|2022-02-14 11:35:00|17621.12|17621.12|17627.78|17627.78|17627.78|17627.78|17615.17|17615.17|0
1644838800000|2022-02-14 11:40:00|17627.23|17627.23|17622.35|17622.35|17637.01|17637.01|17621.06|17621.06|0
1644839100000|2022-02-14 11:45:00|17625.44|17625.44|17646.59|17646.59|17646.59|17646.59|17612.53|17612.53|0
1644839400000|2022-02-14 11:50:00|17649.69|17649.69|17662.3|17662.3|17671.59|17671.59|17649.69|17649.69|0
1644839700000|2022-02-14 11:55:00|17668.49|17668.49|17682.77|17682.77|17685.21|17685.21|17667.21|17667.21|0
1644840000000|2022-02-14 12:00:00|17685.87|17685.87|17700.09|17700.09|17700.09|17700.09|17677.27|17677.27|0
1644840300000|2022-02-14 12:05:00|17703.18|17703.18|17701.8|17701.8|17712.72|17712.72|17699.87|17699.87|0
1644840600000|2022-02-14 12:10:00|17704.89|17704.89|17700.4|17700.4|17712.25|17712.25|17691.11|17691.11|0
1644840900000|2022-02-14 12:15:00|17697.3|17697.3|17727.85|17727.85|17727.85|17727.85|17692.92|17692.92|0
1644841200000|2022-02-14 12:20:00|17721.66|17721.66|17697.34|17697.34|17721.66|17721.66|17697.34|17697.34|0
1644841500000|2022-02-14 12:25:00|17694.24|17694.24|17693.75|17693.75|17700.84|17700.84|17690.65|17690.65|0
1644841800000|2022-02-14 12:30:00|17700.52|17700.52|17711.13|17711.13|17738.78|17738.78|17695.63|17695.63|0
1644842100000|2022-02-14 12:35:00|17714.23|17714.23|17761.17|17761.17|17777.31|17777.31|17687.7|17687.7|0
1644842400000|2022-02-14 12:40:00|17762.45|17762.45|17847.76|17847.76|17879.02|17879.02|17762.45|17762.45|0
1644842700000|2022-02-14 12:45:00|17853.96|17853.96|17874.69|17874.69|17917.49|17917.49|17853.96|17853.96|0
1644843000000|2022-02-14 12:50:00|17877.79|17877.79|17840.91|17840.91|17877.79|17877.79|17840.91|17840.91|0
1644843300000|2022-02-14 12:55:00|17839.45|17839.45|17845.6|17845.6|17857.99|17857.99|17830.05|17830.05|0
1644843600000|2022-02-14 13:00:00|17857.99|17857.99|17834.47|17834.47|17900.79|17900.79|17834.47|17834.47|0
1644843900000|2022-02-14 13:05:00|17837.57|17837.57|17862.89|17862.89|17870.37|17870.37|17833.72|17833.72|0
1644844200000|2022-02-14 13:10:00|17861.25|17861.25|17838.43|17838.43|17861.25|17861.25|17832.23|17832.23|0
1644844500000|2022-02-14 13:15:00|17841.52|17841.52|17820.28|17820.28|17844.62|17844.62|17815.82|17815.82|0
1644844800000|2022-02-14 13:20:00|17823.38|17823.38|17835.61|17835.61|17842.56|17842.56|17823.38|17823.38|0
1644845100000|2022-02-14 13:25:00|17841.81|17841.81|17870.75|17870.75|17870.75|17870.75|17833.27|17833.27|0
1644845400000|2022-02-14 13:30:00|17867.65|17867.65|17846.25|17846.25|17867.65|17867.65|17841.17|17841.17|0
1644845700000|2022-02-14 13:35:00|17843.15|17843.15|17817.57|17817.57|17843.15|17843.15|17808.81|17808.81|0
1644846000000|2022-02-14 13:40:00|17820.67|17820.67|17832.42|17832.42|17834.97|17834.97|17814.51|17814.51|0
1644846300000|2022-02-14 13:45:00|17830.78|17830.78|17836.04|17836.04|17848.48|17848.48|17827.68|17827.68|0
1644846600000|2022-02-14 13:50:00|17839.36|17839.36|17851.32|17851.32|17854.36|17854.36|17839.36|17839.36|0
1644846900000|2022-02-14 13:55:00|17854.42|17854.42|17856.51|17856.51|17866.5|17866.5|17844.12|17844.12|0
1644847200000|2022-02-14 14:00:00|17858.43|17858.43|17828.88|17828.88|17871.46|17871.46|17823.85|17823.85|0
1644847500000|2022-02-14 14:05:00|17830.8|17830.8|17873.91|17873.91|17878.93|17878.93|17830.8|17830.8|0
1644847800000|2022-02-14 14:10:00|17875.19|17875.19|17865.71|17865.71|17880.93|17880.93|17859.51|17859.51|0
1644848100000|2022-02-14 14:15:00|17862.61|17862.61|17869.78|17869.78|17869.78|17869.78|17847.66|17847.66|0
1644848400000|2022-02-14 14:20:00|17870.87|17870.87|17878.95|17878.95|17878.95|17878.95|17849.2|17849.2|0
1644848700000|2022-02-14 14:25:00|17875.85|17875.85|17873.77|17873.77|17877.85|17877.85|17865.23|17865.23|0
1644849000000|2022-02-14 14:30:00|17874.42|17874.42|17944.47|17944.47|17973.66|17973.66|17874.42|17874.42|0
1644849300000|2022-02-14 14:35:00|17944.96|17944.96|17927.7|17927.7|17962.03|17962.03|17913.93|17913.93|0
1644849600000|2022-02-14 14:40:00|17930.79|17930.79|17911.76|17911.76|17943.68|17943.68|17911.76|17911.76|0
1644849900000|2022-02-14 14:45:00|17908.66|17908.66|17911.1|17911.1|17919.91|17919.91|17902.13|17902.13|0
1644850200000|2022-02-14 14:50:00|17909.81|17909.81|17919.76|17919.76|17922.86|17922.86|17873.95|17873.95|0
1644850500000|2022-02-14 14:55:00|17916.66|17916.66|17913.19|17913.19|17920.44|17920.44|17903.26|17903.26|0
1644850800000|2022-02-14 15:00:00|17916.29|17916.29|17844.36|17844.36|17916.29|17916.29|17843.71|17843.71|0
1644851100000|2022-02-14 15:05:00|17846.28|17846.28|17884.08|17884.08|17884.08|17884.08|17844.36|17844.36|0
1644851400000|2022-02-14 15:10:00|17885.36|17885.36|17922.91|17922.91|17930.38|17930.38|17885.36|17885.36|0
1644851700000|2022-02-14 15:15:00|17922.27|17922.27|17908.04|17908.04|17925.36|17925.36|17887.43|17887.43|0
1644852000000|2022-02-14 15:20:00|17908.59|17908.59|17874.16|17874.16|17911.69|17911.69|17861.05|17861.05|0
1644852300000|2022-02-14 15:25:00|17873.52|17873.52|17846.76|17846.76|17873.52|17873.52|17835.37|17835.37|0
1644852600000|2022-02-14 15:30:00|17846|17846|17851.36|17851.36|17861.71|17861.71|17839.42|17839.42|0
1644852900000|2022-02-14 15:35:00|17852.64|17852.64|17871.39|17871.39|17877.96|17877.96|17852.64|17852.64|0
1644853200000|2022-02-14 15:40:00|17870.84|17870.84|17879.59|17879.59|17896.97|17896.97|17870.84|17870.84|0
1644853500000|2022-02-14 15:45:00|17878.31|17878.31|17876.5|17876.5|17881.06|17881.06|17862.31|17862.31|0
1644853800000|2022-02-14 15:50:00|17879.59|17879.59|17883.89|17883.89|17896.22|17896.22|17869.91|17869.91|0
1644854100000|2022-02-14 15:55:00|17886.98|17886.98|17873.38|17873.38|17899.9|17899.9|17865.37|17865.37|0
1644854400000|2022-02-14 16:00:00|17857.29|17857.29|17865.42|17865.42|17867.23|17867.23|17846.62|17846.62|0
1644854700000|2022-02-14 16:05:00|17862.85|17862.85|17884.96|17884.96|17904.16|17904.16|17854.73|17854.73|0
1644855000000|2022-02-14 16:10:00|17888.81|17888.81|17857.82|17857.82|17891.91|17891.91|17854.18|17854.18|0
1644855300000|2022-02-14 16:15:00|17857.45|17857.45|17891.74|17891.74|17894.83|17894.83|17852.42|17852.42|0
1644855600000|2022-02-14 16:20:00|17892.38|17892.38|17894.52|17894.52|17904.19|17904.19|17886.07|17886.07|0
1644855900000|2022-02-14 16:25:00|17894.15|17894.15|17876.58|17876.58|17900.03|17900.03|17874.83|17874.83|0
1644912900000|2022-02-15 08:15:00|18030.91|18030.91|18006.24|18006.24|18064.5|18064.5|18006.24|18006.24|0
1644913200000|2022-02-15 08:20:00|18006.99|18006.99|17927.56|17927.56|18010.84|18010.84|17924.47|17924.47|0
1644913500000|2022-02-15 08:25:00|17924.47|17924.47|17927.77|17927.77|17984.38|17984.38|17924.47|17924.47|0
1644913800000|2022-02-15 08:30:00|17921.58|17921.58|17928.38|17928.38|17938.03|17938.03|17891.36|17891.36|0
1644914100000|2022-02-15 08:35:00|17929.13|17929.13|17914.13|17914.13|17929.13|17929.13|17908.29|17908.29|0
1644914400000|2022-02-15 08:40:00|17917.22|17917.22|17905.87|17905.87|17918.51|17918.51|17892.93|17892.93|0
1644914700000|2022-02-15 08:45:00|17906.36|17906.36|17930.85|17930.85|17933.95|17933.95|17881.15|17881.15|0
1644915000000|2022-02-15 08:50:00|17933.6|17933.6|17943.84|17943.84|17963.26|17963.26|17933.6|17933.6|0
1644915300000|2022-02-15 08:55:00|17945.79|17945.79|17963.14|17963.14|17963.14|17963.14|17937.48|17937.48|0
1644915600000|2022-02-15 09:00:00|17966.23|17966.23|17922.51|17922.51|17975.52|17975.52|17906.43|17906.43|0
1644915900000|2022-02-15 09:05:00|17922.89|17922.89|17902.98|17902.98|17948.22|17948.22|17890.41|17890.41|0
1644916200000|2022-02-15 09:10:00|17902.43|17902.43|17789.04|17789.04|17902.43|17902.43|17786.59|17786.59|0
1644916500000|2022-02-15 09:15:00|17789.68|17789.68|17847.05|17847.05|17858.31|17858.31|17785.83|17785.83|0
1644916800000|2022-02-15 09:20:00|17856.34|17856.34|17842.44|17842.44|17856.34|17856.34|17836.34|17836.34|0
1644917100000|2022-02-15 09:25:00|17836.25|17836.25|17834.79|17834.79|17844.41|17844.41|17815.87|17815.87|0
1644917400000|2022-02-15 09:30:00|17837.89|17837.89|17816.27|17816.27|17837.89|17837.89|17787.14|17787.14|0
1644917700000|2022-02-15 09:35:00|17813.26|17813.26|17805.85|17805.85|17813.26|17813.26|17796.57|17796.57|0
1644918000000|2022-02-15 09:40:00|17813.33|17813.33|17783.67|17783.67|17820|17820|17783.67|17783.67|0
1644918300000|2022-02-15 09:45:00|17784.65|17784.65|17789.06|17789.06|17798.35|17798.35|17774.38|17774.38|0
1644918600000|2022-02-15 09:50:00|17786.5|17786.5|17788.29|17788.29|17803.8|17803.8|17783.75|17783.75|0
1644918900000|2022-02-15 09:55:00|17787.8|17787.8|17771.26|17771.26|17793.99|17793.99|17771.26|17771.26|0
1644919200000|2022-02-15 10:00:00|17774.35|17774.35|17739.45|17739.45|17774.35|17774.35|17739.45|17739.45|0
1644919500000|2022-02-15 10:05:00|17736.35|17736.35|17728.24|17728.24|17739|17739|17710.39|17710.39|0
1644919800000|2022-02-15 10:10:00|17725.15|17725.15|17723.03|17723.03|17732.86|17732.86|17719|17719|0
1644920100000|2022-02-15 10:15:00|17722.05|17722.05|17696.83|17696.83|17724.2|17724.2|17675.46|17675.46|0
1644920400000|2022-02-15 10:20:00|17698.75|17698.75|17651.36|17651.36|17723.8|17723.8|17631.87|17631.87|0
1644920700000|2022-02-15 10:25:00|17652.46|17652.46|17677.21|17677.21|17681.52|17681.52|17642.27|17642.27|0
1644921000000|2022-02-15 10:30:00|17680.31|17680.31|17669.92|17669.92|17687.79|17687.79|17663.47|17663.47|0
1644921300000|2022-02-15 10:35:00|17668.82|17668.82|17683.17|17683.17|17686.27|17686.27|17664.45|17664.45|0
1644921600000|2022-02-15 10:40:00|17680.08|17680.08|17726|17726|17726.59|17726.59|17680.08|17680.08|0
1644921900000|2022-02-15 10:45:00|17722.9|17722.9|17752.28|17752.28|17755.37|17755.37|17722.9|17722.9|0
1644922200000|2022-02-15 10:50:00|17750.35|17750.35|17720.17|17720.17|17750.84|17750.84|17720.17|17720.17|0
1644922500000|2022-02-15 10:55:00|17720.81|17720.81|17708.71|17708.71|17759.88|17759.88|17708.71|17708.71|0
1644922800000|2022-02-15 11:00:00|17707.42|17707.42|17695.36|17695.36|17709.99|17709.99|17693.48|17693.48|0
1644923100000|2022-02-15 11:05:00|17693.44|17693.44|17646.42|17646.42|17699.7|17699.7|17646.42|17646.42|0
1644923400000|2022-02-15 11:10:00|17652.61|17652.61|17667.55|17667.55|17673.74|17673.74|17638.94|17638.94|0
1644923700000|2022-02-15 11:15:00|17715.81|17715.81|17706.07|17706.07|17718.9|17718.9|17703.95|17703.95|0
1644924000000|2022-02-15 11:20:00|17702.86|17702.86|17739.52|17739.52|17742.73|17742.73|17694.21|17694.21|0
1644924300000|2022-02-15 11:25:00|17745.72|17745.72|17766.14|17766.14|17766.14|17766.14|17741.91|17741.91|0
1644924600000|2022-02-15 11:30:00|17767.27|17767.27|17775.3|17775.3|17775.52|17775.52|17762.38|17762.38|0
1644924900000|2022-02-15 11:35:00|17778.4|17778.4|17802.26|17802.26|17802.81|17802.81|17777.74|17777.74|0
1644925200000|2022-02-15 11:40:00|17798.41|17798.41|17793.79|17793.79|17804.94|17804.94|17787.58|17787.58|0
1644925500000|2022-02-15 11:45:00|17790.7|17790.7|17777.8|17777.8|17790.7|17790.7|17774.9|17774.9|0
1644925800000|2022-02-15 11:50:00|17774.7|17774.7|17787.63|17787.63|17790.76|17790.76|17773.24|17773.24|0
1644926100000|2022-02-15 11:55:00|17781.44|17781.44|17794.01|17794.01|17797.1|17797.1|17781.44|17781.44|0
1644926400000|2022-02-15 12:00:00|17795.29|17795.29|17772.34|17772.34|17795.49|17795.49|17772.34|17772.34|0
1644926700000|2022-02-15 12:05:00|17774.6|17774.6|17785.39|17785.39|17786.04|17786.04|17770.11|17770.11|0
1644927000000|2022-02-15 12:10:00|17784.27|17784.27|17779.89|17779.89|17784.27|17784.27|17777.43|17777.43|0
1644927300000|2022-02-15 12:15:00|17776.79|17776.79|17742.52|17742.52|17776.79|17776.79|17737.88|17737.88|0
1644927600000|2022-02-15 12:20:00|17745.62|17745.62|17747.76|17747.76|17747.76|17747.76|17742.1|17742.1|0
1644927900000|2022-02-15 12:25:00|17744.67|17744.67|17743.43|17743.43|17744.67|17744.67|17728.64|17728.64|0
1644928200000|2022-02-15 12:30:00|17742.79|17742.79|17734.07|17734.07|17750.64|17750.64|17734.07|17734.07|0
1644928500000|2022-02-15 12:35:00|17730.98|17730.98|17717.5|17717.5|17734.07|17734.07|17717.5|17717.5|0
1644928800000|2022-02-15 12:40:00|17714.41|17714.41|17715.22|17715.22|17716.87|17716.87|17707.12|17707.12|0
1644929100000|2022-02-15 12:45:00|17712.13|17712.13|17728.85|17728.85|17740.85|17740.85|17712.13|17712.13|0
1644929400000|2022-02-15 12:50:00|17731.95|17731.95|17742.88|17742.88|17743.37|17743.37|17720.09|17720.09|0
1644929700000|2022-02-15 12:55:00|17741.91|17741.91|17716.21|17716.21|17743.9|17743.9|17716.21|17716.21|0
1644930000000|2022-02-15 13:00:00|17719.3|17719.3|17751.65|17751.65|17751.65|17751.65|17719.3|17719.3|0
1644930300000|2022-02-15 13:05:00|17753.16|17753.16|17759.23|17759.23|17769.35|17769.35|17745.46|17745.46|0
1644930600000|2022-02-15 13:10:00|17756.13|17756.13|17738.54|17738.54|17756.13|17756.13|17735.6|17735.6|0
1644930900000|2022-02-15 13:15:00|17722.46|17722.46|17696.26|17696.26|17722.46|17722.46|17695.95|17695.95|0
1644931200000|2022-02-15 13:20:00|17697.23|17697.23|17692.21|17692.21|17697.39|17697.39|17691.72|17691.72|0
1644931500000|2022-02-15 13:25:00|17692.85|17692.85|17706.03|17706.03|17706.52|17706.52|17692.85|17692.85|0
1644931800000|2022-02-15 13:30:00|17705.55|17705.55|17712.24|17712.24|17717.95|17717.95|17696.08|17696.08|0
1644932100000|2022-02-15 13:35:00|17713.22|17713.22|17723.6|17723.6|17723.6|17723.6|17713.22|17713.22|0
1644932400000|2022-02-15 13:40:00|17721.68|17721.68|17714.51|17714.51|17726.39|17726.39|17709.49|17709.49|0
1644932700000|2022-02-15 13:45:00|17715.15|17715.15|17740.94|17740.94|17740.94|17740.94|17715.15|17715.15|0
1644933000000|2022-02-15 13:50:00|17747.13|17747.13|17728.89|17728.89|17747.13|17747.13|17728.89|17728.89|0
1644933300000|2022-02-15 13:55:00|17728.34|17728.34|17749.05|17749.05|17749.05|17749.05|17727.79|17727.79|0
1644933600000|2022-02-15 14:00:00|17745.95|17745.95|17753.13|17753.13|17758.14|17758.14|17731.1|17731.1|0
1644933900000|2022-02-15 14:05:00|17756.23|17756.23|17743.88|17743.88|17759.33|17759.33|17737.54|17737.54|0
1644934200000|2022-02-15 14:10:00|17743.34|17743.34|17741.17|17741.17|17750.42|17750.42|17738.07|17738.07|0
1644934500000|2022-02-15 14:15:00|17738.07|17738.07|17758.34|17758.34|17758.34|17758.34|17726.17|17726.17|0
1644934800000|2022-02-15 14:20:00|17759.62|17759.62|17769|17769|17778.16|17778.16|17759.62|17759.62|0
1644935100000|2022-02-15 14:25:00|17765.91|17765.91|17738.05|17738.05|17766.66|17766.66|17738.05|17738.05|0
1644935400000|2022-02-15 14:30:00|17738.8|17738.8|17703.61|17703.61|17748.26|17748.26|17682.66|17682.66|0
1644935700000|2022-02-15 14:35:00|17701.73|17701.73|17690.26|17690.26|17701.73|17701.73|17679.51|17679.51|0
1644936000000|2022-02-15 14:40:00|17690.9|17690.9|17671.34|17671.34|17710.8|17710.8|17671.34|17671.34|0
1644936300000|2022-02-15 14:45:00|17670.96|17670.96|17654.97|17654.97|17707.39|17707.39|17654.97|17654.97|0
1644936600000|2022-02-15 14:50:00|17653.46|17653.46|17650.38|17650.38|17668.04|17668.04|17647.37|17647.37|0
1644936900000|2022-02-15 14:55:00|17645.36|17645.36|17652.96|17652.96|17673.74|17673.74|17642.61|17642.61|0
1644937200000|2022-02-15 15:00:00|17651.08|17651.08|17664.63|17664.63|17664.63|17664.63|17643.49|17643.49|0
1644937500000|2022-02-15 15:05:00|17665.27|17665.27|17660.39|17660.39|17679.92|17679.92|17660.39|17660.39|0
1644937800000|2022-02-15 15:10:00|17644.31|17644.31|17630.21|17630.21|17644.31|17644.31|17612.87|17612.87|0
1644938100000|2022-02-15 15:15:00|17631.18|17631.18|17623.95|17623.95|17638.93|17638.93|17622.62|17622.62|0
1644938400000|2022-02-15 15:20:00|17620.85|17620.85|17629.25|17629.25|17629.44|17629.44|17602.78|17602.78|0
1644938700000|2022-02-15 15:25:00|17626.15|17626.15|17638.83|17638.83|17641.59|17641.59|17603.1|17603.1|0
1644939000000|2022-02-15 15:30:00|17641.92|17641.92|17641.2|17641.2|17651.77|17651.77|17635.4|17635.4|0
1644939300000|2022-02-15 15:35:00|17639.32|17639.32|17664.95|17664.95|17670.84|17670.84|17639.32|17639.32|0
1644939600000|2022-02-15 15:40:00|17663.67|17663.67|17671.3|17671.3|17671.3|17671.3|17662.35|17662.35|0
1644939900000|2022-02-15 15:45:00|17668.21|17668.21|17680.93|17680.93|17680.93|17680.93|17668.21|17668.21|0
1644940200000|2022-02-15 15:50:00|17679.65|17679.65|17675.72|17675.72|17685.54|17685.54|17675.07|17675.07|0
1644940500000|2022-02-15 15:55:00|17676.47|17676.47|17666.07|17666.07|17680.96|17680.96|17664.79|17664.79|0
1644940800000|2022-02-15 16:00:00|17664.95|17664.95|17684.77|17684.77|17686.05|17686.05|17664.95|17664.95|0
1644941100000|2022-02-15 16:05:00|17681.67|17681.67|17672.76|17672.76|17681.67|17681.67|17660.5|17660.5|0
1644941400000|2022-02-15 16:10:00|17672.21|17672.21|17691.08|17691.08|17691.08|17691.08|17670.75|17670.75|0
1644941700000|2022-02-15 16:15:00|17692.21|17692.21|17692.53|17692.53|17697.3|17697.3|17687.23|17687.23|0
1644942000000|2022-02-15 16:20:00|17695.63|17695.63|17693.6|17693.6|17700.19|17700.19|17688.69|17688.69|0
1644942300000|2022-02-15 16:25:00|17692.5|17692.5|17704.06|17704.06|17704.06|17704.06|17683.87|17683.87|0
1644999300000|2022-02-16 08:15:00|17848.35|17848.35|17880.34|17880.34|17898.83|17898.83|17848.35|17848.35|0
1644999600000|2022-02-16 08:20:00|17886.53|17886.53|17909.83|17909.83|17919.12|17919.12|17886.53|17886.53|0
1644999900000|2022-02-16 08:25:00|17907.27|17907.27|17886.93|17886.93|17917.8|17917.8|17886.93|17886.93|0
1645000200000|2022-02-16 08:30:00|17889.94|17889.94|17913.74|17913.74|17913.74|17913.74|17880.16|17880.16|0
1645000500000|2022-02-16 08:35:00|17914.12|17914.12|17917.57|17917.57|17923.23|17923.23|17907.92|17907.92|0
1645000800000|2022-02-16 08:40:00|17920.66|17920.66|17962.07|17962.07|17972.72|17972.72|17919.32|17919.32|0
1645001100000|2022-02-16 08:45:00|17968.26|17968.26|17981.15|17981.15|17990.16|17990.16|17968.26|17968.26|0
1645001400000|2022-02-16 08:50:00|17982.25|17982.25|17967.91|17967.91|17993.38|17993.38|17962.86|17962.86|0
1645001700000|2022-02-16 08:55:00|17968.46|17968.46|18012.53|18012.53|18013.66|18013.66|17967.71|17967.71|0
1645002000000|2022-02-16 09:00:00|18015.62|18015.62|17990.07|17990.07|18015.62|18015.62|17974.1|17974.1|0
1645002300000|2022-02-16 09:05:00|17986.98|17986.98|17985.04|17985.04|18008.11|18008.11|17966.65|17966.65|0
1645002600000|2022-02-16 09:10:00|17985.53|17985.53|18009.97|18009.97|18017.6|18017.6|17977.41|17977.41|0
1645002900000|2022-02-16 09:15:00|18009.22|18009.22|17946.56|17946.56|18009.22|18009.22|17938.98|17938.98|0
1645003200000|2022-02-16 09:20:00|17952.75|17952.75|17996.24|17996.24|17996.24|17996.24|17952.75|17952.75|0
1645003500000|2022-02-16 09:25:00|17990.05|17990.05|18034.91|18034.91|18040.04|18040.04|17990.05|17990.05|0
1645003800000|2022-02-16 09:30:00|18028.72|18028.72|18017.89|18017.89|18035.46|18035.46|18017.89|18017.89|0
1645004100000|2022-02-16 09:35:00|18017.34|18017.34|18035.66|18035.66|18035.66|18035.66|18014.4|18014.4|0
1645004400000|2022-02-16 09:40:00|18033.73|18033.73|18003.98|18003.98|18038.83|18038.83|18000.89|18000.89|0
1645004700000|2022-02-16 09:45:00|18007.08|18007.08|18024.45|18024.45|18027.54|18027.54|18007.08|18007.08|0
1645005000000|2022-02-16 09:50:00|18023.96|18023.96|18006.9|18006.9|18024.34|18024.34|18000.71|18000.71|0
1645005300000|2022-02-16 09:55:00|18010|18010|18009.99|18009.99|18024.91|18024.91|18006.89|18006.89|0
1645005600000|2022-02-16 10:00:00|18007.42|18007.42|18000.84|18000.84|18014.41|18014.41|17995.83|17995.83|0
1645005900000|2022-02-16 10:05:00|18000.35|18000.35|18016.53|18016.53|18030.42|18030.42|18000.35|18000.35|0
1645006200000|2022-02-16 10:10:00|18022.72|18022.72|18019.31|18019.31|18032.01|18032.01|18013.78|18013.78|0
1645006500000|2022-02-16 10:15:00|18016.22|18016.22|17986.16|17986.16|18019.31|18019.31|17984.21|17984.21|0
1645006800000|2022-02-16 10:20:00|17984.65|17984.65|17950.63|17950.63|17994.69|17994.69|17950.63|17950.63|0
1645007100000|2022-02-16 10:25:00|17953.72|17953.72|17960.7|17960.7|17973.69|17973.69|17953.72|17953.72|0
1645007400000|2022-02-16 10:30:00|17963.34|17963.34|17954.1|17954.1|17965.26|17965.26|17947.79|17947.79|0
1645007700000|2022-02-16 10:35:00|17957.2|17957.2|17968.3|17968.3|17968.94|17968.94|17949.7|17949.7|0
1645008000000|2022-02-16 10:40:00|17965.21|17965.21|17991.73|17991.73|18001.9|18001.9|17965.21|17965.21|0
1645008300000|2022-02-16 10:45:00|17990.45|17990.45|17995.42|17995.42|17996.61|17996.61|17987.13|17987.13|0
1645008600000|2022-02-16 10:50:00|17998.52|17998.52|17990.13|17990.13|18004.22|18004.22|17985.64|17985.64|0
1645008900000|2022-02-16 10:55:00|17996.32|17996.32|17992.45|17992.45|17999.42|17999.42|17992.45|17992.45|0
1645009200000|2022-02-16 11:00:00|17993.58|17993.58|18035.23|18035.23|18035.23|18035.23|17989.35|17989.35|0
1645009500000|2022-02-16 11:05:00|18038.33|18038.33|18057.05|18057.05|18057.05|18057.05|18034.48|18034.48|0
1645009800000|2022-02-16 11:10:00|18053.95|18053.95|18045.87|18045.87|18053.95|18053.95|18027.13|18027.13|0
1645010100000|2022-02-16 11:15:00|18039.67|18039.67|18041|18041|18045.6|18045.6|18036.31|18036.31|0
1645010400000|2022-02-16 11:20:00|18042.65|18042.65|18044.58|18044.58|18053.29|18053.29|18041.81|18041.81|0
1645010700000|2022-02-16 11:25:00|18044.96|18044.96|18041.24|18041.24|18044.96|18044.96|18039.08|18039.08|0
1645011000000|2022-02-16 11:30:00|18040.87|18040.87|18054.62|18054.62|18060.65|18060.65|18038.23|18038.23|0
1645011300000|2022-02-16 11:35:00|18051.53|18051.53|18054.53|18054.53|18062.3|18062.3|18050.95|18050.95|0
1645011600000|2022-02-16 11:40:00|18057.63|18057.63|18056.88|18056.88|18063.07|18063.07|18055.08|18055.08|0
1645011900000|2022-02-16 11:45:00|18059.97|18059.97|18062.85|18062.85|18066.7|18066.7|18059.22|18059.22|0
1645012200000|2022-02-16 11:50:00|18064.49|18064.49|18054.39|18054.39|18073.45|18073.45|18054.39|18054.39|0
1645012500000|2022-02-16 11:55:00|18053.75|18053.75|18043.82|18043.82|18053.75|18053.75|18043.18|18043.18|0
1645012800000|2022-02-16 12:00:00|18045.28|18045.28|18051.04|18051.04|18051.04|18051.04|18042.32|18042.32|0
1645013100000|2022-02-16 12:05:00|18054.14|18054.14|18054.81|18054.81|18060.88|18060.88|18052.76|18052.76|0
1645013400000|2022-02-16 12:10:00|18048.62|18048.62|18045.79|18045.79|18049.37|18049.37|18043.27|18043.27|0
1645013700000|2022-02-16 12:15:00|18044.51|18044.51|18040.56|18040.56|18044.51|18044.51|18037.47|18037.47|0
1645014000000|2022-02-16 12:20:00|18038.92|18038.92|18038.82|18038.82|18042.01|18042.01|18038.82|18038.82|0
1645014300000|2022-02-16 12:25:00|18045.02|18045.02|18046.67|18046.67|18054.31|18054.31|18044.21|18044.21|0
1645014600000|2022-02-16 12:30:00|18049.76|18049.76|18039.94|18039.94|18049.76|18049.76|18038.66|18038.66|0
1645014900000|2022-02-16 12:35:00|18036.85|18036.85|18015.52|18015.52|18036.85|18036.85|18015.04|18015.04|0
1645015200000|2022-02-16 12:40:00|18013.08|18013.08|18008.17|18008.17|18013.08|18013.08|18003.79|18003.79|0
1645015500000|2022-02-16 12:45:00|18005.08|18005.08|18016.2|18016.2|18020.8|18020.8|18005.08|18005.08|0
1645015800000|2022-02-16 12:50:00|18019.3|18019.3|18036.86|18036.86|18038.15|18038.15|18016.2|18016.2|0
1645016100000|2022-02-16 12:55:00|18033.77|18033.77|18036.56|18036.56|18038.46|18038.46|18030.67|18030.67|0
1645016400000|2022-02-16 13:00:00|18039.65|18039.65|18050.58|18050.58|18056.78|18056.78|18039.65|18039.65|0
1645016700000|2022-02-16 13:05:00|18051.23|18051.23|18054.7|18054.7|18060.52|18060.52|18050.68|18050.68|0
1645017000000|2022-02-16 13:10:00|18053.95|18053.95|18050.31|18050.31|18056.5|18056.5|18049.1|18049.1|0
1645017300000|2022-02-16 13:15:00|18066.4|18066.4|18077.56|18077.56|18077.56|18077.56|18066.4|18066.4|0
1645017600000|2022-02-16 13:20:00|18074.46|18074.46|18106.52|18106.52|18110.9|18110.9|18073.71|18073.71|0
1645017900000|2022-02-16 13:25:00|18109.61|18109.61|18108|18108|18112.33|18112.33|18104.9|18104.9|0
1645018200000|2022-02-16 13:30:00|18111.09|18111.09|18101.09|18101.09|18118.3|18118.3|18100.45|18100.45|0
1645018500000|2022-02-16 13:35:00|18104.19|18104.19|18123.93|18123.93|18132.58|18132.58|18104.19|18104.19|0
1645018800000|2022-02-16 13:40:00|18130.13|18130.13|18122.58|18122.58|18140.54|18140.54|18122.58|18122.58|0
1645019100000|2022-02-16 13:45:00|18120.01|18120.01|18065.49|18065.49|18126.32|18126.32|18060.93|18060.93|0
1645019400000|2022-02-16 13:50:00|18074.78|18074.78|18097.15|18097.15|18097.15|18097.15|18071.69|18071.69|0
1645019700000|2022-02-16 13:55:00|18100.25|18100.25|18079.13|18079.13|18100.25|18100.25|18076.04|18076.04|0
1645020000000|2022-02-16 14:00:00|18079.62|18079.62|18059.44|18059.44|18079.62|18079.62|18059.44|18059.44|0
1645020300000|2022-02-16 14:05:00|18056.51|18056.51|18028.18|18028.18|18056.51|18056.51|18026.25|18026.25|0
1645020600000|2022-02-16 14:10:00|18037.47|18037.47|18033.76|18033.76|18044.15|18044.15|18023.19|18023.19|0
1645020900000|2022-02-16 14:15:00|18032.48|18032.48|18034.95|18034.95|18044.65|18044.65|18024.52|18024.52|0
1645021200000|2022-02-16 14:20:00|18038.04|18038.04|18023.37|18023.37|18043.75|18043.75|18022.27|18022.27|0
1645021500000|2022-02-16 14:25:00|18026.46|18026.46|18020.52|18020.52|18029.56|18029.56|18018.44|18018.44|0
1645021800000|2022-02-16 14:30:00|18036.6|18036.6|18078.07|18078.07|18081.63|18081.63|18019.22|18019.22|0
1645022100000|2022-02-16 14:35:00|18074.97|18074.97|18130.71|18130.71|18147.7|18147.7|18074.97|18074.97|0
1645022400000|2022-02-16 14:40:00|18127.61|18127.61|18122.08|18122.08|18179.49|18179.49|18122.08|18122.08|0
1645022700000|2022-02-16 14:45:00|18120.15|18120.15|18186.41|18186.41|18198.04|18198.04|18120.15|18120.15|0
1645023000000|2022-02-16 14:50:00|18183.31|18183.31|18157.7|18157.7|18183.31|18183.31|18157|18157|0
1645023300000|2022-02-16 14:55:00|18160.79|18160.79|18166.63|18166.63|18169.68|18169.68|18150.17|18150.17|0
1645023600000|2022-02-16 15:00:00|18163.53|18163.53|18164.76|18164.76|18196.93|18196.93|18160.43|18160.43|0
1645023900000|2022-02-16 15:05:00|18165.13|18165.13|18183.62|18183.62|18197.86|18197.86|18165.13|18165.13|0
1645024200000|2022-02-16 15:10:00|18181.74|18181.74|18174.24|18174.24|18199.1|18199.1|18169.75|18169.75|0
1645024500000|2022-02-16 15:15:00|18173.6|18173.6|18200.71|18200.71|18201.84|18201.84|18173.6|18173.6|0
1645024800000|2022-02-16 15:20:00|18201.2|18201.2|18204.62|18204.62|18204.62|18204.62|18191.37|18191.37|0
1645025100000|2022-02-16 15:25:00|18205.37|18205.37|18235.22|18235.22|18236.32|18236.32|18201.45|18201.45|0
1645025400000|2022-02-16 15:30:00|18234.58|18234.58|18225.89|18225.89|18241.33|18241.33|18222.15|18222.15|0
1645025700000|2022-02-16 15:35:00|18222.79|18222.79|18212.49|18212.49|18225.89|18225.89|18193.67|18193.67|0
1645026000000|2022-02-16 15:40:00|18213.13|18213.13|18222.86|18222.86|18263.33|18263.33|18212|18212|0
1645026300000|2022-02-16 15:45:00|18216.66|18216.66|18223.51|18223.51|18235.84|18235.84|18216.66|18216.66|0
1645026600000|2022-02-16 15:50:00|18226.44|18226.44|18234.39|18234.39|18240.9|18240.9|18226.27|18226.27|0
1645026900000|2022-02-16 15:55:00|18237.48|18237.48|18248.77|18248.77|18249.68|18249.68|18236.13|18236.13|0
1645027200000|2022-02-16 16:00:00|18247.67|18247.67|18267.39|18267.39|18273.58|18273.58|18245.24|18245.24|0
1645027500000|2022-02-16 16:05:00|18264.29|18264.29|18266|18266|18270.48|18270.48|18247.02|18247.02|0
1645027800000|2022-02-16 16:10:00|18266.38|18266.38|18240.77|18240.77|18272.46|18272.46|18239.49|18239.49|0
1645028100000|2022-02-16 16:15:00|18239.6|18239.6|18298.27|18298.27|18312.07|18312.07|18239.6|18239.6|0
1645028400000|2022-02-16 16:20:00|18297.72|18297.72|18324.16|18324.16|18325.55|18325.55|18296.79|18296.79|0
1645028700000|2022-02-16 16:25:00|18327.25|18327.25|18319.62|18319.62|18338.4|18338.4|18315.74|18315.74|0
1645085700000|2022-02-17 08:15:00|18335.2|18335.2|18338.85|18338.85|18347.8|18347.8|18328.11|18328.11|0
1645086000000|2022-02-17 08:20:00|18341.29|18341.29|18369.87|18369.87|18379.16|18379.16|18336.98|18336.98|0
1645086300000|2022-02-17 08:25:00|18376.06|18376.06|18411.17|18411.17|18459.67|18459.67|18367.78|18367.78|0
1645086600000|2022-02-17 08:30:00|18395.08|18395.08|18375.91|18375.91|18421.87|18421.87|18371.24|18371.24|0
1645086900000|2022-02-17 08:35:00|18372.06|18372.06|18301.12|18301.12|18373.23|18373.23|18251.46|18251.46|0
1645087200000|2022-02-17 08:40:00|18300.15|18300.15|18329.89|18329.89|18332.98|18332.98|18283.92|18283.92|0
1645087500000|2022-02-17 08:45:00|18326.79|18326.79|18322.34|18322.34|18332.45|18332.45|18279.88|18279.88|0
1645087800000|2022-02-17 08:50:00|18316.14|18316.14|18372.05|18372.05|18380.05|18380.05|18308.42|18308.42|0
1645088100000|2022-02-17 08:55:00|18381.34|18381.34|18379.18|18379.18|18391.57|18391.57|18346.9|18346.9|0
1645088400000|2022-02-17 09:00:00|18382.28|18382.28|18363|18363|18386.47|18386.47|18358.62|18358.62|0
1645088700000|2022-02-17 09:05:00|18361.72|18361.72|18402.78|18402.78|18402.78|18402.78|18358.62|18358.62|0
1645089000000|2022-02-17 09:10:00|18408.97|18408.97|18378.64|18378.64|18426.53|18426.53|18378.64|18378.64|0
1645089300000|2022-02-17 09:15:00|18375.44|18375.44|18397.53|18397.53|18401.17|18401.17|18367.65|18367.65|0
1645089600000|2022-02-17 09:20:00|18394.96|18394.96|18397.97|18397.97|18400.62|18400.62|18381.4|18381.4|0
1645089900000|2022-02-17 09:25:00|18401.07|18401.07|18406.06|18406.06|18406.7|18406.7|18394.12|18394.12|0
1645090200000|2022-02-17 09:30:00|18406.7|18406.7|18413.85|18413.85|18419.33|18419.33|18399.69|18399.69|0
1645090500000|2022-02-17 09:35:00|18416.95|18416.95|18361.89|18361.89|18416.95|18416.95|18328.36|18328.36|0
1645090800000|2022-02-17 09:40:00|18358.8|18358.8|18387.16|18387.16|18387.16|18387.16|18358.8|18358.8|0
1645091100000|2022-02-17 09:45:00|18388.26|18388.26|18381.43|18381.43|18396.77|18396.77|18374.02|18374.02|0
1645091400000|2022-02-17 09:50:00|18381.06|18381.06|18377.21|18377.21|18394.06|18394.06|18370.66|18370.66|0
1645091700000|2022-02-17 09:55:00|18376.23|18376.23|18371.78|18371.78|18392.67|18392.67|18371.14|18371.14|0
1645092000000|2022-02-17 10:00:00|18374.88|18374.88|18361.82|18361.82|18382.13|18382.13|18361.82|18361.82|0
1645092300000|2022-02-17 10:05:00|18361.27|18361.27|18356.35|18356.35|18369.57|18369.57|18353.07|18353.07|0
1645092600000|2022-02-17 10:10:00|18355.71|18355.71|18350.31|18350.31|18365|18365|18348.01|18348.01|0
1645092900000|2022-02-17 10:15:00|18348.81|18348.81|18382.72|18382.72|18393.58|18393.58|18348.81|18348.81|0
1645093200000|2022-02-17 10:20:00|18383.47|18383.47|18409.2|18409.2|18409.2|18409.2|18383.47|18383.47|0
1645093500000|2022-02-17 10:25:00|18415.39|18415.39|18430.05|18430.05|18443.85|18443.85|18412.3|18412.3|0
1645093800000|2022-02-17 10:30:00|18426.2|18426.2|18438.75|18438.75|18438.75|18438.75|18419.37|18419.37|0
1645094100000|2022-02-17 10:35:00|18440.25|18440.25|18429.86|18429.86|18445.32|18445.32|18408.78|18408.78|0
1645094400000|2022-02-17 10:40:00|18426.77|18426.77|18459.09|18459.09|18459.09|18459.09|18417.74|18417.74|0
1645094700000|2022-02-17 10:45:00|18475.17|18475.17|18518.34|18518.34|18526.59|18526.59|18475.17|18475.17|0
1645095000000|2022-02-17 10:50:00|18514.49|18514.49|18510.86|18510.86|18514.49|18514.49|18505.2|18505.2|0
1645095300000|2022-02-17 10:55:00|18507.77|18507.77|18512.96|18512.96|18519.15|18519.15|18507.77|18507.77|0
1645095600000|2022-02-17 11:00:00|18509.86|18509.86|18521.13|18521.13|18521.88|18521.88|18509.86|18509.86|0
1645095900000|2022-02-17 11:05:00|18518.03|18518.03|18540.27|18540.27|18540.27|18540.27|18518.03|18518.03|0
1645096200000|2022-02-17 11:10:00|18537.18|18537.18|18532.93|18532.93|18540.27|18540.27|18519.17|18519.17|0
1645096500000|2022-02-17 11:15:00|18535.56|18535.56|18526.45|18526.45|18543.26|18543.26|18526.45|18526.45|0
1645096800000|2022-02-17 11:20:00|18529.55|18529.55|18522.61|18522.61|18538.84|18538.84|18518.87|18518.87|0
1645097100000|2022-02-17 11:25:00|18525.7|18525.7|18524.39|18524.39|18535.6|18535.6|18519.82|18519.82|0
1645097400000|2022-02-17 11:30:00|18527.48|18527.48|18543.65|18543.65|18546.75|18546.75|18525.67|18525.67|0
1645097700000|2022-02-17 11:35:00|18540.55|18540.55|18542.76|18542.76|18547.03|18547.03|18533.52|18533.52|0
1645098000000|2022-02-17 11:40:00|18539.67|18539.67|18521.15|18521.15|18545.93|18545.93|18521.15|18521.15|0
1645098300000|2022-02-17 11:45:00|18520.78|18520.78|18548|18548|18548|18548|18519.1|18519.1|0
1645098600000|2022-02-17 11:50:00|18551.09|18551.09|18573.34|18573.34|18576.11|18576.11|18551.09|18551.09|0
1645098900000|2022-02-17 11:55:00|18576.43|18576.43|18619.44|18619.44|18628.73|18628.73|18570.24|18570.24|0
1645099200000|2022-02-17 12:00:00|18635.52|18635.52|18646.42|18646.42|18667.49|18667.49|18635.52|18635.52|0
1645099500000|2022-02-17 12:05:00|18649.52|18649.52|18631.47|18631.47|18649.52|18649.52|18628.37|18628.37|0
1645099800000|2022-02-17 12:10:00|18630.92|18630.92|18646.77|18646.77|18649.87|18649.87|18629.9|18629.9|0
1645100100000|2022-02-17 12:15:00|18643.68|18643.68|18665.24|18665.24|18665.24|18665.24|18640.58|18640.58|0
1645100400000|2022-02-17 12:20:00|18667.8|18667.8|18666.45|18666.45|18677.84|18677.84|18662.49|18662.49|0
1645100700000|2022-02-17 12:25:00|18663.36|18663.36|18666.45|18666.45|18669.55|18669.55|18660.26|18660.26|0
1645101000000|2022-02-17 12:30:00|18669.55|18669.55|18653.56|18653.56|18672.65|18672.65|18647.36|18647.36|0
1645101300000|2022-02-17 12:35:00|18654.53|18654.53|18633.78|18633.78|18658.12|18658.12|18626.41|18626.41|0
1645101600000|2022-02-17 12:40:00|18634.75|18634.75|18591.09|18591.09|18637.65|18637.65|18584.9|18584.9|0
1645101900000|2022-02-17 12:45:00|18588|18588|18581.92|18581.92|18590.83|18590.83|18563.98|18563.98|0
1645102200000|2022-02-17 12:50:00|18578.82|18578.82|18583.46|18583.46|18590.3|18590.3|18578.82|18578.82|0
1645102500000|2022-02-17 12:55:00|18584.44|18584.44|18541.16|18541.16|18584.44|18584.44|18541.16|18541.16|0
1645102800000|2022-02-17 13:00:00|18544.26|18544.26|18545.08|18545.08|18554.5|18554.5|18532.09|18532.09|0
1645103100000|2022-02-17 13:05:00|18546.36|18546.36|18550.96|18550.96|18553.24|18553.24|18494.91|18494.91|0
1645103400000|2022-02-17 13:10:00|18554.06|18554.06|18542.51|18542.51|18554.81|18554.81|18542.51|18542.51|0
1645103700000|2022-02-17 13:15:00|18539.42|18539.42|18505.92|18505.92|18539.42|18539.42|18505.44|18505.44|0
1645104000000|2022-02-17 13:20:00|18509.02|18509.02|18542.97|18542.97|18542.97|18542.97|18507.92|18507.92|0
1645104300000|2022-02-17 13:25:00|18545.54|18545.54|18552.09|18552.09|18553.99|18553.99|18535.26|18535.26|0
1645104600000|2022-02-17 13:30:00|18555.18|18555.18|18541.75|18541.75|18555.18|18555.18|18522.57|18522.57|0
1645104900000|2022-02-17 13:35:00|18540.65|18540.65|18545.53|18545.53|18545.53|18545.53|18518.97|18518.97|0
1645105200000|2022-02-17 13:40:00|18544.03|18544.03|18490.65|18490.65|18556.57|18556.57|18490.65|18490.65|0
1645105500000|2022-02-17 13:45:00|18490.27|18490.27|18476.12|18476.12|18491.97|18491.97|18449.56|18449.56|0
1645105800000|2022-02-17 13:50:00|18469.93|18469.93|18503.34|18503.34|18503.34|18503.34|18468.16|18468.16|0
1645106100000|2022-02-17 13:55:00|18502.69|18502.69|18523.63|18523.63|18523.63|18523.63|18498.31|18498.31|0
1645106400000|2022-02-17 14:00:00|18517.44|18517.44|18554.58|18554.58|18554.58|18554.58|18514.34|18514.34|0
1645106700000|2022-02-17 14:05:00|18551.48|18551.48|18528.43|18528.43|18551.48|18551.48|18517.48|18517.48|0
1645107000000|2022-02-17 14:10:00|18525.33|18525.33|18563.56|18563.56|18563.56|18563.56|18525.33|18525.33|0
1645107300000|2022-02-17 14:15:00|18563.02|18563.02|18542.19|18542.19|18565.36|18565.36|18542.19|18542.19|0
1645107600000|2022-02-17 14:20:00|18541.82|18541.82|18538.93|18538.93|18545.61|18545.61|18533.3|18533.3|0
1645107900000|2022-02-17 14:25:00|18541.94|18541.94|18573.5|18573.5|18577.35|18577.35|18536.59|18536.59|0
1645108200000|2022-02-17 14:30:00|18572.75|18572.75|18563.18|18563.18|18605.27|18605.27|18563.18|18563.18|0
1645108500000|2022-02-17 14:35:00|18562.8|18562.8|18556.77|18556.77|18578.89|18578.89|18542.59|18542.59|0
1645108800000|2022-02-17 14:40:00|18556.22|18556.22|18546.4|18546.4|18561.89|18561.89|18519.83|18519.83|0
1645109100000|2022-02-17 14:45:00|18540.21|18540.21|18585.76|18585.76|18586.69|18586.69|18530.92|18530.92|0
1645109400000|2022-02-17 14:50:00|18585.22|18585.22|18586.24|18586.24|18591.41|18591.41|18570.45|18570.45|0
1645109700000|2022-02-17 14:55:00|18592.43|18592.43|18561.6|18561.6|18594.02|18594.02|18551.48|18551.48|0
1645110000000|2022-02-17 15:00:00|18555.41|18555.41|18550.53|18550.53|18558.51|18558.51|18533.32|18533.32|0
1645110300000|2022-02-17 15:05:00|18549.98|18549.98|18577.93|18577.93|18583.9|18583.9|18549.98|18549.98|0
1645110600000|2022-02-17 15:10:00|18574.44|18574.44|18609.67|18609.67|18609.67|18609.67|18571.34|18571.34|0
1645110900000|2022-02-17 15:15:00|18606.57|18606.57|18598.06|18598.06|18606.57|18606.57|18594.7|18594.7|0
1645111200000|2022-02-17 15:20:00|18598.82|18598.82|18612.46|18612.46|18618.65|18618.65|18593.81|18593.81|0
1645111500000|2022-02-17 15:25:00|18611.7|18611.7|18523.75|18523.75|18612.08|18612.08|18507.66|18507.66|0
1645111800000|2022-02-17 15:30:00|18526.85|18526.85|18513.15|18513.15|18550.55|18550.55|18506.95|18506.95|0
1645112100000|2022-02-17 15:35:00|18510.05|18510.05|18539.89|18539.89|18539.89|18539.89|18508.59|18508.59|0
1645112400000|2022-02-17 15:40:00|18539.52|18539.52|18544.22|18544.22|18544.22|18544.22|18505.97|18505.97|0
1645112700000|2022-02-17 15:45:00|18538.02|18538.02|18521.66|18521.66|18538.02|18538.02|18521.66|18521.66|0
1645113000000|2022-02-17 15:50:00|18523.58|18523.58|18546.5|18546.5|18558.79|18558.79|18523.2|18523.2|0
1645113300000|2022-02-17 15:55:00|18543.4|18543.4|18576.31|18576.31|18584.38|18584.38|18540.57|18540.57|0
1645113600000|2022-02-17 16:00:00|18576.95|18576.95|18595.63|18595.63|18610.74|18610.74|18576.49|18576.49|0
1645113900000|2022-02-17 16:05:00|18598.73|18598.73|18610.66|18610.66|18618.01|18618.01|18591.82|18591.82|0
1645114200000|2022-02-17 16:10:00|18611.21|18611.21|18640.71|18640.71|18642.19|18642.19|18609.92|18609.92|0
1645114500000|2022-02-17 16:15:00|18640.33|18640.33|18641.42|18641.42|18653.54|18653.54|18637.24|18637.24|0
1645114800000|2022-02-17 16:20:00|18641.04|18641.04|18661.3|18661.3|18671.22|18671.22|18625.22|18625.22|0
1645115100000|2022-02-17 16:25:00|18661.94|18661.94|18648.98|18648.98|18661.94|18661.94|18636.4|18636.4|0
1645172100000|2022-02-18 08:15:00|18709.1|18709.1|18739.1|18739.1|18772.7|18772.7|18708.01|18708.01|0
1645172400000|2022-02-18 08:20:00|18739.47|18739.47|18740.64|18740.64|18751.86|18751.86|18736.04|18736.04|0
1645172700000|2022-02-18 08:25:00|18741.62|18741.62|18771.55|18771.55|18774.12|18774.12|18740.87|18740.87|0
1645173000000|2022-02-18 08:30:00|18772.1|18772.1|18752.53|18752.53|18773.91|18773.91|18747.99|18747.99|0
1645173300000|2022-02-18 08:35:00|18750.33|18750.33|18729.36|18729.36|18750.33|18750.33|18720.42|18720.42|0
1645173600000|2022-02-18 08:40:00|18726.07|18726.07|18689.04|18689.04|18728.68|18728.68|18685.05|18685.05|0
1645173900000|2022-02-18 08:45:00|18687.16|18687.16|18681.57|18681.57|18687.16|18687.16|18658.11|18658.11|0
1645174200000|2022-02-18 08:50:00|18680.07|18680.07|18657.58|18657.58|18680.07|18680.07|18657.58|18657.58|0
1645174500000|2022-02-18 08:55:00|18658.33|18658.33|18650.11|18650.11|18674.21|18674.21|18641.83|18641.83|0
1645174800000|2022-02-18 09:00:00|18647.02|18647.02|18613.05|18613.05|18647.02|18647.02|18606.86|18606.86|0
1645175100000|2022-02-18 09:05:00|18603.76|18603.76|18587.02|18587.02|18608.32|18608.32|18579.62|18579.62|0
1645175400000|2022-02-18 09:10:00|18580.83|18580.83|18594.51|18594.51|18595.79|18595.79|18576.16|18576.16|0
1645175700000|2022-02-18 09:15:00|18595.06|18595.06|18638.02|18638.02|18638.02|18638.02|18591.96|18591.96|0
1645176000000|2022-02-18 09:20:00|18638.78|18638.78|18634.78|18634.78|18641|18641|18628.59|18628.59|0
1645176300000|2022-02-18 09:25:00|18640.56|18640.56|18651.62|18651.62|18652.11|18652.11|18632.4|18632.4|0
1645176600000|2022-02-18 09:30:00|18652.38|18652.38|18631.52|18631.52|18655.47|18655.47|18620.22|18620.22|0
1645176900000|2022-02-18 09:35:00|18635.43|18635.43|18653.12|18653.12|18656.21|18656.21|18635.43|18635.43|0
1645177200000|2022-02-18 09:40:00|18654.25|18654.25|18665.64|18665.64|18673.58|18673.58|18654.25|18654.25|0
1645177500000|2022-02-18 09:45:00|18681.72|18681.72|18681.56|18681.56|18689.87|18689.87|18675.55|18675.55|0
1645177800000|2022-02-18 09:50:00|18682.04|18682.04|18716.09|18716.09|18716.57|18716.57|18681.01|18681.01|0
1645178100000|2022-02-18 09:55:00|18716.57|18716.57|18731.31|18731.31|18732.4|18732.4|18716.57|18716.57|0
1645178400000|2022-02-18 10:00:00|18725.11|18725.11|18710.93|18710.93|18725.11|18725.11|18707.83|18707.83|0
1645178700000|2022-02-18 10:05:00|18712.85|18712.85|18704.51|18704.51|18712.85|18712.85|18700.88|18700.88|0
1645179000000|2022-02-18 10:10:00|18703.96|18703.96|18708.35|18708.35|18708.35|18708.35|18703.96|18703.96|0
1645179300000|2022-02-18 10:15:00|18720.74|18720.74|18745.89|18745.89|18749.74|18749.74|18709.53|18709.53|0
1645179600000|2022-02-18 10:20:00|18743.28|18743.28|18730.39|18730.39|18745.54|18745.54|18728.47|18728.47|0
1645179900000|2022-02-18 10:25:00|18714.31|18714.31|18726.8|18726.8|18732.78|18732.78|18714.31|18714.31|0
1645180200000|2022-02-18 10:30:00|18720.61|18720.61|18729.37|18729.37|18732.69|18732.69|18720.61|18720.61|0
1645180500000|2022-02-18 10:35:00|18732.47|18732.47|18725.53|18725.53|18743.88|18743.88|18722.44|18722.44|0
1645180800000|2022-02-18 10:40:00|18724.56|18724.56|18729.29|18729.29|18730.16|18730.16|18689.52|18689.52|0
1645181100000|2022-02-18 10:45:00|18729.67|18729.67|18751.4|18751.4|18752.27|18752.27|18729.67|18729.67|0
1645181400000|2022-02-18 10:50:00|18748.84|18748.84|18731.53|18731.53|18749.48|18749.48|18727.53|18727.53|0
1645181700000|2022-02-18 10:55:00|18734.63|18734.63|18760.62|18760.62|18763.08|18763.08|18734.63|18734.63|0
1645182000000|2022-02-18 11:00:00|18757.52|18757.52|18770.61|18770.61|18791.09|18791.09|18757.52|18757.52|0
1645182300000|2022-02-18 11:05:00|18770.06|18770.06|18801.49|18801.49|18801.49|18801.49|18770.06|18770.06|0
1645182600000|2022-02-18 11:10:00|18804.42|18804.42|18749.02|18749.02|18804.42|18804.42|18739.25|18739.25|0
1645182900000|2022-02-18 11:15:00|18749.67|18749.67|18745.01|18745.01|18754.44|18754.44|18745.01|18745.01|0
1645183200000|2022-02-18 11:20:00|18741.92|18741.92|18747.26|18747.26|18753.77|18753.77|18740.47|18740.47|0
1645183500000|2022-02-18 11:25:00|18747.75|18747.75|18758.41|18758.41|18758.41|18758.41|18747.75|18747.75|0
1645183800000|2022-02-18 11:30:00|18759.39|18759.39|18768.04|18768.04|18768.04|18768.04|18748.85|18748.85|0
1645184100000|2022-02-18 11:35:00|18765.47|18765.47|18775.76|18775.76|18775.76|18775.76|18763.9|18763.9|0
1645184400000|2022-02-18 11:40:00|18777.04|18777.04|18778.09|18778.09|18779.3|18779.3|18775.72|18775.72|0
1645184700000|2022-02-18 11:45:00|18778.63|18778.63|18743.83|18743.83|18780.14|18780.14|18736.4|18736.4|0
1645185000000|2022-02-18 11:50:00|18744.96|18744.96|18773.64|18773.64|18773.64|18773.64|18744.96|18744.96|0
1645185300000|2022-02-18 11:55:00|18773.16|18773.16|18773.16|18773.16|18773.16|18773.16|18763|18763|0
1645185600000|2022-02-18 12:00:00|18770.06|18770.06|18768.21|18768.21|18777.38|18777.38|18768.21|18768.21|0
1645185900000|2022-02-18 12:05:00|18772.7|18772.7|18767.64|18767.64|18792.35|18792.35|18767.64|18767.64|0
1645186200000|2022-02-18 12:10:00|18767.09|18767.09|18760.83|18760.83|18768.37|18768.37|18753.82|18753.82|0
1645186500000|2022-02-18 12:15:00|18757.74|18757.74|18753.01|18753.01|18758.29|18758.29|18749.75|18749.75|0
1645186800000|2022-02-18 12:20:00|18753.65|18753.65|18757.68|18757.68|18763.03|18763.03|18753.65|18753.65|0
1645187100000|2022-02-18 12:25:00|18760.78|18760.78|18808.36|18808.36|18808.36|18808.36|18760.78|18760.78|0
1645187400000|2022-02-18 12:30:00|18808.85|18808.85|18821.85|18821.85|18830.65|18830.65|18802.39|18802.39|0
1645187700000|2022-02-18 12:35:00|18821.36|18821.36|18805.95|18805.95|18822.34|18822.34|18802.85|18802.85|0
1645188000000|2022-02-18 12:40:00|18804.97|18804.97|18809.46|18809.46|18810.22|18810.22|18799.95|18799.95|0
1645188300000|2022-02-18 12:45:00|18811.39|18811.39|18802.22|18802.22|18813.27|18813.27|18802.22|18802.22|0
1645188600000|2022-02-18 12:50:00|18801.73|18801.73|18800.56|18800.56|18806.67|18806.67|18785.65|18785.65|0
1645188900000|2022-02-18 12:55:00|18803.66|18803.66|18816.72|18816.72|18819.63|18819.63|18801.76|18801.76|0
1645189200000|2022-02-18 13:00:00|18813.62|18813.62|18825.74|18825.74|18830.67|18830.67|18808.76|18808.76|0
1645189500000|2022-02-18 13:05:00|18825.36|18825.36|18783.33|18783.33|18825.36|18825.36|18773.49|18773.49|0
1645189800000|2022-02-18 13:10:00|18784.08|18784.08|18778.45|18778.45|18784.64|18784.64|18767.06|18767.06|0
1645190100000|2022-02-18 13:15:00|18777.16|18777.16|18803.1|18803.1|18806.2|18806.2|18764.25|18764.25|0
1645190400000|2022-02-18 13:20:00|18787.01|18787.01|18794.05|18794.05|18797.15|18797.15|18772.56|18772.56|0
1645190700000|2022-02-18 13:25:00|18797.15|18797.15|18761.8|18761.8|18797.15|18797.15|18751.23|18751.23|0
1645191000000|2022-02-18 13:30:00|18752.51|18752.51|18750.39|18750.39|18758.71|18758.71|18739.22|18739.22|0
1645191300000|2022-02-18 13:35:00|18751.68|18751.68|18811.54|18811.54|18811.54|18811.54|18751.68|18751.68|0
1645191600000|2022-02-18 13:40:00|18811.16|18811.16|18826.34|18826.34|18826.34|18826.34|18800.41|18800.41|0
1645191900000|2022-02-18 13:45:00|18823.24|18823.24|18828.08|18828.08|18846.25|18846.25|18818.97|18818.97|0
1645192200000|2022-02-18 13:50:00|18824.99|18824.99|18814.48|18814.48|18824.99|18824.99|18814.48|18814.48|0
1645192500000|2022-02-18 13:55:00|18817.57|18817.57|18769.3|18769.3|18824.89|18824.89|18769.3|18769.3|0
1645192800000|2022-02-18 14:00:00|18772.39|18772.39|18792.76|18792.76|18792.76|18792.76|18770.14|18770.14|0
1645193100000|2022-02-18 14:05:00|18794.68|18794.68|18768.1|18768.1|18799.9|18799.9|18768.1|18768.1|0
1645193400000|2022-02-18 14:10:00|18765.01|18765.01|18813.74|18813.74|18817.48|18817.48|18765.01|18765.01|0
1645193700000|2022-02-18 14:15:00|18810.64|18810.64|18791.03|18791.03|18813.74|18813.74|18783.67|18783.67|0
1645194000000|2022-02-18 14:20:00|18790.48|18790.48|18740.14|18740.14|18790.48|18790.48|18739.16|18739.16|0
1645194300000|2022-02-18 14:25:00|18746.33|18746.33|18769.3|18769.3|18769.3|18769.3|18746.29|18746.29|0
1645194600000|2022-02-18 14:30:00|18753.21|18753.21|18783.07|18783.07|18793.39|18793.39|18745.19|18745.19|0
1645194900000|2022-02-18 14:35:00|18776.88|18776.88|18755.32|18755.32|18776.88|18776.88|18753.44|18753.44|0
1645195200000|2022-02-18 14:40:00|18750.76|18750.76|18750.27|18750.27|18756.33|18756.33|18718.33|18718.33|0
1645195500000|2022-02-18 14:45:00|18750.64|18750.64|18781.5|18781.5|18787.53|18787.53|18750.09|18750.09|0
1645195800000|2022-02-18 14:50:00|18784.6|18784.6|18790.98|18790.98|18805.25|18805.25|18783.01|18783.01|0
1645196100000|2022-02-18 14:55:00|18794.08|18794.08|18760.75|18760.75|18795.36|18795.36|18757.39|18757.39|0
1645196400000|2022-02-18 15:00:00|18763.85|18763.85|18737.91|18737.91|18766.19|18766.19|18734.81|18734.81|0
1645196700000|2022-02-18 15:05:00|18734.81|18734.81|18711.24|18711.24|18747.52|18747.52|18711.24|18711.24|0
1645197000000|2022-02-18 15:10:00|18714.34|18714.34|18719.47|18719.47|18723.08|18723.08|18701.6|18701.6|0
1645197300000|2022-02-18 15:15:00|18719.96|18719.96|18701.55|18701.55|18722.73|18722.73|18695.08|18695.08|0
1645197600000|2022-02-18 15:20:00|18702.84|18702.84|18717.73|18717.73|18720.83|18720.83|18702.49|18702.49|0
1645197900000|2022-02-18 15:25:00|18718.71|18718.71|18715.19|18715.19|18736.77|18736.77|18712.09|18712.09|0
1645198200000|2022-02-18 15:30:00|18712.09|18712.09|18688.07|18688.07|18712.73|18712.73|18680.76|18680.76|0
1645198500000|2022-02-18 15:35:00|18684.98|18684.98|18691.36|18691.36|18716.49|18716.49|18684.98|18684.98|0
1645198800000|2022-02-18 15:40:00|18691.91|18691.91|18683.34|18683.34|18691.91|18691.91|18663.29|18663.29|0
1645199100000|2022-02-18 15:45:00|18683.71|18683.71|18642.18|18642.18|18686.96|18686.96|18636.65|18636.65|0
1645199400000|2022-02-18 15:50:00|18645.27|18645.27|18650.19|18650.19|18661.96|18661.96|18645.27|18645.27|0
1645199700000|2022-02-18 15:55:00|18653.28|18653.28|18649.84|18649.84|18660.02|18660.02|18649.84|18649.84|0
1645200000000|2022-02-18 16:00:00|18650.22|18650.22|18671.57|18671.57|18674.51|18674.51|18647.12|18647.12|0
1645200300000|2022-02-18 16:05:00|18662.28|18662.28|18662.71|18662.71|18697.26|18697.26|18659.67|18659.67|0
1645200600000|2022-02-18 16:10:00|18659.78|18659.78|18670.47|18670.47|18673.1|18673.1|18647.28|18647.28|0
1645200900000|2022-02-18 16:15:00|18666.73|18666.73|18674.44|18674.44|18693.79|18693.79|18644.27|18644.27|0
1645201200000|2022-02-18 16:20:00|18673.8|18673.8|18684.73|18684.73|18698.77|18698.77|18672.65|18672.65|0
1645201500000|2022-02-18 16:25:00|18681.64|18681.64|18666.83|18666.83|18684.18|18684.18|18663.61|18663.61|0
1645431300000|2022-02-21 08:15:00|18438.32|18438.32|18396.83|18396.83|18449.54|18449.54|18393.13|18393.13|0
1645431600000|2022-02-21 08:20:00|18399.92|18399.92|18444.16|18444.16|18447.26|18447.26|18387.31|18387.31|0
1645431900000|2022-02-21 08:25:00|18441.07|18441.07|18437.59|18437.59|18459.01|18459.01|18433.83|18433.83|0
1645432200000|2022-02-21 08:30:00|18440.89|18440.89|18409.57|18409.57|18460.68|18460.68|18409.57|18409.57|0
1645432500000|2022-02-21 08:35:00|18403.38|18403.38|18420.04|18420.04|18459.62|18459.62|18391.98|18391.98|0
1645432800000|2022-02-21 08:40:00|18426.23|18426.23|18397.96|18397.96|18438.62|18438.62|18396.14|18396.14|0
1645433100000|2022-02-21 08:45:00|18391.76|18391.76|18376.35|18376.35|18402.35|18402.35|18363.53|18363.53|0
1645433400000|2022-02-21 08:50:00|18379.44|18379.44|18393.68|18393.68|18412.26|18412.26|18379.44|18379.44|0
1645433700000|2022-02-21 08:55:00|18390.58|18390.58|18403.61|18403.61|18422.53|18422.53|18387.48|18387.48|0
1645434000000|2022-02-21 09:00:00|18400.51|18400.51|18351.23|18351.23|18403.61|18403.61|18350.25|18350.25|0
1645434300000|2022-02-21 09:05:00|18347.38|18347.38|18308.76|18308.76|18347.38|18347.38|18307.67|18307.67|0
1645434600000|2022-02-21 09:10:00|18307.47|18307.47|18320.24|18320.24|18323.34|18323.34|18259.69|18259.69|0
1645434900000|2022-02-21 09:15:00|18323.34|18323.34|18351.75|18351.75|18355.77|18355.77|18298.31|18298.31|0
1645435200000|2022-02-21 09:20:00|18357.94|18357.94|18388.8|18388.8|18388.8|18388.8|18357.94|18357.94|0
1645435500000|2022-02-21 09:25:00|18382.61|18382.61|18386.76|18386.76|18386.76|18386.76|18370.22|18370.22|0
1645435800000|2022-02-21 09:30:00|18388.04|18388.04|18397.73|18397.73|18398.37|18398.37|18369.48|18369.48|0
1645436100000|2022-02-21 09:35:00|18397.08|18397.08|18407.48|18407.48|18428.69|18428.69|18383.3|18383.3|0
1645436400000|2022-02-21 09:40:00|18408.94|18408.94|18425.15|18425.15|18447.05|18447.05|18407.97|18407.97|0
1645436700000|2022-02-21 09:45:00|18423.69|18423.69|18411.29|18411.29|18425.15|18425.15|18407.44|18407.44|0
1645437000000|2022-02-21 09:50:00|18414.39|18414.39|18413.64|18413.64|18428.74|18428.74|18413.64|18413.64|0
1645437300000|2022-02-21 09:55:00|18412.66|18412.66|18400.27|18400.27|18413.15|18413.15|18400.27|18400.27|0
1645437600000|2022-02-21 10:00:00|18401.78|18401.78|18411.12|18411.12|18411.12|18411.12|18391.38|18391.38|0
1645437900000|2022-02-21 10:05:00|18408.02|18408.02|18369.33|18369.33|18408.02|18408.02|18369.33|18369.33|0
1645438200000|2022-02-21 10:10:00|18375.52|18375.52|18389.62|18389.62|18389.62|18389.62|18375.52|18375.52|0
1645438500000|2022-02-21 10:15:00|18392.18|18392.18|18366.12|18366.12|18395.92|18395.92|18334.55|18334.55|0
1645438800000|2022-02-21 10:20:00|18369.21|18369.21|18348.41|18348.41|18375.07|18375.07|18348.41|18348.41|0
1645439100000|2022-02-21 10:25:00|18339.12|18339.12|18310.89|18310.89|18339.12|18339.12|18310.89|18310.89|0
1645439400000|2022-02-21 10:30:00|18294.8|18294.8|18299.81|18299.81|18313.72|18313.72|18294.8|18294.8|0
1645439700000|2022-02-21 10:35:00|18296.72|18296.72|18264.95|18264.95|18302.16|18302.16|18264.95|18264.95|0
1645440000000|2022-02-21 10:40:00|18267.2|18267.2|18251.6|18251.6|18276.49|18276.49|18251.53|18251.53|0
1645440300000|2022-02-21 10:45:00|18248.51|18248.51|18251.55|18251.55|18251.55|18251.55|18247.04|18247.04|0
1645440600000|2022-02-21 10:50:00|18249.9|18249.9|18252.28|18252.28|18252.34|18252.34|18236.2|18236.2|0
1645440900000|2022-02-21 10:55:00|18258.48|18258.48|18233.11|18233.11|18266.67|18266.67|18225.21|18225.21|0
1645441200000|2022-02-21 11:00:00|18230.85|18230.85|18175.87|18175.87|18231.4|18231.4|18175.87|18175.87|0
1645441500000|2022-02-21 11:05:00|18172.77|18172.77|18133.69|18133.69|18172.77|18172.77|18133.69|18133.69|0
1645441800000|2022-02-21 11:10:00|18132.94|18132.94|18058.6|18058.6|18132.94|18132.94|18058.6|18058.6|0
1645442100000|2022-02-21 11:15:00|18059.08|18059.08|18028.45|18028.45|18062.36|18062.36|18028.45|18028.45|0
1645442400000|2022-02-21 11:20:00|18027.96|18027.96|17985.02|17985.02|18027.96|18027.96|17975.73|17975.73|0
1645442700000|2022-02-21 11:25:00|17981.92|17981.92|17941.16|17941.16|18020.29|18020.29|17934.97|17934.97|0
1645443000000|2022-02-21 11:30:00|17944.26|17944.26|17850.11|17850.11|17947.35|17947.35|17848.21|17848.21|0
1645443300000|2022-02-21 11:35:00|17843.91|17843.91|17701.66|17701.66|17843.91|17843.91|17701.66|17701.66|0
1645443600000|2022-02-21 11:40:00|17704.76|17704.76|17697.62|17697.62|17714.05|17714.05|17654.68|17654.68|0
1645443900000|2022-02-21 11:45:00|17699.27|17699.27|17779.23|17779.23|17789.49|17789.49|17699.27|17699.27|0
1645444200000|2022-02-21 11:50:00|17773.03|17773.03|17766.96|17766.96|17782.32|17782.32|17739.42|17739.42|0
1645444500000|2022-02-21 11:55:00|17770.06|17770.06|17899.88|17899.88|17902.98|17902.98|17770.06|17770.06|0
1645444800000|2022-02-21 12:00:00|17896.79|17896.79|17872.13|17872.13|17896.79|17896.79|17857.38|17857.38|0
1645445100000|2022-02-21 12:05:00|17869.04|17869.04|17797.9|17797.9|17873.43|17873.43|17797.9|17797.9|0
1645445400000|2022-02-21 12:10:00|17794.8|17794.8|17874.95|17874.95|17874.95|17874.95|17784.05|17784.05|0
1645445700000|2022-02-21 12:15:00|17868.76|17868.76|17892.44|17892.44|17901.73|17901.73|17865.37|17865.37|0
1645446000000|2022-02-21 12:20:00|17873.86|17873.86|17955.37|17955.37|17964.17|17964.17|17873.86|17873.86|0
1645446300000|2022-02-21 12:25:00|17958.47|17958.47|17968.36|17968.36|17968.36|17968.36|17924.41|17924.41|0
1645446600000|2022-02-21 12:30:00|17965.26|17965.26|17948.84|17948.84|17969.8|17969.8|17920.76|17920.76|0
1645446900000|2022-02-21 12:35:00|17951.94|17951.94|17917.91|17917.91|17961.71|17961.71|17885.12|17885.12|0
1645447200000|2022-02-21 12:40:00|17920.47|17920.47|17859.73|17859.73|17920.47|17920.47|17833.6|17833.6|0
1645447500000|2022-02-21 12:45:00|17861.69|17861.69|17836.91|17836.91|17867.08|17867.08|17819.7|17819.7|0
1645447800000|2022-02-21 12:50:00|17830.72|17830.72|17854.95|17854.95|17858.05|17858.05|17830.72|17830.72|0
1645448100000|2022-02-21 12:55:00|17845.66|17845.66|17866.37|17866.37|17872.89|17872.89|17830.32|17830.32|0
1645448400000|2022-02-21 13:00:00|17869.47|17869.47|17840.77|17840.77|17875.09|17875.09|17837.67|17837.67|0
1645448700000|2022-02-21 13:05:00|17856.86|17856.86|17854.64|17854.64|17856.86|17856.86|17836.28|17836.28|0
1645449000000|2022-02-21 13:10:00|17857.74|17857.74|17873.71|17873.71|17891.93|17891.93|17857.74|17857.74|0
1645449300000|2022-02-21 13:15:00|17870.62|17870.62|17804.93|17804.93|17879.25|17879.25|17804.93|17804.93|0
1645449600000|2022-02-21 13:20:00|17801.83|17801.83|17865.04|17865.04|17866.97|17866.97|17786.37|17786.37|0
1645449900000|2022-02-21 13:25:00|17858.85|17858.85|17787.41|17787.41|17876.94|17876.94|17780.66|17780.66|0
1645450200000|2022-02-21 13:30:00|17790.5|17790.5|17826.99|17826.99|17826.99|17826.99|17772.34|17772.34|0
1645450500000|2022-02-21 13:35:00|17833.19|17833.19|17841.59|17841.59|17887.75|17887.75|17831.13|17831.13|0
1645450800000|2022-02-21 13:40:00|17841.11|17841.11|17851.35|17851.35|17879.22|17879.22|17829.67|17829.67|0
1645451100000|2022-02-21 13:45:00|17845.16|17845.16|17868.63|17868.63|17878.55|17878.55|17835.75|17835.75|0
1645451400000|2022-02-21 13:50:00|17865.53|17865.53|17841.9|17841.9|17908.43|17908.43|17838.81|17838.81|0
1645451700000|2022-02-21 13:55:00|17839.95|17839.95|17829.19|17829.19|17839.95|17839.95|17802.15|17802.15|0
1645452000000|2022-02-21 14:00:00|17823|17823|17775.78|17775.78|17846.97|17846.97|17769.48|17769.48|0
1645452300000|2022-02-21 14:05:00|17778.88|17778.88|17823.5|17823.5|17832.19|17832.19|17775.78|17775.78|0
1645452600000|2022-02-21 14:10:00|17822.22|17822.22|17836.19|17836.19|17841.38|17841.38|17819.12|17819.12|0
1645452900000|2022-02-21 14:15:00|17851.67|17851.67|17918.54|17918.54|17948.98|17948.98|17851.67|17851.67|0
1645453200000|2022-02-21 14:20:00|17924.74|17924.74|17889.92|17889.92|17927.83|17927.83|17889.08|17889.08|0
1645453500000|2022-02-21 14:25:00|17893.02|17893.02|17858.59|17858.59|17896.6|17896.6|17858.59|17858.59|0
1645453800000|2022-02-21 14:30:00|17855.49|17855.49|17874.36|17874.36|17904.16|17904.16|17855.49|17855.49|0
1645454100000|2022-02-21 14:35:00|17880.55|17880.55|17846.12|17846.12|17881.3|17881.3|17846.12|17846.12|0
1645454400000|2022-02-21 14:40:00|17842.27|17842.27|17780.72|17780.72|17848.46|17848.46|17780.72|17780.72|0
1645454700000|2022-02-21 14:45:00|17783.82|17783.82|17762.63|17762.63|17794.54|17794.54|17750.25|17750.25|0
1645455000000|2022-02-21 14:50:00|17756.44|17756.44|17804.46|17804.46|17840.25|17840.25|17756.44|17756.44|0
1645455300000|2022-02-21 14:55:00|17807.56|17807.56|17845.75|17845.75|17845.75|17845.75|17765.66|17765.66|0
1645455600000|2022-02-21 15:00:00|17848.84|17848.84|17874.37|17874.37|17899.05|17899.05|17836.5|17836.5|0
1645455900000|2022-02-21 15:05:00|17877.47|17877.47|17964.91|17964.91|17964.91|17964.91|17835.29|17835.29|0
1645456200000|2022-02-21 15:10:00|17968.01|17968.01|18011.72|18011.72|18011.72|18011.72|17940.43|17940.43|0
1645456500000|2022-02-21 15:15:00|17984.01|17984.01|17935.38|17935.38|17993.3|17993.3|17922.99|17922.99|0
1645456800000|2022-02-21 15:20:00|17932.45|17932.45|17825.5|17825.5|17932.45|17932.45|17825.5|17825.5|0
1645457100000|2022-02-21 15:25:00|17828.59|17828.59|17867.53|17867.53|17871.31|17871.31|17806.35|17806.35|0
1645457400000|2022-02-21 15:30:00|17870.62|17870.62|17886.3|17886.3|17895.59|17895.59|17867.53|17867.53|0
1645457700000|2022-02-21 15:35:00|17892.49|17892.49|17862.33|17862.33|17896.23|17896.23|17851.91|17851.91|0
1645458000000|2022-02-21 15:40:00|17864.9|17864.9|17874.4|17874.4|17874.4|17874.4|17864.14|17864.14|0
1645458300000|2022-02-21 15:45:00|17865.11|17865.11|17816.96|17816.96|17865.75|17865.75|17816.96|17816.96|0
1645458600000|2022-02-21 15:50:00|17813.86|17813.86|17803.62|17803.62|17817.14|17817.14|17796.15|17796.15|0
1645458900000|2022-02-21 15:55:00|17804.27|17804.27|17804.99|17804.99|17805.17|17805.17|17797.21|17797.21|0
1645459200000|2022-02-21 16:00:00|17803.7|17803.7|17784|17784|17803.7|17803.7|17769.88|17769.88|0
1645459500000|2022-02-21 16:05:00|17780.9|17780.9|17769.42|17769.42|17784.11|17784.11|17765.31|17765.31|0
1645459800000|2022-02-21 16:10:00|17766.32|17766.32|17746.92|17746.92|17769.42|17769.42|17743.89|17743.89|0
1645460100000|2022-02-21 16:15:00|17753.11|17753.11|17771.76|17771.76|17774.53|17774.53|17746.92|17746.92|0
1645460400000|2022-02-21 16:20:00|17772.4|17772.4|17759.01|17759.01|17804.57|17804.57|17756.83|17756.83|0
1645460700000|2022-02-21 16:25:00|17768.3|17768.3|17819.31|17819.31|17819.68|17819.68|17762.6|17762.6|0
1645517700000|2022-02-22 08:15:00|17468.48|17468.48|17523.48|17523.48|17525.29|17525.29|17368.95|17368.95|0
1645518000000|2022-02-22 08:20:00|17526.11|17526.11|17551.05|17551.05|17566.07|17566.07|17526.11|17526.11|0
1645518300000|2022-02-22 08:25:00|17554.15|17554.15|17532.91|17532.91|17554.15|17554.15|17508.73|17508.73|0
1645518600000|2022-02-22 08:30:00|17529.81|17529.81|17607.8|17607.8|17626.3|17626.3|17516.75|17516.75|0
1645518900000|2022-02-22 08:35:00|17607.05|17607.05|17561.38|17561.38|17615.7|17615.7|17536.15|17536.15|0
1645519200000|2022-02-22 08:40:00|17558.28|17558.28|17471.99|17471.99|17563.16|17563.16|17458.19|17458.19|0
1645519500000|2022-02-22 08:45:00|17470.53|17470.53|17434.04|17434.04|17507.68|17507.68|17409.79|17409.79|0
1645519800000|2022-02-22 08:50:00|17438.93|17438.93|17414.3|17414.3|17484.33|17484.33|17414.3|17414.3|0
1645520100000|2022-02-22 08:55:00|17413.93|17413.93|17459.85|17459.85|17463.33|17463.33|17408.86|17408.86|0
1645520400000|2022-02-22 09:00:00|17457.97|17457.97|17462.49|17462.49|17474.37|17474.37|17443.26|17443.26|0
1645520700000|2022-02-22 09:05:00|17456.3|17456.3|17458.09|17458.09|17458.64|17458.64|17400.85|17400.85|0
1645521000000|2022-02-22 09:10:00|17451.9|17451.9|17444.54|17444.54|17514.05|17514.05|17441.06|17441.06|0
1645521300000|2022-02-22 09:15:00|17448.68|17448.68|17466.31|17466.31|17471.65|17471.65|17441.44|17441.44|0
1645521600000|2022-02-22 09:20:00|17464.8|17464.8|17471.02|17471.02|17492.7|17492.7|17464.8|17464.8|0
1645521900000|2022-02-22 09:25:00|17465.24|17465.24|17494.16|17494.16|17512.47|17512.47|17465.24|17465.24|0
1645522200000|2022-02-22 09:30:00|17500.35|17500.35|17481.56|17481.56|17505.22|17505.22|17469.76|17469.76|0
1645522500000|2022-02-22 09:35:00|17472.27|17472.27|17470.69|17470.69|17477.1|17477.1|17464.04|17464.04|0
1645522800000|2022-02-22 09:40:00|17467.6|17467.6|17418.31|17418.31|17467.6|17467.6|17400.83|17400.83|0
1645523100000|2022-02-22 09:45:00|17418.69|17418.69|17447.94|17447.94|17457.23|17457.23|17417.56|17417.56|0
1645523400000|2022-02-22 09:50:00|17446.66|17446.66|17500.43|17500.43|17500.43|17500.43|17440.47|17440.47|0
1645523700000|2022-02-22 09:55:00|17497.79|17497.79|17486.53|17486.53|17502.22|17502.22|17472.68|17472.68|0
1645524000000|2022-02-22 10:00:00|17485.03|17485.03|17478.22|17478.22|17485.51|17485.51|17461.38|17461.38|0
1645524300000|2022-02-22 10:05:00|17475.12|17475.12|17451.54|17451.54|17480.83|17480.83|17425.56|17425.56|0
1645524600000|2022-02-22 10:10:00|17457.73|17457.73|17572.57|17572.57|17572.57|17572.57|17451.54|17451.54|0
1645524900000|2022-02-22 10:15:00|17575.67|17575.67|17597.7|17597.7|17600.97|17600.97|17555.45|17555.45|0
1645525200000|2022-02-22 10:20:00|17594.61|17594.61|17579.92|17579.92|17608.93|17608.93|17579.81|17579.81|0
1645525500000|2022-02-22 10:25:00|17580.47|17580.47|17620.77|17620.77|17627.34|17627.34|17575.98|17575.98|0
1645525800000|2022-02-22 10:30:00|17622.42|17622.42|17624.9|17624.9|17635.29|17635.29|17619.21|17619.21|0
1645526100000|2022-02-22 10:35:00|17625.39|17625.39|17758.1|17758.1|17760.99|17760.99|17625.39|17625.39|0
1645526400000|2022-02-22 10:40:00|17774.19|17774.19|17816.92|17816.92|17817.41|17817.41|17771.57|17771.57|0
1645526700000|2022-02-22 10:45:00|17813.82|17813.82|17825.98|17825.98|17829.08|17829.08|17795.35|17795.35|0
1645527000000|2022-02-22 10:50:00|17829.08|17829.08|17856.65|17856.65|17868.59|17868.59|17814.62|17814.62|0
1645527300000|2022-02-22 10:55:00|17862.84|17862.84|17823.93|17823.93|17872|17872|17816.57|17816.57|0
1645527600000|2022-02-22 11:00:00|17821.49|17821.49|17841.6|17841.6|17841.6|17841.6|17820.03|17820.03|0
1645527900000|2022-02-22 11:05:00|17847.79|17847.79|17876.88|17876.88|17883.19|17883.19|17841.24|17841.24|0
1645528200000|2022-02-22 11:10:00|17879.98|17879.98|17919.02|17919.02|17923.38|17923.38|17867.59|17867.59|0
1645528500000|2022-02-22 11:15:00|17922.11|17922.11|17900.07|17900.07|17922.11|17922.11|17893.88|17893.88|0
1645528800000|2022-02-22 11:20:00|17896.97|17896.97|17884.39|17884.39|17907.79|17907.79|17882.58|17882.58|0
1645529100000|2022-02-22 11:25:00|17883.11|17883.11|17842.58|17842.58|17885.83|17885.83|17841.12|17841.12|0
1645529400000|2022-02-22 11:30:00|17840.02|17840.02|17828.84|17828.84|17847.92|17847.92|17827.86|17827.86|0
1645529700000|2022-02-22 11:35:00|17835.03|17835.03|17823.13|17823.13|17840.76|17840.76|17814.03|17814.03|0
1645530000000|2022-02-22 11:40:00|17820.03|17820.03|17769.16|17769.16|17821.01|17821.01|17765.67|17765.67|0
1645530300000|2022-02-22 11:45:00|17775.35|17775.35|17771.66|17771.66|17776.54|17776.54|17753.58|17753.58|0
1645530600000|2022-02-22 11:50:00|17768.56|17768.56|17762.6|17762.6|17778.64|17778.64|17759.5|17759.5|0
1645530900000|2022-02-22 11:55:00|17765.7|17765.7|17711.84|17711.84|17765.7|17765.7|17711.84|17711.84|0
1645531200000|2022-02-22 12:00:00|17712.39|17712.39|17654.45|17654.45|17715.49|17715.49|17654.45|17654.45|0
1645531500000|2022-02-22 12:05:00|17663.74|17663.74|17635.45|17635.45|17666.83|17666.83|17635.45|17635.45|0
1645531800000|2022-02-22 12:10:00|17638.55|17638.55|17690.55|17690.55|17696.74|17696.74|17638.55|17638.55|0
1645532100000|2022-02-22 12:15:00|17696.74|17696.74|17686.9|17686.9|17715.32|17715.32|17670.78|17670.78|0
1645532400000|2022-02-22 12:20:00|17690|17690|17711.64|17711.64|17711.64|17711.64|17666.66|17666.66|0
1645532700000|2022-02-22 12:25:00|17708.54|17708.54|17725.32|17725.32|17725.32|17725.32|17693.76|17693.76|0
1645533000000|2022-02-22 12:30:00|17719.13|17719.13|17711.51|17711.51|17720.87|17720.87|17689.58|17689.58|0
1645533300000|2022-02-22 12:35:00|17717.7|17717.7|17698.9|17698.9|17720.8|17720.8|17674.52|17674.52|0
1645533600000|2022-02-22 12:40:00|17705.1|17705.1|17762.5|17762.5|17762.5|17762.5|17705.1|17705.1|0
1645533900000|2022-02-22 12:45:00|17765.59|17765.59|17786.33|17786.33|17786.33|17786.33|17765.59|17765.59|0
1645534200000|2022-02-22 12:50:00|17792.52|17792.52|17771.69|17771.69|17795.62|17795.62|17752.47|17752.47|0
1645534500000|2022-02-22 12:55:00|17771.2|17771.2|17799.15|17799.15|17799.15|17799.15|17770.11|17770.11|0
1645534800000|2022-02-22 13:00:00|17796.05|17796.05|17691.46|17691.46|17797.23|17797.23|17687.39|17687.39|0
1645535100000|2022-02-22 13:05:00|17700.75|17700.75|17731.41|17731.41|17733.88|17733.88|17671.09|17671.09|0
1645535400000|2022-02-22 13:10:00|17732.91|17732.91|17724.26|17724.26|17742.95|17742.95|17722.98|17722.98|0
1645535700000|2022-02-22 13:15:00|17727.36|17727.36|17709.23|17709.23|17729.59|17729.59|17709.23|17709.23|0
1645536000000|2022-02-22 13:20:00|17693.14|17693.14|17681.18|17681.18|17702.43|17702.43|17670.8|17670.8|0
1645536300000|2022-02-22 13:25:00|17682.15|17682.15|17696.73|17696.73|17696.73|17696.73|17677.27|17677.27|0
1645536600000|2022-02-22 13:30:00|17698.65|17698.65|17756.13|17756.13|17756.13|17756.13|17698.65|17698.65|0
1645536900000|2022-02-22 13:35:00|17754.48|17754.48|17782.36|17782.36|17782.36|17782.36|17735.35|17735.35|0
1645537200000|2022-02-22 13:40:00|17782.85|17782.85|17784.44|17784.44|17792.25|17792.25|17780.5|17780.5|0
1645537500000|2022-02-22 13:45:00|17787.54|17787.54|17789.54|17789.54|17791.76|17791.76|17784.1|17784.1|0
1645537800000|2022-02-22 13:50:00|17786.45|17786.45|17783.6|17783.6|17789.79|17789.79|17780.25|17780.25|0
1645538100000|2022-02-22 13:55:00|17789.79|17789.79|17877.49|17877.49|17877.49|17877.49|17789.79|17789.79|0
1645538400000|2022-02-22 14:00:00|17880.59|17880.59|17909.06|17909.06|17909.06|17909.06|17880.59|17880.59|0
1645538700000|2022-02-22 14:05:00|17912.16|17912.16|17958.91|17958.91|17959.55|17959.55|17908.57|17908.57|0
1645539000000|2022-02-22 14:10:00|17959.46|17959.46|17932.16|17932.16|17964.45|17964.45|17925.11|17925.11|0
1645539300000|2022-02-22 14:15:00|17929.07|17929.07|17876.77|17876.77|17929.07|17929.07|17870.57|17870.57|0
1645539600000|2022-02-22 14:20:00|17892.85|17892.85|17967.1|17967.1|17979.9|17979.9|17892.85|17892.85|0
1645539900000|2022-02-22 14:25:00|17973.29|17973.29|17999.29|17999.29|18004.95|18004.95|17960.88|17960.88|0
1645540200000|2022-02-22 14:30:00|18005.48|18005.48|18078.6|18078.6|18140.88|18140.88|17990.14|17990.14|0
1645540500000|2022-02-22 14:35:00|18081.7|18081.7|18166.08|18166.08|18176.45|18176.45|18081.7|18081.7|0
1645540800000|2022-02-22 14:40:00|18169.18|18169.18|18227.53|18227.53|18227.53|18227.53|18163.45|18163.45|0
1645541100000|2022-02-22 14:45:00|18230.62|18230.62|18242.48|18242.48|18273.78|18273.78|18223.22|18223.22|0
1645541400000|2022-02-22 14:50:00|18243.03|18243.03|18248.56|18248.56|18255.42|18255.42|18215.56|18215.56|0
1645541700000|2022-02-22 14:55:00|18251.66|18251.66|18213.89|18213.89|18254.75|18254.75|18201.31|18201.31|0
1645542000000|2022-02-22 15:00:00|18212.79|18212.79|18106.38|18106.38|18225.98|18225.98|18085.08|18085.08|0
1645542300000|2022-02-22 15:05:00|18112.57|18112.57|18064.9|18064.9|18128.65|18128.65|18045.9|18045.9|0
1645542600000|2022-02-22 15:10:00|18058.7|18058.7|18046.64|18046.64|18058.7|18058.7|18002.93|18002.93|0
1645542900000|2022-02-22 15:15:00|18043.55|18043.55|18080.32|18080.32|18086.29|18086.29|18043.55|18043.55|0
1645543200000|2022-02-22 15:20:00|18077.22|18077.22|18104.65|18104.65|18109.93|18109.93|18074.13|18074.13|0
1645543500000|2022-02-22 15:25:00|18107.75|18107.75|18151.06|18151.06|18151.06|18151.06|18094.5|18094.5|0
1645543800000|2022-02-22 15:30:00|18147.96|18147.96|18148.4|18148.4|18161.93|18161.93|18139.05|18139.05|0
1645544100000|2022-02-22 15:35:00|18150.35|18150.35|18084.79|18084.79|18162.67|18162.67|18081.4|18081.4|0
1645544400000|2022-02-22 15:40:00|18084.24|18084.24|18089.49|18089.49|18098.96|18098.96|18074.56|18074.56|0
1645544700000|2022-02-22 15:45:00|18087.57|18087.57|18095.23|18095.23|18100.26|18100.26|18074.55|18074.55|0
1645545000000|2022-02-22 15:50:00|18094.68|18094.68|18064.17|18064.17|18094.68|18094.68|18064.17|18064.17|0
1645545300000|2022-02-22 15:55:00|18063.07|18063.07|18058.46|18058.46|18063.07|18063.07|18031.62|18031.62|0
1645545600000|2022-02-22 16:00:00|18058.08|18058.08|18028.31|18028.31|18059.93|18059.93|18024.57|18024.57|0
1645545900000|2022-02-22 16:05:00|18025.87|18025.87|17981.94|17981.94|18025.87|18025.87|17978.84|17978.84|0
1645546200000|2022-02-22 16:10:00|17985.03|17985.03|17942.92|17942.92|18000.5|18000.5|17939.82|17939.82|0
1645546500000|2022-02-22 16:15:00|17942.28|17942.28|17962.69|17962.69|17975.35|17975.35|17926.79|17926.79|0
1645546800000|2022-02-22 16:20:00|17965.79|17965.79|18024|18024|18031.33|18031.33|17959.55|17959.55|0
1645547100000|2022-02-22 16:25:00|18030.2|18030.2|18046.45|18046.45|18046.45|18046.45|18017.78|18017.78|0
1645604100000|2022-02-23 08:15:00|18144.39|18144.39|18121.26|18121.26|18168.28|18168.28|18121.26|18121.26|0
1645604400000|2022-02-23 08:20:00|18123.14|18123.14|18108.35|18108.35|18129.76|18129.76|18105.26|18105.26|0
1645604700000|2022-02-23 08:25:00|18112.19|18112.19|18028.48|18028.48|18112.19|18112.19|18028.48|18028.48|0
1645605000000|2022-02-23 08:30:00|18027.39|18027.39|17971.78|17971.78|18031.43|18031.43|17971.78|17971.78|0
1645605300000|2022-02-23 08:35:00|17973.66|17973.66|18006.62|18006.62|18009.72|18009.72|17973.66|17973.66|0
1645605600000|2022-02-23 08:40:00|18009.72|18009.72|18012.85|18012.85|18013.57|18013.57|17992.86|17992.86|0
1645605900000|2022-02-23 08:45:00|18015.11|18015.11|18001.82|18001.82|18030.68|18030.68|17999.9|17999.9|0
1645606200000|2022-02-23 08:50:00|17998.72|17998.72|17983.66|17983.66|17998.72|17998.72|17983.66|17983.66|0
1645606500000|2022-02-23 08:55:00|17974.37|17974.37|17984.04|17984.04|17984.04|17984.04|17971.27|17971.27|0
1645606800000|2022-02-23 09:00:00|17986.61|17986.61|17976|17976|17986.61|17986.61|17974.84|17974.84|0
1645607100000|2022-02-23 09:05:00|17974.72|17974.72|17940.2|17940.2|17974.72|17974.72|17940.2|17940.2|0
1645607400000|2022-02-23 09:10:00|17947.52|17947.52|17916.46|17916.46|17974.04|17974.04|17916.46|17916.46|0
1645607700000|2022-02-23 09:15:00|17913.36|17913.36|17914.05|17914.05|17914.42|17914.42|17911.86|17911.86|0
1645608000000|2022-02-23 09:20:00|17923.34|17923.34|17920.04|17920.04|17949.06|17949.06|17913.69|17913.69|0
1645608300000|2022-02-23 09:25:00|17915.9|17915.9|17919.22|17919.22|17920.87|17920.87|17915.9|17915.9|0
1645608600000|2022-02-23 09:30:00|17913.02|17913.02|17922.04|17922.04|17922.04|17922.04|17892.43|17892.43|0
1645608900000|2022-02-23 09:35:00|17924.6|17924.6|17911.42|17911.42|17927.66|17927.66|17911.42|17911.42|0
1645609200000|2022-02-23 09:40:00|17908.85|17908.85|17908.98|17908.98|17927.93|17927.93|17906.75|17906.75|0
1645609500000|2022-02-23 09:45:00|17908.44|17908.44|17941.15|17941.15|17941.15|17941.15|17902.04|17902.04|0
1645609800000|2022-02-23 09:50:00|17938.05|17938.05|17915.89|17915.89|17938.05|17938.05|17915.89|17915.89|0
1645610100000|2022-02-23 09:55:00|17911.98|17911.98|17918.04|17918.04|17935.86|17935.86|17911.98|17911.98|0
1645610400000|2022-02-23 10:00:00|17917.4|17917.4|17858.9|17858.9|17922.84|17922.84|17858.15|17858.15|0
1645610700000|2022-02-23 10:05:00|17855.8|17855.8|17808.72|17808.72|17863.32|17863.32|17808.72|17808.72|0
1645611000000|2022-02-23 10:10:00|17802.53|17802.53|17795.47|17795.47|17830.23|17830.23|17795.47|17795.47|0
1645611300000|2022-02-23 10:15:00|17794.19|17794.19|17788.73|17788.73|17796.05|17796.05|17760.42|17760.42|0
1645611600000|2022-02-23 10:20:00|17782.54|17782.54|17774.23|17774.23|17783.52|17783.52|17773.6|17773.6|0
1645611900000|2022-02-23 10:25:00|17777.32|17777.32|17729.12|17729.12|17777.32|17777.32|17724.74|17724.74|0
1645612200000|2022-02-23 10:30:00|17745.2|17745.2|17753.6|17753.6|17760.51|17760.51|17744.42|17744.42|0
1645612500000|2022-02-23 10:35:00|17769.68|17769.68|17746.92|17746.92|17769.68|17769.68|17746.92|17746.92|0
1645612800000|2022-02-23 10:40:00|17743.82|17743.82|17747.71|17747.71|17759.67|17759.67|17734|17734|0
1645613100000|2022-02-23 10:45:00|17748.09|17748.09|17709.54|17709.54|17748.46|17748.46|17707.84|17707.84|0
1645613400000|2022-02-23 10:50:00|17712.64|17712.64|17671.62|17671.62|17718.83|17718.83|17671.62|17671.62|0
1645613700000|2022-02-23 10:55:00|17665.42|17665.42|17676.81|17676.81|17684.6|17684.6|17652.43|17652.43|0
1645614000000|2022-02-23 11:00:00|17677.09|17677.09|17582.42|17582.42|17677.09|17677.09|17582.42|17582.42|0
1645614300000|2022-02-23 11:05:00|17585.52|17585.52|17594.04|17594.04|17608.24|17608.24|17585.52|17585.52|0
1645614600000|2022-02-23 11:10:00|17600.24|17600.24|17604.86|17604.86|17607.96|17607.96|17597.91|17597.91|0
1645614900000|2022-02-23 11:15:00|17604.37|17604.37|17662.06|17662.06|17662.06|17662.06|17604.37|17604.37|0
1645615200000|2022-02-23 11:20:00|17668.25|17668.25|17682.82|17682.82|17684.28|17684.28|17668.25|17668.25|0
1645615500000|2022-02-23 11:25:00|17679.72|17679.72|17676.13|17676.13|17684.25|17684.25|17668.16|17668.16|0
1645615800000|2022-02-23 11:30:00|17692.22|17692.22|17708.89|17708.89|17708.89|17708.89|17676.51|17676.51|0
1645616100000|2022-02-23 11:35:00|17710.02|17710.02|17708.58|17708.58|17713.75|17713.75|17700.73|17700.73|0
1645616400000|2022-02-23 11:40:00|17711.14|17711.14|17696.8|17696.8|17717.87|17717.87|17696.8|17696.8|0
1645616700000|2022-02-23 11:45:00|17694.85|17694.85|17672.04|17672.04|17694.85|17694.85|17662.75|17662.75|0
1645617000000|2022-02-23 11:50:00|17669.6|17669.6|17641.02|17641.02|17669.6|17669.6|17641.02|17641.02|0
1645617300000|2022-02-23 11:55:00|17645.42|17645.42|17643.42|17643.42|17650.52|17650.52|17634.9|17634.9|0
1645617600000|2022-02-23 12:00:00|17642.05|17642.05|17661.59|17661.59|17661.59|17661.59|17642.05|17642.05|0
1645617900000|2022-02-23 12:05:00|17661.97|17661.97|17661.17|17661.17|17666.2|17666.2|17654.98|17654.98|0
1645618200000|2022-02-23 12:10:00|17665.57|17665.57|17660.23|17660.23|17672.52|17672.52|17660.23|17660.23|0
1645618500000|2022-02-23 12:15:00|17661.69|17661.69|17692.77|17692.77|17698.96|17698.96|17661.69|17661.69|0
1645618800000|2022-02-23 12:20:00|17693.32|17693.32|17680.07|17680.07|17695.88|17695.88|17676.98|17676.98|0
1645619100000|2022-02-23 12:25:00|17678.43|17678.43|17657.48|17657.48|17681.52|17681.52|17657.48|17657.48|0
1645619400000|2022-02-23 12:30:00|17658.3|17658.3|17697.2|17697.2|17697.2|17697.2|17653.2|17653.2|0
1645619700000|2022-02-23 12:35:00|17709.58|17709.58|17697.33|17697.33|17712.68|17712.68|17697.33|17697.33|0
1645620000000|2022-02-23 12:40:00|17698.08|17698.08|17692.25|17692.25|17717.64|17717.64|17692.25|17692.25|0
1645620300000|2022-02-23 12:45:00|17688.84|17688.84|17695.38|17695.38|17695.38|17695.38|17686.09|17686.09|0
1645620600000|2022-02-23 12:50:00|17697.26|17697.26|17719.04|17719.04|17719.04|17719.04|17696.88|17696.88|0
1645620900000|2022-02-23 12:55:00|17735.13|17735.13|17720.28|17720.28|17735.13|17735.13|17718.36|17718.36|0
1645621200000|2022-02-23 13:00:00|17722.84|17722.84|17721.72|17721.72|17722.84|17722.84|17716.65|17716.65|0
1645621500000|2022-02-23 13:05:00|17724.82|17724.82|17730.37|17730.37|17731.01|17731.01|17721.08|17721.08|0
1645621800000|2022-02-23 13:10:00|17732.57|17732.57|17723.7|17723.7|17733.11|17733.11|17723.7|17723.7|0
1645622100000|2022-02-23 13:15:00|17722.41|17722.41|17760.95|17760.95|17760.95|17760.95|17717.13|17717.13|0
1645622400000|2022-02-23 13:20:00|17757.85|17757.85|17751.47|17751.47|17770.73|17770.73|17751.47|17751.47|0
1645622700000|2022-02-23 13:25:00|17748.26|17748.26|17748.64|17748.64|17748.64|17748.64|17745.17|17745.17|0
1645623000000|2022-02-23 13:30:00|17749.92|17749.92|17754.98|17754.98|17754.98|17754.98|17731.42|17731.42|0
1645623300000|2022-02-23 13:35:00|17755.62|17755.62|17730.72|17730.72|17763.94|17763.94|17730.72|17730.72|0
1645623600000|2022-02-23 13:40:00|17729.06|17729.06|17720.73|17720.73|17729.06|17729.06|17717.98|17717.98|0
1645623900000|2022-02-23 13:45:00|17723.17|17723.17|17759.4|17759.4|17759.4|17759.4|17723.17|17723.17|0
1645624200000|2022-02-23 13:50:00|17761.32|17761.32|17772.59|17772.59|17778.78|17778.78|17761.32|17761.32|0
1645624500000|2022-02-23 13:55:00|17772.97|17772.97|17821.6|17821.6|17821.74|17821.74|17772.97|17772.97|0
1645624800000|2022-02-23 14:00:00|17824.53|17824.53|17874.47|17874.47|17891.68|17891.68|17824.53|17824.53|0
1645625100000|2022-02-23 14:05:00|17873.09|17873.09|17910.74|17910.74|17911.32|17911.32|17870|17870|0
1645625400000|2022-02-23 14:10:00|17913.84|17913.84|17944.41|17944.41|17961.43|17961.43|17913.84|17913.84|0
1645625700000|2022-02-23 14:15:00|17947.5|17947.5|17956.71|17956.71|17978.39|17978.39|17947.5|17947.5|0
1645626000000|2022-02-23 14:20:00|17958.97|17958.97|17943.07|17943.07|17972.33|17972.33|17942.8|17942.8|0
1645626300000|2022-02-23 14:25:00|17941.15|17941.15|17935.19|17935.19|17957.23|17957.23|17929.7|17929.7|0
1645626600000|2022-02-23 14:30:00|17936.69|17936.69|17968.08|17968.08|17968.08|17968.08|17901.89|17901.89|0
1645626900000|2022-02-23 14:35:00|17971.18|17971.18|17961.74|17961.74|17989.23|17989.23|17950.94|17950.94|0
1645627200000|2022-02-23 14:40:00|17957.5|17957.5|17945.29|17945.29|17958.97|17958.97|17933.42|17933.42|0
1645627500000|2022-02-23 14:45:00|17941.69|17941.69|17945.84|17945.84|17963.08|17963.08|17931.04|17931.04|0
1645627800000|2022-02-23 14:50:00|17946.21|17946.21|17953.32|17953.32|17971.54|17971.54|17945.19|17945.19|0
1645628100000|2022-02-23 14:55:00|17954.6|17954.6|17969.8|17969.8|17969.8|17969.8|17925.38|17925.38|0
1645628400000|2022-02-23 15:00:00|17974.31|17974.31|18006.02|18006.02|18006.02|18006.02|17970.81|17970.81|0
1645628700000|2022-02-23 15:05:00|18006.51|18006.51|18015.93|18015.93|18017.01|18017.01|17998.91|17998.91|0
1645629000000|2022-02-23 15:10:00|18014.81|18014.81|18022.95|18022.95|18041.85|18041.85|18012.37|18012.37|0
1645629300000|2022-02-23 15:15:00|18022.4|18022.4|18048.61|18048.61|18071.75|18071.75|18022.4|18022.4|0
1645629600000|2022-02-23 15:20:00|18048.23|18048.23|18081.26|18081.26|18092.2|18092.2|18044.95|18044.95|0
1645629900000|2022-02-23 15:25:00|18082.24|18082.24|18026.74|18026.74|18083.22|18083.22|18026.74|18026.74|0
1645630200000|2022-02-23 15:30:00|18029.84|18029.84|18101.07|18101.07|18101.07|18101.07|18029.84|18029.84|0
1645630500000|2022-02-23 15:35:00|18105.29|18105.29|18157.26|18157.26|18159.75|18159.75|18105.29|18105.29|0
1645630800000|2022-02-23 15:40:00|18156.89|18156.89|18113.98|18113.98|18159.98|18159.98|18113.98|18113.98|0
1645631100000|2022-02-23 15:45:00|18111.42|18111.42|18123.85|18123.85|18123.85|18123.85|18093.36|18093.36|0
1645631400000|2022-02-23 15:50:00|18123.48|18123.48|18115.61|18115.61|18133.52|18133.52|18099.28|18099.28|0
1645631700000|2022-02-23 15:55:00|18112.51|18112.51|18087.82|18087.82|18120.37|18120.37|18087.82|18087.82|0
1645632000000|2022-02-23 16:00:00|18085.25|18085.25|18059.31|18059.31|18087.82|18087.82|18059.31|18059.31|0
1645632300000|2022-02-23 16:05:00|18056.21|18056.21|18004.94|18004.94|18072.46|18072.46|18004.94|18004.94|0
1645632600000|2022-02-23 16:10:00|18006.87|18006.87|18030.1|18030.1|18038.36|18038.36|18006.87|18006.87|0
1645632900000|2022-02-23 16:15:00|18036.3|18036.3|18040.49|18040.49|18043.58|18043.58|18021.43|18021.43|0
1645633200000|2022-02-23 16:20:00|18039.94|18039.94|18046.28|18046.28|18049.37|18049.37|18027.65|18027.65|0
1645633500000|2022-02-23 16:25:00|18046.92|18046.92|18065.78|18065.78|18067.87|18067.87|18038.46|18038.46|0
1645690500000|2022-02-24 08:15:00|17456.2|17456.2|17282.46|17282.46|17494.9|17494.9|17280.2|17280.2|0
1645690800000|2022-02-24 08:20:00|17279.9|17279.9|16415.88|16415.88|17294.87|17294.87|16415.39|16415.39|0
1645691100000|2022-02-24 08:25:00|16415.23|16415.23|16076.97|16076.97|16417|16417|16071.44|16071.44|0
1645691400000|2022-02-24 08:30:00|16077.73|16077.73|15901.88|15901.88|16099.95|16099.95|15898.03|15898.03|0
1645691700000|2022-02-24 08:35:00|15899.24|15899.24|16123.32|16123.32|16203.84|16203.84|15868.91|15868.91|0
1645692000000|2022-02-24 08:40:00|16131.99|16131.99|15743.38|15743.38|16166.07|16166.07|15743.38|15743.38|0
1645692300000|2022-02-24 08:45:00|15744.61|15744.61|15482.4|15482.4|15744.61|15744.61|15471.2|15471.2|0
1645692600000|2022-02-24 08:50:00|15473.72|15473.72|15376.27|15376.27|15473.72|15473.72|15366.05|15366.05|0
1645692900000|2022-02-24 08:55:00|15375.89|15375.89|15126.46|15126.46|15444.57|15444.57|15075.89|15075.89|0
1645693200000|2022-02-24 09:00:00|15123.89|15123.89|15426.13|15426.13|15435.89|15435.89|15082.2|15082.2|0
1645693500000|2022-02-24 09:05:00|15424.89|15424.89|15525.84|15525.84|15534.51|15534.51|15383.74|15383.74|0
1645693800000|2022-02-24 09:10:00|15532.03|15532.03|15655.81|15655.81|15791.78|15791.78|15513.91|15513.91|0
1645694100000|2022-02-24 09:15:00|15657.05|15657.05|15740.9|15740.9|15752.8|15752.8|15633.4|15633.4|0
1645694400000|2022-02-24 09:20:00|15739.66|15739.66|15810.16|15810.16|15840.81|15840.81|15732.45|15732.45|0
1645694700000|2022-02-24 09:25:00|15817.59|15817.59|15849.98|15849.98|15891.79|15891.79|15783.15|15783.15|0
1645695000000|2022-02-24 09:30:00|15849.6|15849.6|15833.21|15833.21|15868.64|15868.64|15795.81|15795.81|0
1645695300000|2022-02-24 09:35:00|15830.73|15830.73|15836.62|15836.62|15935.69|15935.69|15779.72|15779.72|0
1645695600000|2022-02-24 09:40:00|15836.24|15836.24|15776.88|15776.88|15850.58|15850.58|15754.69|15754.69|0
1645695900000|2022-02-24 09:45:00|15778.12|15778.12|15730.62|15730.62|15779.35|15779.35|15699.65|15699.65|0
1645696200000|2022-02-24 09:50:00|15716.99|15716.99|15805.84|15805.84|15821.67|15821.67|15716.99|15716.99|0
1645696500000|2022-02-24 09:55:00|15821.93|15821.93|15761.8|15761.8|15841.69|15841.69|15750.37|15750.37|0
1645696800000|2022-02-24 10:00:00|15756.85|15756.85|15780.35|15780.35|15804.42|15804.42|15745.48|15745.48|0
1645697100000|2022-02-24 10:05:00|15777.14|15777.14|15749.46|15749.46|15819.01|15819.01|15728.91|15728.91|0
1645697400000|2022-02-24 10:10:00|15750.55|15750.55|15874.15|15874.15|15880.34|15880.34|15746.71|15746.71|0
1645697700000|2022-02-24 10:15:00|15879.11|15879.11|15964.25|15964.25|15965.27|15965.27|15832.44|15832.44|0
1645698000000|2022-02-24 10:20:00|15964.9|15964.9|15977.86|15977.86|15985.74|15985.74|15935.15|15935.15|0
1645698300000|2022-02-24 10:25:00|15974.15|15974.15|15992.21|15992.21|16018.13|16018.13|15963.74|15963.74|0
1645698600000|2022-02-24 10:30:00|15993.45|15993.45|16023.11|16023.11|16024.99|16024.99|15950.12|15950.12|0
1645698900000|2022-02-24 10:35:00|16026.83|16026.83|16081.52|16081.52|16081.52|16081.52|16000.63|16000.63|0
1645699200000|2022-02-24 10:40:00|16084.94|16084.94|16111.53|16111.53|16112.77|16112.77|16056.22|16056.22|0
1645699500000|2022-02-24 10:45:00|16107.82|16107.82|16083.57|16083.57|16143.79|16143.79|16073.66|16073.66|0
1645699800000|2022-02-24 10:50:00|16085.21|16085.21|16047.78|16047.78|16085.21|16085.21|16046.54|16046.54|0
1645700100000|2022-02-24 10:55:00|16050.26|16050.26|16073.42|16073.42|16080.69|16080.69|16047.06|16047.06|0
1645700400000|2022-02-24 11:00:00|16077.27|16077.27|16094.33|16094.33|16094.33|16094.33|16008.38|16008.38|0
1645700700000|2022-02-24 11:05:00|16092.41|16092.41|16066.16|16066.16|16113.6|16113.6|16050.82|16050.82|0
1645701000000|2022-02-24 11:10:00|16071.81|16071.81|16128.06|16128.06|16141.06|16141.06|16062.42|16062.42|0
1645701300000|2022-02-24 11:15:00|16127.12|16127.12|16070.77|16070.77|16140.88|16140.88|16057.79|16057.79|0
1645701600000|2022-02-24 11:20:00|16074.48|16074.48|16122.2|16122.2|16125.92|16125.92|16070.01|16070.01|0
1645701900000|2022-02-24 11:25:00|16124.09|16124.09|16117.16|16117.16|16127.16|16127.16|16087.14|16087.14|0
1645702200000|2022-02-24 11:30:00|16114.72|16114.72|16020.88|16020.88|16126.24|16126.24|15993.82|15993.82|0
1645702500000|2022-02-24 11:35:00|16023.36|16023.36|16111.64|16111.64|16118.71|16118.71|15991.54|15991.54|0
1645702800000|2022-02-24 11:40:00|16110.18|16110.18|16201.33|16201.33|16205.24|16205.24|16100.14|16100.14|0
1645703100000|2022-02-24 11:45:00|16204.54|16204.54|16268.62|16268.62|16272.13|16272.13|16201.33|16201.33|0
1645703400000|2022-02-24 11:50:00|16269.86|16269.86|16312.29|16312.29|16351.57|16351.57|16267.39|16267.39|0
1645703700000|2022-02-24 11:55:00|16319.72|16319.72|16148.72|16148.72|16321.68|16321.68|16148.72|16148.72|0
1645704000000|2022-02-24 12:00:00|16150.65|16150.65|16238.85|16238.85|16349.39|16349.39|16127.32|16127.32|0
1645704300000|2022-02-24 12:05:00|16240.14|16240.14|16147.24|16147.24|16245.18|16245.18|16088.94|16088.94|0
1645704600000|2022-02-24 12:10:00|16143.52|16143.52|16186.7|16186.7|16199.53|16199.53|16105.81|16105.81|0
1645704900000|2022-02-24 12:15:00|16182.98|16182.98|16134.95|16134.95|16185.98|16185.98|16134.95|16134.95|0
1645705200000|2022-02-24 12:20:00|16147.34|16147.34|16113.68|16113.68|16161.79|16161.79|16109.14|16109.14|0
1645705500000|2022-02-24 12:25:00|16117.34|16117.34|16101.48|16101.48|16127.32|16127.32|16094.33|16094.33|0
1645705800000|2022-02-24 12:30:00|16097.76|16097.76|16082.97|16082.97|16099.72|16099.72|16067.75|16067.75|0
1645706100000|2022-02-24 12:35:00|16084.21|16084.21|16031.84|16031.84|16084.87|16084.87|16023.76|16023.76|0
1645706400000|2022-02-24 12:40:00|16040.51|16040.51|15953.3|15953.3|16040.51|16040.51|15926.98|15926.98|0
1645706700000|2022-02-24 12:45:00|15955.78|15955.78|15919.75|15919.75|15961.97|15961.97|15907.26|15907.26|0
1645707000000|2022-02-24 12:50:00|15922.57|15922.57|15774.39|15774.39|15942.97|15942.97|15766.3|15766.3|0
1645707300000|2022-02-24 12:55:00|15778.1|15778.1|15786.67|15786.67|15818.47|15818.47|15775.27|15775.27|0
1645707600000|2022-02-24 13:00:00|15796.58|15796.58|15852.64|15852.64|15853.29|15853.29|15777.98|15777.98|0
1645707900000|2022-02-24 13:05:00|15867.6|15867.6|15751.51|15751.51|15880.99|15880.99|15751.51|15751.51|0
1645708200000|2022-02-24 13:10:00|15747.8|15747.8|15717.69|15717.69|15753.92|15753.92|15708.69|15708.69|0
1645708500000|2022-02-24 13:15:00|15716.59|15716.59|15506.23|15506.23|15716.59|15716.59|15489.31|15489.31|0
1645708800000|2022-02-24 13:20:00|15506.98|15506.98|15463.07|15463.07|15524.17|15524.17|15458.19|15458.19|0
1645709100000|2022-02-24 13:25:00|15464.58|15464.58|15492.42|15492.42|15494.66|15494.66|15464.58|15464.58|0
1645709400000|2022-02-24 13:30:00|15493.66|15493.66|15489.86|15489.86|15549.55|15549.55|15469.86|15469.86|0
1645709700000|2022-02-24 13:35:00|15488.36|15488.36|15426.93|15426.93|15505.23|15505.23|15319.32|15319.32|0
1645710000000|2022-02-24 13:40:00|15445.51|15445.51|15506.1|15506.1|15506.1|15506.1|15405.7|15405.7|0
1645710300000|2022-02-24 13:45:00|15504.86|15504.86|15577.34|15577.34|15599.37|15599.37|15504.86|15504.86|0
1645710600000|2022-02-24 13:50:00|15579.81|15579.81|15880.6|15880.6|15961.2|15961.2|15577.13|15577.13|0
1645710900000|2022-02-24 13:55:00|15884.32|15884.32|15841.08|15841.08|15995.8|15995.8|15797.25|15797.25|0
1645711200000|2022-02-24 14:00:00|15808.9|15808.9|15691.15|15691.15|15882.44|15882.44|15679.2|15679.2|0
1645711500000|2022-02-24 14:05:00|15691.53|15691.53|15811.93|15811.93|15936.2|15936.2|15679.78|15679.78|0
1645711800000|2022-02-24 14:10:00|15803.26|15803.26|15860.03|15860.03|15861.65|15861.65|15799.51|15799.51|0
1645712100000|2022-02-24 14:15:00|15858.79|15858.79|15908.24|15908.24|15909.49|15909.49|15848.81|15848.81|0
1645712400000|2022-02-24 14:20:00|15907.5|15907.5|15733.92|15733.92|15910.23|15910.23|15718.64|15718.64|0
1645712700000|2022-02-24 14:25:00|15734.47|15734.47|15372.81|15372.81|15738.18|15738.18|15265.97|15265.97|0
1645713000000|2022-02-24 14:30:00|15308.47|15308.47|15177.56|15177.56|15308.47|15308.47|15135.48|15135.48|0
1645713300000|2022-02-24 14:35:00|15161.48|15161.48|14925.56|14925.56|15212.38|15212.38|14904.96|14904.96|0
1645713600000|2022-02-24 14:40:00|14926.05|14926.05|14867.25|14867.25|14926.05|14926.05|14753.86|14753.86|0
1645713900000|2022-02-24 14:45:00|14865.32|14865.32|15200.36|15200.36|15220.42|15220.42|14865.32|14865.32|0
1645714200000|2022-02-24 14:50:00|15201|15201|15069.57|15069.57|15251.84|15251.84|15040.62|15040.62|0
1645714500000|2022-02-24 14:55:00|15085.66|15085.66|15168.81|15168.81|15168.81|15168.81|15032.78|15032.78|0
1645714800000|2022-02-24 15:00:00|15157.67|15157.67|15361.13|15361.13|15373.67|15373.67|15157.67|15157.67|0
1645715100000|2022-02-24 15:05:00|15359.21|15359.21|15475.5|15475.5|15540.77|15540.77|15337.52|15337.52|0
1645715400000|2022-02-24 15:10:00|15473.03|15473.03|15838.57|15838.57|15845.45|15845.45|15408.25|15408.25|0
1645715700000|2022-02-24 15:15:00|15853.44|15853.44|15851.25|15851.25|15885.64|15885.64|15727.89|15727.89|0
1645716000000|2022-02-24 15:20:00|15851.89|15851.89|15866.42|15866.42|15870.18|15870.18|15813.57|15813.57|0
1645716300000|2022-02-24 15:25:00|15864.16|15864.16|15802.64|15802.64|15864.16|15864.16|15762.99|15762.99|0
1645716600000|2022-02-24 15:30:00|15817.51|15817.51|15903.97|15903.97|15903.97|15903.97|15817.13|15817.13|0
1645716900000|2022-02-24 15:35:00|15902.69|15902.69|15933.19|15933.19|15984.88|15984.88|15884.19|15884.19|0
1645717200000|2022-02-24 15:40:00|15929.48|15929.48|15854|15854|15929.48|15929.48|15831.78|15831.78|0
1645717500000|2022-02-24 15:45:00|15857.71|15857.71|15908.36|15908.36|15908.36|15908.36|15850.47|15850.47|0
1645717800000|2022-02-24 15:50:00|15913.5|15913.5|15978.24|15978.24|16035.88|16035.88|15913.5|15913.5|0
1645718100000|2022-02-24 15:55:00|15970.81|15970.81|15951.3|15951.3|15979.78|15979.78|15930.11|15930.11|0
1645718400000|2022-02-24 16:00:00|15951.94|15951.94|15937.39|15937.39|15969.44|15969.44|15927.8|15927.8|0
1645718700000|2022-02-24 16:05:00|15953.47|15953.47|16045.74|16045.74|16046.97|16046.97|15947.32|15947.32|0
1645719000000|2022-02-24 16:10:00|16044.5|16044.5|15951.89|15951.89|16047.57|16047.57|15944.29|15944.29|0
1645719300000|2022-02-24 16:15:00|15949.41|15949.41|16064.47|16064.47|16064.47|16064.47|15947.16|15947.16|0
1645719600000|2022-02-24 16:20:00|16065.71|16065.71|15951.31|15951.31|16078.49|16078.49|15951.31|15951.31|0
1645719900000|2022-02-24 16:25:00|15945.12|15945.12|15767.9|15767.9|15945.12|15945.12|15749.25|15749.25|0
1645776900000|2022-02-25 08:15:00|15950.61|15950.61|16037.66|16037.66|16060.02|16060.02|15944.36|15944.36|0
1645777200000|2022-02-25 08:20:00|16034.45|16034.45|16110.04|16110.04|16125.11|16125.11|16018.79|16018.79|0
1645777500000|2022-02-25 08:25:00|16106.32|16106.32|16260.11|16260.11|16312.82|16312.82|16099.65|16099.65|0
1645777800000|2022-02-25 08:30:00|16258.87|16258.87|16160.3|16160.3|16266.3|16266.3|16134.92|16134.92|0
1645778100000|2022-02-25 08:35:00|16155.35|16155.35|16224.55|16224.55|16237.35|16237.35|16155.35|16155.35|0
1645778400000|2022-02-25 08:40:00|16238.18|16238.18|16339.52|16339.52|16340.62|16340.62|16230.75|16230.75|0
1645778700000|2022-02-25 08:45:00|16337.08|16337.08|16328.25|16328.25|16338.67|16338.67|16323.96|16323.96|0
1645779000000|2022-02-25 08:50:00|16429.82|16429.82|16369.74|16369.74|16550.9|16550.9|16369.74|16369.74|0
1645779300000|2022-02-25 08:55:00|16353.65|16353.65|16335.27|16335.27|16360.43|16360.43|16309.21|16309.21|0
1645779600000|2022-02-25 09:00:00|16351.38|16351.38|16294.75|16294.75|16353.89|16353.89|16294.75|16294.75|0
1645779900000|2022-02-25 09:05:00|16297.23|16297.23|16298.35|16298.35|16335.88|16335.88|16255.43|16255.43|0
1645780200000|2022-02-25 09:10:00|16299.59|16299.59|16315.66|16315.66|16333.16|16333.16|16288.66|16288.66|0
1645780500000|2022-02-25 09:15:00|16320.15|16320.15|16398.98|16398.98|16400.22|16400.22|16320.15|16320.15|0
1645780800000|2022-02-25 09:20:00|16396.51|16396.51|16366.83|16366.83|16414.22|16414.22|16366.83|16366.83|0
1645781100000|2022-02-25 09:25:00|16364.09|16364.09|16306.51|16306.51|16364.09|16364.09|16305.65|16305.65|0
1645781400000|2022-02-25 09:30:00|16305.76|16305.76|16228.09|16228.09|16323.01|16323.01|16228.09|16228.09|0
1645781700000|2022-02-25 09:35:00|16226.85|16226.85|16180.73|16180.73|16275.27|16275.27|16178.16|16178.16|0
1645782000000|2022-02-25 09:40:00|16179.22|16179.22|16129.91|16129.91|16180.73|16180.73|16118.05|16118.05|0
1645782300000|2022-02-25 09:45:00|16131.15|16131.15|16137.36|16137.36|16160.1|16160.1|16116.62|16116.62|0
1645782600000|2022-02-25 09:50:00|16136.39|16136.39|16115.65|16115.65|16148.21|16148.21|16115.35|16115.35|0
1645782900000|2022-02-25 09:55:00|16114.37|16114.37|16071.9|16071.9|16140.06|16140.06|16066.96|16066.96|0
1645783200000|2022-02-25 10:00:00|16075.19|16075.19|16082.77|16082.77|16111.32|16111.32|16075.19|16075.19|0
1645783500000|2022-02-25 10:05:00|16079.05|16079.05|16089.95|16089.95|16101.99|16101.99|16064.17|16064.17|0
1645783800000|2022-02-25 10:10:00|16091.19|16091.19|16066.01|16066.01|16099.86|16099.86|16044.88|16044.88|0
1645784100000|2022-02-25 10:15:00|16063.53|16063.53|16015.51|16015.51|16063.53|16063.53|16010.82|16010.82|0
1645784400000|2022-02-25 10:20:00|16016.15|16016.15|16004.53|16004.53|16024.82|16024.82|15968.25|15968.25|0
1645784700000|2022-02-25 10:25:00|16007.1|16007.1|16060.7|16060.7|16061.9|16061.9|16001.41|16001.41|0
1645785000000|2022-02-25 10:30:00|16063.18|16063.18|16062.72|16062.72|16069.78|16069.78|16034.07|16034.07|0
1645785300000|2022-02-25 10:35:00|16058.96|16058.96|16046.97|16046.97|16078.22|16078.22|16042.02|16042.02|0
1645785600000|2022-02-25 10:40:00|16042.02|16042.02|16005.78|16005.78|16042.02|16042.02|15982.62|15982.62|0
1645785900000|2022-02-25 10:45:00|16011.97|16011.97|15984.35|15984.35|16022.37|16022.37|15984.35|15984.35|0
1645786200000|2022-02-25 10:50:00|15985.59|15985.59|16029.7|16029.7|16029.7|16029.7|15980.64|15980.64|0
1645786500000|2022-02-25 10:55:00|16030.94|16030.94|16037.66|16037.66|16045.47|16045.47|16014.1|16014.1|0
1645786800000|2022-02-25 11:00:00|16038.9|16038.9|16023.61|16023.61|16042.62|16042.62|16013.77|16013.77|0
1645787100000|2022-02-25 11:05:00|16024.85|16024.85|15993.05|15993.05|16039.16|16039.16|15988.09|15988.09|0
1645787400000|2022-02-25 11:10:00|15993.6|15993.6|16024.89|16024.89|16026.73|16026.73|15976.38|15976.38|0
1645787700000|2022-02-25 11:15:00|16028.18|16028.18|16036.59|16036.59|16039.07|16039.07|16004.51|16004.51|0
1645788000000|2022-02-25 11:20:00|16041.54|16041.54|16029.3|16029.3|16046.5|16046.5|16029.3|16029.3|0
1645788300000|2022-02-25 11:25:00|16026.18|16026.18|15986.08|15986.08|16026.18|16026.18|15984.84|15984.84|0
1645788600000|2022-02-25 11:30:00|15983.6|15983.6|15952.7|15952.7|15987.32|15987.32|15938.82|15938.82|0
1645788900000|2022-02-25 11:35:00|15947.75|15947.75|15890.63|15890.63|15947.75|15947.75|15877.53|15877.53|0
1645789200000|2022-02-25 11:40:00|15891.87|15891.87|15938.75|15938.75|15941.91|15941.91|15891.87|15891.87|0
1645789500000|2022-02-25 11:45:00|15933.62|15933.62|15970.42|15970.42|15970.42|15970.42|15912.9|15912.9|0
1645789800000|2022-02-25 11:50:00|15974.13|15974.13|15968.03|15968.03|15990.24|15990.24|15940.69|15940.69|0
1645790100000|2022-02-25 11:55:00|15961.84|15961.84|15985.64|15985.64|15988.21|15988.21|15941.73|15941.73|0
1645790400000|2022-02-25 12:00:00|15993.07|15993.07|16010.28|16010.28|16016.8|16016.8|15988.14|15988.14|0
1645790700000|2022-02-25 12:05:00|16005.32|16005.32|16016.07|16016.07|16020.63|16020.63|15995.27|15995.27|0
1645791000000|2022-02-25 12:10:00|16015.1|16015.1|16032.63|16032.63|16062.95|16062.95|16015.1|16015.1|0
1645791300000|2022-02-25 12:15:00|16028.91|16028.91|16026.42|16026.42|16033.68|16033.68|16012.26|16012.26|0
1645791600000|2022-02-25 12:20:00|16032.62|16032.62|16029.17|16029.17|16032.62|16032.62|15997.21|15997.21|0
1645791900000|2022-02-25 12:25:00|16033.66|16033.66|15987.13|15987.13|16036.29|16036.29|15985.89|15985.89|0
1645792200000|2022-02-25 12:30:00|15989.61|15989.61|15968.29|15968.29|15990.85|15990.85|15966.18|15966.18|0
1645792500000|2022-02-25 12:35:00|15967.05|15967.05|15961.23|15961.23|15979.63|15979.63|15952.31|15952.31|0
1645792800000|2022-02-25 12:40:00|15966.18|15966.18|15958.4|15958.4|15981.16|15981.16|15957.27|15957.27|0
1645793100000|2022-02-25 12:45:00|15953.44|15953.44|15967.71|15967.71|15968.95|15968.95|15936.65|15936.65|0
1645793400000|2022-02-25 12:50:00|15966.47|15966.47|16025.22|16025.22|16026.45|16026.45|15966.47|15966.47|0
1645793700000|2022-02-25 12:55:00|16015.81|16015.81|16042.49|16042.49|16044.48|16044.48|16012.84|16012.84|0
1645794000000|2022-02-25 13:00:00|16041.25|16041.25|16081.95|16081.95|16086.41|16086.41|16012.23|16012.23|0
1645794300000|2022-02-25 13:05:00|16072.04|16072.04|16046.65|16046.65|16111.57|16111.57|16043.66|16043.66|0
1645794600000|2022-02-25 13:10:00|16049.13|16049.13|16068.32|16068.32|16093.7|16093.7|16046.65|16046.65|0
1645794900000|2022-02-25 13:15:00|16064.6|16064.6|16004.5|16004.5|16064.6|16064.6|15995.94|15995.94|0
1645795200000|2022-02-25 13:20:00|16003.26|16003.26|15989.49|15989.49|16020.61|16020.61|15976.57|15976.57|0
1645795500000|2022-02-25 13:25:00|15993.34|15993.34|16040.29|16040.29|16042.12|16042.12|15993.34|15993.34|0
1645795800000|2022-02-25 13:30:00|16041.75|16041.75|16047.24|16047.24|16048|16048|16014.34|16014.34|0
1645796100000|2022-02-25 13:35:00|16039.81|16039.81|16004.17|16004.17|16039.81|16039.81|15990.81|15990.81|0
1645796400000|2022-02-25 13:40:00|16007.88|16007.88|16021.78|16021.78|16058.82|16058.82|16007.88|16007.88|0
1645796700000|2022-02-25 13:45:00|16018.06|16018.06|15990.27|15990.27|16022.71|16022.71|15983.79|15983.79|0
1645797000000|2022-02-25 13:50:00|15985.32|15985.32|15918.16|15918.16|15985.32|15985.32|15914.95|15914.95|0
1645797300000|2022-02-25 13:55:00|15919.4|15919.4|15937.16|15937.16|15942.16|15942.16|15910.72|15910.72|0
1645797600000|2022-02-25 14:00:00|15938.44|15938.44|15934.84|15934.84|15940.46|15940.46|15911.81|15911.81|0
1645797900000|2022-02-25 14:05:00|15938.97|15938.97|15816.3|15816.3|15943.93|15943.93|15815.5|15815.5|0
1645798200000|2022-02-25 14:10:00|15817.58|15817.58|15812.93|15812.93|15829.63|15829.63|15788.27|15788.27|0
1645798500000|2022-02-25 14:15:00|15821.6|15821.6|15791.36|15791.36|15834.09|15834.09|15776.44|15776.44|0
1645798800000|2022-02-25 14:20:00|15792.6|15792.6|15841.52|15841.52|15852.45|15852.45|15787.69|15787.69|0
1645799100000|2022-02-25 14:25:00|15839.81|15839.81|15866.86|15866.86|15871.88|15871.88|15825.25|15825.25|0
1645799400000|2022-02-25 14:30:00|15834.69|15834.69|15832.44|15832.44|15865.73|15865.73|15763.93|15763.93|0
1645799700000|2022-02-25 14:35:00|15836.16|15836.16|15864.17|15864.17|15875.29|15875.29|15819.39|15819.39|0
1645800000000|2022-02-25 14:40:00|15862.93|15862.93|15973.22|15973.22|15975.7|15975.7|15862.93|15862.93|0
1645800300000|2022-02-25 14:45:00|15974.46|15974.46|15972.74|15972.74|16014.24|16014.24|15965.28|15965.28|0
1645800600000|2022-02-25 14:50:00|15969.08|15969.08|15965.11|15965.11|15969.08|15969.08|15915.06|15915.06|0
1645800900000|2022-02-25 14:55:00|15965.35|15965.35|15884.88|15884.88|15965.35|15965.35|15884.13|15884.13|0
1645801200000|2022-02-25 15:00:00|15886.12|15886.12|15843|15843|15888.6|15888.6|15823.09|15823.09|0
1645801500000|2022-02-25 15:05:00|15826.91|15826.91|15829.06|15829.06|15838.28|15838.28|15817.01|15817.01|0
1645801800000|2022-02-25 15:10:00|15824.1|15824.1|15814.8|15814.8|15843.54|15843.54|15800.88|15800.88|0
1645802100000|2022-02-25 15:15:00|15812.23|15812.23|15800.37|15800.37|15819.55|15819.55|15799.82|15799.82|0
1645802400000|2022-02-25 15:20:00|15795.41|15795.41|15792.19|15792.19|15809.38|15809.38|15792.19|15792.19|0
1645802700000|2022-02-25 15:25:00|15788.48|15788.48|15852.66|15852.66|15855.45|15855.45|15785.27|15785.27|0
1645803000000|2022-02-25 15:30:00|15854.12|15854.12|15886.19|15886.19|15894.87|15894.87|15853.72|15853.72|0
1645803300000|2022-02-25 15:35:00|15884.97|15884.97|15943.31|15943.31|15947.45|15947.45|15884.49|15884.49|0
1645803600000|2022-02-25 15:40:00|15944.82|15944.82|15943.17|15943.17|15952.17|15952.17|15928.43|15928.43|0
1645803900000|2022-02-25 15:45:00|15945.65|15945.65|15936.72|15936.72|15945.65|15945.65|15930.76|15930.76|0
1645804200000|2022-02-25 15:50:00|15934.24|15934.24|15944.13|15944.13|15948.27|15948.27|15926.08|15926.08|0
1645804500000|2022-02-25 15:55:00|15945.84|15945.84|16052.23|16052.23|16057.56|16057.56|15945.84|15945.84|0
1645804800000|2022-02-25 16:00:00|16053.47|16053.47|16442.08|16442.08|16482.07|16482.07|16053.47|16053.47|0
1645805100000|2022-02-25 16:05:00|16438.42|16438.42|16320.14|16320.14|16486.54|16486.54|16318.21|16318.21|0
1645805400000|2022-02-25 16:10:00|16318.9|16318.9|16250.77|16250.77|16325.09|16325.09|16242.09|16242.09|0
1645805700000|2022-02-25 16:15:00|16247.05|16247.05|16233.19|16233.19|16259.42|16259.42|16226.16|16226.16|0
1645806000000|2022-02-25 16:20:00|16232.06|16232.06|16230.45|16230.45|16243.55|16243.55|16225.81|16225.81|0
1645806300000|2022-02-25 16:25:00|16226.74|16226.74|16196.82|16196.82|16230.14|16230.14|16186.16|16186.16|0
1646036100000|2022-02-28 08:15:00|14579.49|14579.49|14485.92|14485.92|14579.49|14579.49|14485.92|14485.92|0
1646036400000|2022-02-28 08:20:00|14485.28|14485.28|14476.6|14476.6|14594.6|14594.6|14473.99|14473.99|0
1646036700000|2022-02-28 08:25:00|14475.31|14475.31|14488.11|14488.11|14607.61|14607.61|14472.96|14472.96|0
1646037000000|2022-02-28 08:30:00|14486.25|14486.25|14339.4|14339.4|14486.25|14486.25|14322.97|14322.97|0
1646037300000|2022-02-28 08:35:00|14334.44|14334.44|14199.78|14199.78|14334.44|14334.44|14194.54|14194.54|0
1646037600000|2022-02-28 08:40:00|14203.17|14203.17|14184.75|14184.75|14203.17|14203.17|14182.29|14182.29|0
1646037900000|2022-02-28 08:45:00|14184|14184|14063.2|14063.2|14293.36|14293.36|14059.88|14059.88|0
1646038200000|2022-02-28 08:50:00|14057.62|14057.62|14039.59|14039.59|14059.75|14059.75|13990.11|13990.11|0
1646038500000|2022-02-28 08:55:00|14042.76|14042.76|13987.91|13987.91|14132.47|14132.47|13984.14|13984.14|0
1646038800000|2022-02-28 09:00:00|13992.86|13992.86|13916.1|13916.1|13992.86|13992.86|13873.62|13873.62|0
1646039100000|2022-02-28 09:05:00|13917.96|13917.96|13968.18|13968.18|14036.41|14036.41|13838.73|13838.73|0
1646039400000|2022-02-28 09:10:00|13967.54|13967.54|14002.12|14002.12|14011.48|14011.48|13934.66|13934.66|0
1646039700000|2022-02-28 09:15:00|14019.46|14019.46|13907.01|13907.01|14019.46|14019.46|13879.31|13879.31|0
1646040000000|2022-02-28 09:20:00|13901.44|13901.44|13839.34|13839.34|13929.24|13929.24|13839.34|13839.34|0
1646040300000|2022-02-28 09:25:00|13840.62|13840.62|13886.7|13886.7|13890.42|13890.42|13840.62|13840.62|0
1646040600000|2022-02-28 09:30:00|13885.48|13885.48|13804.99|13804.99|14012.05|14012.05|13755.99|13755.99|0
1646040900000|2022-02-28 09:35:00|13788.91|13788.91|13724.64|13724.64|13966.8|13966.8|13724.64|13724.64|0
1646041200000|2022-02-28 09:40:00|13721.63|13721.63|13753.23|13753.23|13764.12|13764.12|13718.66|13718.66|0
1646041500000|2022-02-28 09:45:00|13824.45|13824.45|13966.05|13966.05|13975.96|13975.96|13704.7|13704.7|0
1646041800000|2022-02-28 09:50:00|13964.81|13964.81|13933.03|13933.03|14003.86|14003.86|13751.66|13751.66|0
1646042100000|2022-02-28 09:55:00|13884.78|13884.78|13723.32|13723.32|13922.52|13922.52|13723.32|13723.32|0
1646042400000|2022-02-28 10:00:00|13722.7|13722.7|13634.44|13634.44|13723.94|13723.94|13623.67|13623.67|0
1646042700000|2022-02-28 10:05:00|13634.99|13634.99|13451.42|13451.42|13693.85|13693.85|13439.51|13439.51|0
1646043000000|2022-02-28 10:10:00|13450.77|13450.77|13228.59|13228.59|13492.62|13492.62|13227.31|13227.31|0
1646043300000|2022-02-28 10:15:00|13228.05|13228.05|13585.07|13585.07|13586.51|13586.51|13218.29|13218.29|0
1646043600000|2022-02-28 10:20:00|13585.8|13585.8|13642.74|13642.74|13657.6|13657.6|13585.8|13585.8|0
1646043900000|2022-02-28 10:25:00|13639.68|13639.68|13717.85|13717.85|13776.69|13776.69|13576.23|13576.23|0
1646044200000|2022-02-28 10:30:00|13730.24|13730.24|13792.37|13792.37|13812.55|13812.55|13653.06|13653.06|0
1646044500000|2022-02-28 10:35:00|13788.03|13788.03|13792.42|13792.42|13807.58|13807.58|13764.54|13764.54|0
1646044800000|2022-02-28 10:40:00|13789.95|13789.95|13890.32|13890.32|13902.53|13902.53|13789.95|13789.95|0
1646045100000|2022-02-28 10:45:00|13906.41|13906.41|13921.53|13921.53|13928.75|13928.75|13898.91|13898.91|0
1646045400000|2022-02-28 10:50:00|13920.29|13920.29|13791.07|13791.07|13940.79|13940.79|13688.14|13688.14|0
1646045700000|2022-02-28 10:55:00|13828.23|13828.23|13885.05|13885.05|13936.08|13936.08|13698.36|13698.36|0
1646046000000|2022-02-28 11:00:00|13890|13890|13956.01|13956.01|13961.22|13961.22|13887.74|13887.74|0
1646046300000|2022-02-28 11:05:00|13955.76|13955.76|13963.93|13963.93|13984.9|13984.9|13953.08|13953.08|0
1646046600000|2022-02-28 11:10:00|13962.05|13962.05|13921.29|13921.29|13962.91|13962.91|13921.29|13921.29|0
1646046900000|2022-02-28 11:15:00|13928.72|13928.72|14035.56|14035.56|14043.84|14043.84|13918.21|13918.21|0
1646047200000|2022-02-28 11:20:00|14038.13|14038.13|14000.62|14000.62|14079.22|14079.22|13999.38|13999.38|0
1646047500000|2022-02-28 11:25:00|14002.48|14002.48|14043.06|14043.06|14051.65|14051.65|14000.62|14000.62|0
1646047800000|2022-02-28 11:30:00|14041.83|14041.83|14047.74|14047.74|14056.12|14056.12|14039.75|14039.75|0
1646048100000|2022-02-28 11:35:00|14046.76|14046.76|14046.12|14046.12|14054.17|14054.17|14044.99|14044.99|0
1646048400000|2022-02-28 11:40:00|14045.48|14045.48|14044.37|14044.37|14081.45|14081.45|14040.87|14040.87|0
1646048700000|2022-02-28 11:45:00|14048.22|14048.22|14074.95|14074.95|14081.14|14081.14|14044.99|14044.99|0
1646049000000|2022-02-28 11:50:00|14079.28|14079.28|14061.16|14061.16|14081.89|14081.89|14057.45|14057.45|0
1646049300000|2022-02-28 11:55:00|14056.83|14056.83|14038.73|14038.73|14056.83|14056.83|14038.73|14038.73|0
1646049600000|2022-02-28 12:00:00|14034.24|14034.24|14096.3|14096.3|14096.3|14096.3|14034.24|14034.24|0
1646049900000|2022-02-28 12:05:00|14096.92|14096.92|14031.58|14031.58|14097.54|14097.54|14016.23|14016.23|0
1646050200000|2022-02-28 12:10:00|14029.72|14029.72|14029.95|14029.95|14033.69|14033.69|14021.93|14021.93|0
1646050500000|2022-02-28 12:15:00|14031.81|14031.81|14047.43|14047.43|14047.43|14047.43|14028.5|14028.5|0
1646050800000|2022-02-28 12:20:00|14045.57|14045.57|14071.23|14071.23|14081.37|14081.37|14045.57|14045.57|0
1646051100000|2022-02-28 12:25:00|14087.32|14087.32|14157.4|14157.4|14157.4|14157.4|14084.84|14084.84|0
1646051400000|2022-02-28 12:30:00|14172.88|14172.88|14246.1|14246.1|14251.75|14251.75|14167.93|14167.93|0
1646051700000|2022-02-28 12:35:00|14248.29|14248.29|14239.56|14239.56|14327.85|14327.85|14211.89|14211.89|0
1646052000000|2022-02-28 12:40:00|14244.37|14244.37|14307.47|14307.47|14314.28|14314.28|14220.6|14220.6|0
1646052300000|2022-02-28 12:45:00|14306.85|14306.85|14306.24|14306.24|14347.06|14347.06|14279.73|14279.73|0
1646052600000|2022-02-28 12:50:00|14314.91|14314.91|14417.04|14417.04|14417.04|14417.04|14314.91|14314.91|0
1646052900000|2022-02-28 12:55:00|14411.71|14411.71|14318.41|14318.41|14411.71|14411.71|14312.46|14312.46|0
1646053200000|2022-02-28 13:00:00|14322.75|14322.75|14239.29|14239.29|14322.75|14322.75|14185.87|14185.87|0
1646053500000|2022-02-28 13:05:00|14232.48|14232.48|14295.37|14295.37|14310.83|14310.83|14217.85|14217.85|0
1646053800000|2022-02-28 13:10:00|14302.18|14302.18|14324.87|14324.87|14355.13|14355.13|14300.97|14300.97|0
1646054100000|2022-02-28 13:15:00|14324.25|14324.25|14298.02|14298.02|14325.91|14325.91|14294.08|14294.08|0
1646054400000|2022-02-28 13:20:00|14296.8|14296.8|14321.55|14321.55|14322.79|14322.79|14290.62|14290.62|0
1646054700000|2022-02-28 13:25:00|14324.65|14324.65|14268.13|14268.13|14326.11|14326.11|14235.31|14235.31|0
1646055000000|2022-02-28 13:30:00|14269.35|14269.35|14240.84|14240.84|14293.28|14293.28|14234.51|14234.51|0
1646055300000|2022-02-28 13:35:00|14242.69|14242.69|14254.74|14254.74|14274.98|14274.98|14231.68|14231.68|0
1646055600000|2022-02-28 13:40:00|14253.46|14253.46|14269.52|14269.52|14298.89|14298.89|14220.12|14220.12|0
1646055900000|2022-02-28 13:45:00|14279.43|14279.43|14208.87|14208.87|14282.53|14282.53|14208.87|14208.87|0
1646056200000|2022-02-28 13:50:00|14201.79|14201.79|14116.08|14116.08|14203.43|14203.43|14111.1|14111.1|0
1646056500000|2022-02-28 13:55:00|14115.46|14115.46|14150.57|14150.57|14164.22|14164.22|14106.17|14106.17|0
1646056800000|2022-02-28 14:00:00|14153.39|14153.39|14162.46|14162.46|14223.94|14223.94|14085.85|14085.85|0
1646057100000|2022-02-28 14:05:00|14168.03|14168.03|14131.96|14131.96|14230.84|14230.84|14127.01|14127.01|0
1646057400000|2022-02-28 14:10:00|14129.39|14129.39|14089.41|14089.41|14129.39|14129.39|14081.97|14081.97|0
1646057700000|2022-02-28 14:15:00|14088.79|14088.79|14107.81|14107.81|14114.46|14114.46|14086.22|14086.22|0
1646058000000|2022-02-28 14:20:00|14116.15|14116.15|14104.43|14104.43|14143.14|14143.14|14085.49|14085.49|0
1646058300000|2022-02-28 14:25:00|14108.17|14108.17|13957.1|13957.1|14114.98|14114.98|13922.98|13922.98|0
1646058600000|2022-02-28 14:30:00|13956.34|13956.34|13920.21|13920.21|13991.43|13991.43|13862.09|13862.09|0
1646058900000|2022-02-28 14:35:00|13922.14|13922.14|13707.83|13707.83|13926.63|13926.63|13707.83|13707.83|0
1646059200000|2022-02-28 14:40:00|13707.1|13707.1|13821.01|13821.01|13851.8|13851.8|13671.16|13671.16|0
1646059500000|2022-02-28 14:45:00|13824.11|13824.11|13679.94|13679.94|13880.6|13880.6|13679.94|13679.94|0
1646059800000|2022-02-28 14:50:00|13673.75|13673.75|13574.33|13574.33|13893.63|13893.63|13574.33|13574.33|0
1646060100000|2022-02-28 14:55:00|13575.08|13575.08|13513.42|13513.42|13579.41|13579.41|13486.97|13486.97|0
1646060400000|2022-02-28 15:00:00|13529.51|13529.51|13614.01|13614.01|13631.9|13631.9|13512.84|13512.84|0
1646060700000|2022-02-28 15:05:00|13613.46|13613.46|13698.67|13698.67|13754.91|13754.91|13610.44|13610.44|0
1646061000000|2022-02-28 15:10:00|13699.8|13699.8|13748.65|13748.65|13748.65|13748.65|13688.88|13688.88|0
1646061300000|2022-02-28 15:15:00|13749.93|13749.93|13839.2|13839.2|13845.85|13845.85|13738.77|13738.77|0
1646061600000|2022-02-28 15:20:00|13841.12|13841.12|13931.1|13931.1|13931.1|13931.1|13841.12|13841.12|0
1646061900000|2022-02-28 15:25:00|13914.02|13914.02|13931.98|13931.98|13977.65|13977.65|13908.57|13908.57|0
1646062200000|2022-02-28 15:30:00|13933.22|13933.22|13666.42|13666.42|13938.27|13938.27|13666.42|13666.42|0
1646062500000|2022-02-28 15:35:00|13667.55|13667.55|13790.57|13790.57|13794.9|13794.9|13615.89|13615.89|0
1646062800000|2022-02-28 15:40:00|13789.95|13789.95|13891.9|13891.9|13895.14|13895.14|13785.26|13785.26|0
1646063100000|2022-02-28 15:45:00|13892.27|13892.27|13845.57|13845.57|13940.36|13940.36|13839.52|13839.52|0
1646063400000|2022-02-28 15:50:00|13845.02|13845.02|13688.12|13688.12|13864.11|13864.11|13686.23|13686.23|0
1646063700000|2022-02-28 15:55:00|13687.74|13687.74|13767.01|13767.01|13807.79|13807.79|13664.18|13664.18|0
1646064000000|2022-02-28 16:00:00|13770.73|13770.73|13813.18|13813.18|13824.42|13824.42|13762.83|13762.83|0
1646064300000|2022-02-28 16:05:00|13812.81|13812.81|13700.01|13700.01|13812.81|13812.81|13679.39|13679.39|0
1646064600000|2022-02-28 16:10:00|13697.44|13697.44|13706.3|13706.3|13744.47|13744.47|13651.94|13651.94|0
1646064900000|2022-02-28 16:15:00|13722.69|13722.69|13708.26|13708.26|13769.37|13769.37|13706.99|13706.99|0
1646065200000|2022-02-28 16:20:00|13710.15|13710.15|13721.54|13721.54|13722.16|13722.16|13692.57|13692.57|0
1646065500000|2022-02-28 16:25:00|13718.91|13718.91|13705.67|13705.67|13718.91|13718.91|13652.41|13652.41|0
1646122500000|2022-03-01 08:15:00|13830.11|13830.11|13850.5|13850.5|13870.16|13870.16|13830.11|13830.11|0
1646122800000|2022-03-01 08:20:00|13849.26|13849.26|13879.65|13879.65|13893.27|13893.27|13827.3|13827.3|0
1646123100000|2022-03-01 08:25:00|13879.03|13879.03|13871|13871|13888.86|13888.86|13868.55|13868.55|0
1646123400000|2022-03-01 08:30:00|13866.51|13866.51|13764.05|13764.05|13869.83|13869.83|13742.08|13742.08|0
1646123700000|2022-03-01 08:35:00|13758.93|13758.93|13776.61|13776.61|13776.61|13776.61|13735.64|13735.64|0
1646124000000|2022-03-01 08:40:00|13784.04|13784.04|13721.75|13721.75|13814.78|13814.78|13712.93|13712.93|0
1646124300000|2022-03-01 08:45:00|13724.57|13724.57|13724.12|13724.12|13751.49|13751.49|13702.51|13702.51|0
1646124600000|2022-03-01 08:50:00|13734.03|13734.03|13662.14|13662.14|13737.83|13737.83|13662.14|13662.14|0
1646124900000|2022-03-01 08:55:00|13665.24|13665.24|13569.75|13569.75|13665.24|13665.24|13569.75|13569.75|0
1646125200000|2022-03-01 09:00:00|13568.47|13568.47|13532.82|13532.82|13568.49|13568.49|13521.81|13521.81|0
1646125500000|2022-03-01 09:05:00|13534.28|13534.28|13547.03|13547.03|13550.88|13550.88|13530.52|13530.52|0
1646125800000|2022-03-01 09:10:00|13544.47|13544.47|13534.93|13534.93|13558.66|13558.66|13532.73|13532.73|0
1646126100000|2022-03-01 09:15:00|13539.88|13539.88|13515.31|13515.31|13564.05|13564.05|13515.31|13515.31|0
1646126400000|2022-03-01 09:20:00|13517.99|13517.99|13495.89|13495.89|13529.04|13529.04|13495.89|13495.89|0
1646126700000|2022-03-01 09:25:00|13495.27|13495.27|13435.22|13435.22|13498.42|13498.42|13434.73|13434.73|0
1646127000000|2022-03-01 09:30:00|13434.6|13434.6|13315.78|13315.78|13438.93|13438.93|13310.88|13310.88|0
1646127300000|2022-03-01 09:35:00|13318.34|13318.34|13112.66|13112.66|13318.34|13318.34|13103.99|13103.99|0
1646127600000|2022-03-01 09:40:00|13113.28|13113.28|13074.89|13074.89|13113.28|13113.28|13074.89|13074.89|0
1646127900000|2022-03-01 09:45:00|13063.91|13063.91|13177.62|13177.62|13185.67|13185.67|13017.29|13017.29|0
1646128200000|2022-03-01 09:50:00|13156.56|13156.56|13208.45|13208.45|13218.69|13218.69|13145.35|13145.35|0
1646128500000|2022-03-01 09:55:00|13206.57|13206.57|13225.17|13225.17|13270.48|13270.48|13188.83|13188.83|0
1646128800000|2022-03-01 10:00:00|13224.08|13224.08|13228.08|13228.08|13283.29|13283.29|13192.81|13192.81|0
1646129100000|2022-03-01 10:05:00|13232.42|13232.42|13205.99|13205.99|13266.97|13266.97|13205.99|13205.99|0
1646129400000|2022-03-01 10:10:00|13200.41|13200.41|13222.77|13222.77|13222.77|13222.77|13160.6|13160.6|0
1646129700000|2022-03-01 10:15:00|13220.89|13220.89|13228.2|13228.2|13232.14|13232.14|13210.61|13210.61|0
1646130000000|2022-03-01 10:20:00|13227.56|13227.56|13226.47|13226.47|13238.02|13238.02|13211.02|13211.02|0
1646130300000|2022-03-01 10:25:00|13225.85|13225.85|13211.42|13211.42|13225.85|13225.85|13202.33|13202.33|0
1646130600000|2022-03-01 10:30:00|13212.06|13212.06|13218.67|13218.67|13222.5|13222.5|13158.58|13158.58|0
1646130900000|2022-03-01 10:35:00|13221.77|13221.77|13245.74|13245.74|13245.74|13245.74|13221.77|13221.77|0
1646131200000|2022-03-01 10:40:00|13244.8|13244.8|13231.1|13231.1|13245.1|13245.1|13226.93|13226.93|0
1646131500000|2022-03-01 10:45:00|13230.48|13230.48|13238.91|13238.91|13242.41|13242.41|13222.81|13222.81|0
1646131800000|2022-03-01 10:50:00|13241.73|13241.73|13116.97|13116.97|13247.52|13247.52|13100.89|13100.89|0
1646132100000|2022-03-01 10:55:00|13121.93|13121.93|13085.88|13085.88|13124.75|13124.75|13072.23|13072.23|0
1646132400000|2022-03-01 11:00:00|13088.98|13088.98|13267.58|13267.58|13267.58|13267.58|13080.31|13080.31|0
1646132700000|2022-03-01 11:05:00|13266.94|13266.94|13163.94|13163.94|13298.39|13298.39|13142.1|13142.1|0
1646133000000|2022-03-01 11:10:00|13166.51|13166.51|13170.83|13170.83|13178.87|13178.87|13144.2|13144.2|0
1646133300000|2022-03-01 11:15:00|13172.47|13172.47|13156.76|13156.76|13174.97|13174.97|13156.44|13156.44|0
1646133600000|2022-03-01 11:20:00|13160.47|13160.47|13153.1|13153.1|13161.71|13161.71|13140.51|13140.51|0
1646133900000|2022-03-01 11:25:00|13154.38|13154.38|13164.34|13164.34|13168.06|13168.06|13154.38|13154.38|0
1646134200000|2022-03-01 11:30:00|13163.4|13163.4|13174.61|13174.61|13187.79|13187.79|13163.4|13163.4|0
1646134500000|2022-03-01 11:35:00|13175.55|13175.55|13091.62|13091.62|13177.13|13177.13|13065.28|13065.28|0
1646134800000|2022-03-01 11:40:00|13092.24|13092.24|13089.44|13089.44|13097.88|13097.88|13086.94|13086.94|0
1646135100000|2022-03-01 11:45:00|13091.32|13091.32|13086.34|13086.34|13091.36|13091.36|13049.11|13049.11|0
1646135400000|2022-03-01 11:50:00|13086.96|13086.96|13091.69|13091.69|13092.02|13092.02|13083.5|13083.5|0
1646135700000|2022-03-01 11:55:00|13102.99|13102.99|13117.7|13117.7|13121|13121|13101.61|13101.61|0
1646136000000|2022-03-01 12:00:00|13133.78|13133.78|13110.65|13110.65|13133.78|13133.78|13101.51|13101.51|0
1646136300000|2022-03-01 12:05:00|13110.03|13110.03|13054.86|13054.86|13112.36|13112.36|13051.15|13051.15|0
1646136600000|2022-03-01 12:10:00|13048.05|13048.05|13051.72|13051.72|13063.47|13063.47|13045.55|13045.55|0
1646136900000|2022-03-01 12:15:00|13049.84|13049.84|13049.68|13049.68|13051.99|13051.99|13038.76|13038.76|0
1646137200000|2022-03-01 12:20:00|13050.78|13050.78|13096.66|13096.66|13096.66|13096.66|13050.78|13050.78|0
1646137500000|2022-03-01 12:25:00|13099.76|13099.76|13158.41|13158.41|13179.04|13179.04|13092.37|13092.37|0
1646137800000|2022-03-01 12:30:00|13163.99|13163.99|13160.47|13160.47|13167.09|13167.09|13149.17|13149.17|0
1646138100000|2022-03-01 12:35:00|13162.18|13162.18|13161.32|13161.32|13163.28|13163.28|13142.79|13142.79|0
1646138400000|2022-03-01 12:40:00|13163.28|13163.28|13179.69|13179.69|13185.44|13185.44|13160.45|13160.45|0
1646138700000|2022-03-01 12:45:00|13177.81|13177.81|13210.27|13210.27|13210.27|13210.27|13171.09|13171.09|0
1646139000000|2022-03-01 12:50:00|13211.22|13211.22|13212.44|13212.44|13260.63|13260.63|13187.28|13187.28|0
1646139300000|2022-03-01 12:55:00|13214.3|13214.3|13085.43|13085.43|13216.56|13216.56|13080.8|13080.8|0
1646139600000|2022-03-01 13:00:00|13088.53|13088.53|13067.64|13067.64|13099.96|13099.96|13062.04|13062.04|0
1646139900000|2022-03-01 13:05:00|13071.98|13071.98|13059.02|13059.02|13071.98|13071.98|13048.77|13048.77|0
1646140200000|2022-03-01 13:10:00|13058.08|13058.08|13105.57|13105.57|13112.93|13112.93|13049.85|13049.85|0
1646140500000|2022-03-01 13:15:00|13108.05|13108.05|13149.47|13149.47|13149.47|13149.47|13098.14|13098.14|0
1646140800000|2022-03-01 13:20:00|13148.92|13148.92|13256.68|13256.68|13261.82|13261.82|13146.35|13146.35|0
1646141100000|2022-03-01 13:25:00|13257.62|13257.62|13212.51|13212.51|13257.62|13257.62|13189.52|13189.52|0
1646141400000|2022-03-01 13:30:00|13217.46|13217.46|13218.95|13218.95|13236.77|13236.77|13217.46|13217.46|0
1646141700000|2022-03-01 13:35:00|13218.3|13218.3|13282.47|13282.47|13282.47|13282.47|13215.58|13215.58|0
1646142000000|2022-03-01 13:40:00|13284.39|13284.39|13290.26|13290.26|13302.09|13302.09|13242.7|13242.7|0
1646142300000|2022-03-01 13:45:00|13287.05|13287.05|13151.07|13151.07|13287.05|13287.05|13147.84|13147.84|0
1646142600000|2022-03-01 13:50:00|13152.17|13152.17|13219.34|13219.34|13276.2|13276.2|13148.85|13148.85|0
1646142900000|2022-03-01 13:55:00|13208.82|13208.82|13248.96|13248.96|13264.3|13264.3|13179.92|13179.92|0
1646143200000|2022-03-01 14:00:00|13250.82|13250.82|13237.08|13237.08|13289.75|13289.75|13236.14|13236.14|0
1646143500000|2022-03-01 14:05:00|13234.51|13234.51|13279.8|13279.8|13284.46|13284.46|13224.26|13224.26|0
1646143800000|2022-03-01 14:10:00|13272.1|13272.1|13235.15|13235.15|13287.31|13287.31|13219.03|13219.03|0
1646144100000|2022-03-01 14:15:00|13236.39|13236.39|13230.45|13230.45|13237.65|13237.65|13227.38|13227.38|0
1646144400000|2022-03-01 14:20:00|13231.39|13231.39|13230.81|13230.81|13240.77|13240.77|13225.61|13225.61|0
1646144700000|2022-03-01 14:25:00|13228.24|13228.24|13263.01|13263.01|13278.56|13278.56|13228.24|13228.24|0
1646145000000|2022-03-01 14:30:00|13230.84|13230.84|13256|13256|13267.36|13267.36|13173.43|13173.43|0
1646145300000|2022-03-01 14:35:00|13261.64|13261.64|13274.49|13274.49|13310.75|13310.75|13257.58|13257.58|0
1646145600000|2022-03-01 14:40:00|13272.56|13272.56|13296.95|13296.95|13300.66|13300.66|13271.05|13271.05|0
1646145900000|2022-03-01 14:45:00|13300.66|13300.66|13312.87|13312.87|13375.03|13375.03|13291.21|13291.21|0
1646146200000|2022-03-01 14:50:00|13312.23|13312.23|13304.08|13304.08|13352.41|13352.41|13240.4|13240.4|0
1646146500000|2022-03-01 14:55:00|13306.65|13306.65|13358.55|13358.55|13367.68|13367.68|13306.65|13306.65|0
1646146800000|2022-03-01 15:00:00|13359.83|13359.83|13383.05|13383.05|13396.1|13396.1|13351.44|13351.44|0
1646147100000|2022-03-01 15:05:00|13380.51|13380.51|13304.24|13304.24|13383.72|13383.72|13303.37|13303.37|0
1646147400000|2022-03-01 15:10:00|13302.95|13302.95|13303.72|13303.72|13311.91|13311.91|13291.67|13291.67|0
1646147700000|2022-03-01 15:15:00|13302.78|13302.78|13235.52|13235.52|13311.27|13311.27|13220.98|13220.98|0
1646148000000|2022-03-01 15:20:00|13240.48|13240.48|13225.87|13225.87|13343.04|13343.04|13216.2|13216.2|0
1646148300000|2022-03-01 15:25:00|13222.02|13222.02|13164.57|13164.57|13225.14|13225.14|13162.1|13162.1|0
1646148600000|2022-03-01 15:30:00|13163.29|13163.29|13128.02|13128.02|13166.08|13166.08|13123.13|13123.13|0
1646148900000|2022-03-01 15:35:00|13128.96|13128.96|13143.25|13143.25|13146.35|13146.35|13119.3|13119.3|0
1646149200000|2022-03-01 15:40:00|13150.68|13150.68|13242.71|13242.71|13250.85|13250.85|13145.73|13145.73|0
1646149500000|2022-03-01 15:45:00|13248.9|13248.9|13276.39|13276.39|13345.71|13345.71|13248.35|13248.35|0
1646149800000|2022-03-01 15:50:00|13265.86|13265.86|13268.66|13268.66|13293.65|13293.65|13248.7|13248.7|0
1646150100000|2022-03-01 15:55:00|13268.11|13268.11|13293.62|13293.62|13304.14|13304.14|13261.68|13261.68|0
1646150400000|2022-03-01 16:00:00|13295.54|13295.54|13293.18|13293.18|13296.16|13296.16|13283.37|13283.37|0
1646150700000|2022-03-01 16:05:00|13292.54|13292.54|13380.83|13380.83|13385.62|13385.62|13284.16|13284.16|0
1646151000000|2022-03-01 16:10:00|13376.5|13376.5|13336.48|13336.48|13384.88|13384.88|13277.85|13277.85|0
1646151300000|2022-03-01 16:15:00|13333.39|13333.39|13272.31|13272.31|13355.56|13355.56|13240.36|13240.36|0
1646151600000|2022-03-01 16:20:00|13266.73|13266.73|13259.47|13259.47|13355.86|13355.86|13239.46|13239.46|0
1646151900000|2022-03-01 16:25:00|13258.23|13258.23|13255.16|13255.16|13262.63|13262.63|13212.86|13212.86|0
1646208900000|2022-03-02 08:15:00|13788.82|13788.82|13787.81|13787.81|13874.16|13874.16|13781.53|13781.53|0
1646209200000|2022-03-02 08:20:00|13769.23|13769.23|13646.74|13646.74|13774.81|13774.81|13645.6|13645.6|0
1646209500000|2022-03-02 08:25:00|13649.21|13649.21|13628.23|13628.23|13735.49|13735.49|13597.63|13597.63|0
1646209800000|2022-03-02 08:30:00|13626.04|13626.04|13724.69|13724.69|13748.22|13748.22|13622.19|13622.19|0
1646210100000|2022-03-02 08:35:00|13724.07|13724.07|13725.29|13725.29|13738.19|13738.19|13627.62|13627.62|0
1646210400000|2022-03-02 08:40:00|13729.06|13729.06|13704.31|13704.31|13732.26|13732.26|13653.49|13653.49|0
1646210700000|2022-03-02 08:45:00|13723.51|13723.51|13709.01|13709.01|13765.8|13765.8|13669.29|13669.29|0
1646211000000|2022-03-02 08:50:00|13709.65|13709.65|13764.64|13764.64|13770.63|13770.63|13693.1|13693.1|0
1646211300000|2022-03-02 08:55:00|13767.21|13767.21|13786|13786|13836.6|13836.6|13747.06|13747.06|0
1646211600000|2022-03-02 09:00:00|13785.36|13785.36|13791.94|13791.94|13798.59|13798.59|13785.36|13785.36|0
1646211900000|2022-03-02 09:05:00|13796.43|13796.43|13833.53|13833.53|13837.38|13837.38|13739.23|13739.23|0
1646212200000|2022-03-02 09:10:00|13832.91|13832.91|13753.76|13753.76|13841.55|13841.55|13744.89|13744.89|0
1646212500000|2022-03-02 09:15:00|13748.81|13748.81|13745.1|13745.1|13777.54|13777.54|13703.09|13703.09|0
1646212800000|2022-03-02 09:20:00|13748.29|13748.29|13833.64|13833.64|13847.66|13847.66|13742.24|13742.24|0
1646213100000|2022-03-02 09:25:00|13830.43|13830.43|13832.82|13832.82|13847.32|13847.32|13825.3|13825.3|0
1646213400000|2022-03-02 09:30:00|13831.88|13831.88|13864.63|13864.63|13895.51|13895.51|13831.88|13831.88|0
1646213700000|2022-03-02 09:35:00|13862.75|13862.75|13853.22|13853.22|13890.32|13890.32|13853.17|13853.17|0
1646214000000|2022-03-02 09:40:00|13855.08|13855.08|13830.21|13830.21|13883.2|13883.2|13819.29|13819.29|0
1646214300000|2022-03-02 09:45:00|13832.69|13832.69|13764.34|13764.34|13836.77|13836.77|13759.91|13759.91|0
1646214600000|2022-03-02 09:50:00|13769.3|13769.3|13795.02|13795.02|13800.31|13800.31|13767.44|13767.44|0
1646214900000|2022-03-02 09:55:00|13786.04|13786.04|13779.81|13779.81|13797.4|13797.4|13778.25|13778.25|0
1646215200000|2022-03-02 10:00:00|13776.99|13776.99|13737.59|13737.59|13776.99|13776.99|13727.37|13727.37|0
1646215500000|2022-03-02 10:05:00|13738.14|13738.14|13744.26|13744.26|13751.79|13751.79|13723.96|13723.96|0
1646215800000|2022-03-02 10:10:00|13747.46|13747.46|13813.14|13813.14|13813.14|13813.14|13742.14|13742.14|0
1646216100000|2022-03-02 10:15:00|13816.86|13816.86|13863.47|13863.47|13866.65|13866.65|13816.86|13816.86|0
1646216400000|2022-03-02 10:20:00|13864.44|13864.44|13948.65|13948.65|13956.39|13956.39|13850.07|13850.07|0
1646216700000|2022-03-02 10:25:00|13943.08|13943.08|13743.7|13743.7|13950.42|13950.42|13743.7|13743.7|0
1646217000000|2022-03-02 10:30:00|13740.49|13740.49|13799.92|13799.92|13840.04|13840.04|13730.41|13730.41|0
1646217300000|2022-03-02 10:35:00|13808.02|13808.02|13813.09|13813.09|13813.09|13813.09|13747.93|13747.93|0
1646217600000|2022-03-02 10:40:00|13812.15|13812.15|13730.05|13730.05|13820.15|13820.15|13730.05|13730.05|0
1646217900000|2022-03-02 10:45:00|13741.81|13741.81|13643.54|13643.54|13741.81|13741.81|13640.44|13640.44|0
1646218200000|2022-03-02 10:50:00|13642.3|13642.3|13685.04|13685.04|13692.51|13692.51|13640.37|13640.37|0
1646218500000|2022-03-02 10:55:00|13686.14|13686.14|13679.93|13679.93|13748.62|13748.62|13676.08|13676.08|0
1646218800000|2022-03-02 11:00:00|13676.72|13676.72|13725.49|13725.49|13760.6|13760.6|13676.08|13676.08|0
1646219100000|2022-03-02 11:05:00|13724.55|13724.55|13651.41|13651.41|13725.49|13725.49|13646.46|13646.46|0
1646219400000|2022-03-02 11:10:00|13650.77|13650.77|13608.59|13608.59|13650.77|13650.77|13607.65|13607.65|0
1646219700000|2022-03-02 11:15:00|13606.71|13606.71|13589.31|13589.31|13615.2|13615.2|13558.3|13558.3|0
1646220000000|2022-03-02 11:20:00|13605.42|13605.42|13537.35|13537.35|13638.49|13638.49|13537.35|13537.35|0
1646220300000|2022-03-02 11:25:00|13536.07|13536.07|13452.79|13452.79|13545.34|13545.34|13426.74|13426.74|0
1646220600000|2022-03-02 11:30:00|13443.81|13443.81|13351.56|13351.56|13451.66|13451.66|13331.34|13331.34|0
1646220900000|2022-03-02 11:35:00|13350.94|13350.94|13357.58|13357.58|13407.71|13407.71|13346.37|13346.37|0
1646221200000|2022-03-02 11:40:00|13356.3|13356.3|13364.49|13364.49|13423.33|13423.33|13313.39|13313.39|0
1646221500000|2022-03-02 11:45:00|13368.33|13368.33|13380.41|13380.41|13416.57|13416.57|13310.99|13310.99|0
1646221800000|2022-03-02 11:50:00|13415.71|13415.71|13418.74|13418.74|13444.87|13444.87|13410.81|13410.81|0
1646222100000|2022-03-02 11:55:00|13423.08|13423.08|13412.89|13412.89|13432.62|13432.62|13408.84|13408.84|0
1646222400000|2022-03-02 12:00:00|13407.12|13407.12|13406.42|13406.42|13410.41|13410.41|13336.03|13336.03|0
1646222700000|2022-03-02 12:05:00|13410.76|13410.76|13446.69|13446.69|13448.04|13448.04|13373.13|13373.13|0
1646223000000|2022-03-02 12:10:00|13444.83|13444.83|13407.18|13407.18|13445.89|13445.89|13407.18|13407.18|0
1646223300000|2022-03-02 12:15:00|13408.42|13408.42|13371.28|13371.28|13419.79|13419.79|13366.31|13366.31|0
1646223600000|2022-03-02 12:20:00|13367.57|13367.57|13400.84|13400.84|13461.37|13461.37|13318.75|13318.75|0
1646223900000|2022-03-02 12:25:00|13409.91|13409.91|13317.47|13317.47|13419.8|13419.8|13314.37|13314.37|0
1646224200000|2022-03-02 12:30:00|13319.66|13319.66|13461.42|13461.42|13465.91|13465.91|13319.66|13319.66|0
1646224500000|2022-03-02 12:35:00|13459.54|13459.54|13449.39|13449.39|13462.36|13462.36|13430.33|13430.33|0
1646224800000|2022-03-02 12:40:00|13448.77|13448.77|13432.9|13432.9|13450.32|13450.32|13430.97|13430.97|0
1646225100000|2022-03-02 12:45:00|13433.99|13433.99|13426.99|13426.99|13434.54|13434.54|13409.84|13409.84|0
1646225400000|2022-03-02 12:50:00|13428.63|13428.63|13422.87|13422.87|13436.43|13436.43|13409.19|13409.19|0
1646225700000|2022-03-02 12:55:00|13412.96|13412.96|13411.95|13411.95|13433.8|13433.8|13408.51|13408.51|0
1646226000000|2022-03-02 13:00:00|13411.33|13411.33|13411.46|13411.46|13422.27|13422.27|13404.54|13404.54|0
1646226300000|2022-03-02 13:05:00|13414.28|13414.28|13455.32|13455.32|13460.12|13460.12|13413.4|13413.4|0
1646226600000|2022-03-02 13:10:00|13456.26|13456.26|13503.8|13503.8|13511.02|13511.02|13456.26|13456.26|0
1646226900000|2022-03-02 13:15:00|13504.44|13504.44|13501.57|13501.57|13517.62|13517.62|13499.43|13499.43|0
1646227200000|2022-03-02 13:20:00|13501.48|13501.48|13550.19|13550.19|13550.19|13550.19|13496.54|13496.54|0
1646227500000|2022-03-02 13:25:00|13551.47|13551.47|13541.77|13541.77|13566.02|13566.02|13523.79|13523.79|0
1646227800000|2022-03-02 13:30:00|13501.51|13501.51|13458.87|13458.87|13544.58|13544.58|13455.3|13455.3|0
1646228100000|2022-03-02 13:35:00|13461.35|13461.35|13444.06|13444.06|13461.35|13461.35|13424.94|13424.94|0
1646228400000|2022-03-02 13:40:00|13450.1|13450.1|13372.79|13372.79|13457.08|13457.08|13369|13369|0
1646228700000|2022-03-02 13:45:00|13372.7|13372.7|13368.22|13368.22|13372.72|13372.72|13351.19|13351.19|0
1646229000000|2022-03-02 13:50:00|13367.58|13367.58|13376.96|13376.96|13386.55|13386.55|13317.97|13317.97|0
1646229300000|2022-03-02 13:55:00|13378.82|13378.82|13416.16|13416.16|13475.54|13475.54|13347.89|13347.89|0
1646229600000|2022-03-02 14:00:00|13418.64|13418.64|13436.87|13436.87|13444.39|13444.39|13380.83|13380.83|0
1646229900000|2022-03-02 14:05:00|13433.66|13433.66|13417.69|13417.69|13433.66|13433.66|13410.46|13410.46|0
1646230200000|2022-03-02 14:10:00|13416.41|13416.41|13314.67|13314.67|13416.73|13416.73|13308.06|13308.06|0
1646230500000|2022-03-02 14:15:00|13316.31|13316.31|13332.3|13332.3|13335.78|13335.78|13314.96|13314.96|0
1646230800000|2022-03-02 14:20:00|13336.01|13336.01|13316.07|13316.07|13336.01|13336.01|13311.74|13311.74|0
1646231100000|2022-03-02 14:25:00|13312.36|13312.36|13273.44|13273.44|13318.14|13318.14|13271.29|13271.29|0
1646231400000|2022-03-02 14:30:00|13272.5|13272.5|13198.78|13198.78|13272.5|13272.5|13198.78|13198.78|0
1646231700000|2022-03-02 14:35:00|13204.55|13204.55|13194.23|13194.23|13208.65|13208.65|13188.26|13188.26|0
1646232000000|2022-03-02 14:40:00|13194.53|13194.53|13189.21|13189.21|13207.87|13207.87|13189.21|13189.21|0
1646232300000|2022-03-02 14:45:00|13187.92|13187.92|13187.84|13187.84|13238.76|13238.76|13179.43|13179.43|0
1646232600000|2022-03-02 14:50:00|13190.04|13190.04|13267.64|13267.64|13278.68|13278.68|13190.04|13190.04|0
1646232900000|2022-03-02 14:55:00|13268.88|13268.88|13266.55|13266.55|13298.24|13298.24|13256.07|13256.07|0
1646233200000|2022-03-02 15:00:00|13268.19|13268.19|13310.39|13310.39|13313.19|13313.19|13264.36|13264.36|0
1646233500000|2022-03-02 15:05:00|13309.77|13309.77|13291.66|13291.66|13348.77|13348.77|13291.66|13291.66|0
1646233800000|2022-03-02 15:10:00|13294.76|13294.76|13375.27|13375.27|13377.19|13377.19|13294.76|13294.76|0
1646234100000|2022-03-02 15:15:00|13374.33|13374.33|13347.79|13347.79|13376.19|13376.19|13333.97|13333.97|0
1646234400000|2022-03-02 15:20:00|13343.08|13343.08|13472.9|13472.9|13490.1|13490.1|13341.8|13341.8|0
1646234700000|2022-03-02 15:25:00|13472.29|13472.29|13491.91|13491.91|13493.83|13493.83|13421.57|13421.57|0
1646235000000|2022-03-02 15:30:00|13490.62|13490.62|13476.48|13476.48|13499.29|13499.29|13436.51|13436.51|0
1646235300000|2022-03-02 15:35:00|13476.39|13476.39|13444.81|13444.81|13513.35|13513.35|13440.96|13440.96|0
1646235600000|2022-03-02 15:40:00|13452.24|13452.24|13535.42|13535.42|13571.11|13571.11|13449.54|13449.54|0
1646235900000|2022-03-02 15:45:00|13534.87|13534.87|13490.15|13490.15|13534.87|13534.87|13476.14|13476.14|0
1646236200000|2022-03-02 15:50:00|13497.59|13497.59|13498.04|13498.04|13502.85|13502.85|13489.37|13489.37|0
1646236500000|2022-03-02 15:55:00|13500.61|13500.61|13521.73|13521.73|13566.57|13566.57|13487.99|13487.99|0
1646236800000|2022-03-02 16:00:00|13520.64|13520.64|13511.38|13511.38|13529.69|13529.69|13473.84|13473.84|0
1646237100000|2022-03-02 16:05:00|13508.81|13508.81|13496.6|13496.6|13519.58|13519.58|13496.6|13496.6|0
1646237400000|2022-03-02 16:10:00|13494.71|13494.71|13507.67|13507.67|13524.72|13524.72|13473.96|13473.96|0
1646237700000|2022-03-02 16:15:00|13510.25|13510.25|13548.69|13548.69|13564.3|13564.3|13472.01|13472.01|0
1646238000000|2022-03-02 16:20:00|13568.51|13568.51|13508.49|13508.49|13599.06|13599.06|13495.84|13495.84|0
1646238300000|2022-03-02 16:25:00|13509.96|13509.96|13504.35|13504.35|13589.28|13589.28|13376.99|13376.99|0
1646295300000|2022-03-03 08:15:00|13079.42|13079.42|13046.12|13046.12|13079.42|13079.42|13033.29|13033.29|0
1646295600000|2022-03-03 08:20:00|13046.67|13046.67|13111.23|13111.23|13128.03|13128.03|13044.48|13044.48|0
1646295900000|2022-03-03 08:25:00|13115.08|13115.08|13127.81|13127.81|13314.57|13314.57|13107.55|13107.55|0
1646296200000|2022-03-03 08:30:00|13127.72|13127.72|13118.49|13118.49|13128.26|13128.26|13116.61|13116.61|0
1646296500000|2022-03-03 08:35:00|13035.5|13035.5|12897.13|12897.13|13035.5|13035.5|12895.4|12895.4|0
1646296800000|2022-03-03 08:40:00|12896.03|12896.03|12924.29|12924.29|13000.6|13000.6|12892.82|12892.82|0
1646297100000|2022-03-03 08:45:00|12923.05|12923.05|12906.62|12906.62|12926.76|12926.76|12888.85|12888.85|0
1646297400000|2022-03-03 08:50:00|12904.42|12904.42|12914.43|12914.43|12918.28|12918.28|12889.18|12889.18|0
1646297700000|2022-03-03 08:55:00|12909.48|12909.48|12918.24|12918.24|12945.85|12945.85|12890.11|12890.11|0
1646298000000|2022-03-03 09:00:00|12911.43|12911.43|12860.81|12860.81|12917|12917|12850.97|12850.97|0
1646298300000|2022-03-03 09:05:00|12860.17|12860.17|12897.57|12897.57|12897.57|12897.57|12860.17|12860.17|0
1646298600000|2022-03-03 09:10:00|12895.68|12895.68|12794.01|12794.01|12926.45|12926.45|12776.37|12776.37|0
1646298900000|2022-03-03 09:15:00|12826.18|12826.18|12910.71|12910.71|12964.3|12964.3|12814.82|12814.82|0
1646299200000|2022-03-03 09:20:00|12910.52|12910.52|12917.08|12917.08|12922.03|12922.03|12903.18|12903.18|0
1646299500000|2022-03-03 09:25:00|12918.72|12918.72|12912.18|12912.18|12923.65|12923.65|12897.82|12897.82|0
1646299800000|2022-03-03 09:30:00|12910.25|12910.25|12901.76|12901.76|12937.57|12937.57|12901.76|12901.76|0
1646300100000|2022-03-03 09:35:00|12899.28|12899.28|12782.71|12782.71|12908.43|12908.43|12764.45|12764.45|0
1646300400000|2022-03-03 09:40:00|12789.64|12789.64|12833.29|12833.29|12858.78|12858.78|12779.09|12779.09|0
1646300700000|2022-03-03 09:45:00|12833.91|12833.91|12784.67|12784.67|12833.91|12833.91|12754.35|12754.35|0
1646301000000|2022-03-03 09:50:00|12788.38|12788.38|12819.69|12819.69|12842.42|12842.42|12785.36|12785.36|0
1646301300000|2022-03-03 09:55:00|12820.78|12820.78|12767.82|12767.82|12829.64|12829.64|12754.49|12754.49|0
1646301600000|2022-03-03 10:00:00|12766.88|12766.88|12820.55|12820.55|12820.55|12820.55|12766.88|12766.88|0
1646301900000|2022-03-03 10:05:00|12823.02|12823.02|12776.36|12776.36|12824.26|12824.26|12774.44|12774.44|0
1646302200000|2022-03-03 10:10:00|12777.6|12777.6|12804.05|12804.05|12829.29|12829.29|12777.6|12777.6|0
1646302500000|2022-03-03 10:15:00|12791.04|12791.04|12794.12|12794.12|12797.45|12797.45|12779.73|12779.73|0
1646302800000|2022-03-03 10:20:00|12793.92|12793.92|12772.67|12772.67|12814.44|12814.44|12768.98|12768.98|0
1646303100000|2022-03-03 10:25:00|12770.81|12770.81|12819.52|12819.52|12822.17|12822.17|12766.48|12766.48|0
1646303400000|2022-03-03 10:30:00|12831.29|12831.29|12763.94|12763.94|12831.29|12831.29|12755.71|12755.71|0
1646303700000|2022-03-03 10:35:00|12763.32|12763.32|12773.66|12773.66|12792.33|12792.33|12749.71|12749.71|0
1646304000000|2022-03-03 10:40:00|12773.05|12773.05|12763.65|12763.65|12773.5|12773.5|12754.44|12754.44|0
1646304300000|2022-03-03 10:45:00|12756.22|12756.22|12770.58|12770.58|12783.29|12783.29|12740.92|12740.92|0
1646304600000|2022-03-03 10:50:00|12771.45|12771.45|12761.42|12761.42|12771.45|12771.45|12740.85|12740.85|0
1646304900000|2022-03-03 10:55:00|12764.24|12764.24|12765.25|12765.25|12780.5|12780.5|12737.01|12737.01|0
1646305200000|2022-03-03 11:00:00|12762.68|12762.68|12728.76|12728.76|12774.5|12774.5|12728.76|12728.76|0
1646305500000|2022-03-03 11:05:00|12729.38|12729.38|12698.5|12698.5|12737.49|12737.49|12686.11|12686.11|0
1646305800000|2022-03-03 11:10:00|12686.11|12686.11|12688.53|12688.53|12695.98|12695.98|12656.41|12656.41|0
1646306100000|2022-03-03 11:15:00|12689.17|12689.17|12692.65|12692.65|12692.65|12692.65|12670.13|12670.13|0
1646306400000|2022-03-03 11:20:00|12693.89|12693.89|12656.04|12656.04|12725.57|12725.57|12648.2|12648.2|0
1646306700000|2022-03-03 11:25:00|12659.76|12659.76|12682.92|12682.92|12687.3|12687.3|12655.42|12655.42|0
1646307000000|2022-03-03 11:30:00|12683.86|12683.86|12689.53|12689.53|12690.14|12690.14|12666.66|12666.66|0
1646307300000|2022-03-03 11:35:00|12690.14|12690.14|12697.31|12697.31|12720.89|12720.89|12665.08|12665.08|0
1646307600000|2022-03-03 11:40:00|12687.4|12687.4|12718.65|12718.65|12723.33|12723.33|12684.19|12684.19|0
1646307900000|2022-03-03 11:45:00|12718.03|12718.03|12710.6|12710.6|12718.03|12718.03|12691.05|12691.05|0
1646308200000|2022-03-03 11:50:00|12709.98|12709.98|12701.89|12701.89|12723.16|12723.16|12699.27|12699.27|0
1646308500000|2022-03-03 11:55:00|12701.34|12701.34|12685.53|12685.53|12701.34|12701.34|12685.53|12685.53|0
1646308800000|2022-03-03 12:00:00|12688.63|12688.63|12681.05|12681.05|12691.27|12691.27|12678.22|12678.22|0
1646309100000|2022-03-03 12:05:00|12678.49|12678.49|12675.2|12675.2|12678.49|12678.49|12669.28|12669.28|0
1646309400000|2022-03-03 12:10:00|12673.44|12673.44|12658.39|12658.39|12681.51|12681.51|12658.39|12658.39|0
1646309700000|2022-03-03 12:15:00|12657.84|12657.84|12664.77|12664.77|12664.77|12664.77|12641.76|12641.76|0
1646310000000|2022-03-03 12:20:00|12665.39|12665.39|12626.86|12626.86|12669.69|12669.69|12621.91|12621.91|0
1646310300000|2022-03-03 12:25:00|12621.91|12621.91|12660.71|12660.71|12660.71|12660.71|12608.05|12608.05|0
1646310600000|2022-03-03 12:30:00|12642.6|12642.6|12691.42|12691.42|12718.48|12718.48|12633.26|12633.26|0
1646310900000|2022-03-03 12:35:00|12693.28|12693.28|12706.12|12706.12|12709.9|12709.9|12684.61|12684.61|0
1646311200000|2022-03-03 12:40:00|12704.88|12704.88|12701.55|12701.55|12710.91|12710.91|12679.7|12679.7|0
1646311500000|2022-03-03 12:45:00|12707.12|12707.12|12700.04|12700.04|12708.98|12708.98|12687.9|12687.9|0
1646311800000|2022-03-03 12:50:00|12716.13|12716.13|12669.63|12669.63|12716.75|12716.75|12644.21|12644.21|0
1646312100000|2022-03-03 12:55:00|12664.93|12664.93|12645|12645|12679.07|12679.07|12621.44|12621.44|0
1646312400000|2022-03-03 13:00:00|12644.38|12644.38|12660.44|12660.44|12700.4|12700.4|12644.38|12644.38|0
1646312700000|2022-03-03 13:05:00|12658.58|12658.58|12652.79|12652.79|12658.58|12658.58|12615.24|12615.24|0
1646313000000|2022-03-03 13:10:00|12636.7|12636.7|12658.27|12658.27|12674.87|12674.87|12602.65|12602.65|0
1646313300000|2022-03-03 13:15:00|12662.03|12662.03|12692.74|12692.74|12694.6|12694.6|12643.76|12643.76|0
1646313600000|2022-03-03 13:20:00|12682.83|12682.83|12705.04|12705.04|12716.55|12716.55|12649.91|12649.91|0
1646313900000|2022-03-03 13:25:00|12703.94|12703.94|12644.1|12644.1|12708.28|12708.28|12616.44|12616.44|0
1646314200000|2022-03-03 13:30:00|12642.22|12642.22|12640.91|12640.91|12647.99|12647.99|12616.58|12616.58|0
1646314500000|2022-03-03 13:35:00|12640.29|12640.29|12609.59|12609.59|12653.36|12653.36|12576.72|12576.72|0
1646314800000|2022-03-03 13:40:00|12608.91|12608.91|12647.77|12647.77|12647.77|12647.77|12588.48|12588.48|0
1646315100000|2022-03-03 13:45:00|12646.83|12646.83|12608.68|12608.68|12704.33|12704.33|12599.47|12599.47|0
1646315400000|2022-03-03 13:50:00|12607.9|12607.9|12610.17|12610.17|12626.8|12626.8|12590.99|12590.99|0
1646315700000|2022-03-03 13:55:00|12612.03|12612.03|12612.07|12612.07|12624.16|12624.16|12584.71|12584.71|0
1646316000000|2022-03-03 14:00:00|12608.3|12608.3|12617.79|12617.79|12635.76|12635.76|12586.15|12586.15|0
1646316300000|2022-03-03 14:05:00|12615.87|12615.87|12598.11|12598.11|12618.67|12618.67|12588.91|12588.91|0
1646316600000|2022-03-03 14:10:00|12597.49|12597.49|12606.2|12606.2|12616.46|12616.46|12597.49|12597.49|0
1646316900000|2022-03-03 14:15:00|12606.69|12606.69|12585.23|12585.23|12614.35|12614.35|12576.6|12576.6|0
1646317200000|2022-03-03 14:20:00|12584.58|12584.58|12592.33|12592.33|12647.75|12647.75|12578.64|12578.64|0
1646317500000|2022-03-03 14:25:00|12595.15|12595.15|12547.29|12547.29|12601.94|12601.94|12543.97|12543.97|0
1646317800000|2022-03-03 14:30:00|12555.34|12555.34|12479.48|12479.48|12652.84|12652.84|12463.82|12463.82|0
1646318100000|2022-03-03 14:35:00|12478.93|12478.93|12546.48|12546.48|12564.42|12564.42|12478.39|12478.39|0
1646318400000|2022-03-03 14:40:00|12545.54|12545.54|12528.07|12528.07|12565.43|12565.43|12527.29|12527.29|0
1646318700000|2022-03-03 14:45:00|12529.31|12529.31|12549.43|12549.43|12557.39|12557.39|12524.9|12524.9|0
1646319000000|2022-03-03 14:50:00|12548.81|12548.81|12565.28|12565.28|12571.3|12571.3|12548.67|12548.67|0
1646319300000|2022-03-03 14:55:00|12565.9|12565.9|12560.19|12560.19|12573.38|12573.38|12557|12557|0
1646319600000|2022-03-03 15:00:00|12561.42|12561.42|12534.25|12534.25|12562.66|12562.66|12505.76|12505.76|0
1646319900000|2022-03-03 15:05:00|12533.63|12533.63|12556.01|12556.01|12556.01|12556.01|12510.9|12510.9|0
1646320200000|2022-03-03 15:10:00|12555.37|12555.37|12558.14|12558.14|12558.14|12558.14|12534.02|12534.02|0
1646320500000|2022-03-03 15:15:00|12559.08|12559.08|12509.56|12509.56|12559.08|12559.08|12503.71|12503.71|0
1646320800000|2022-03-03 15:20:00|12507.7|12507.7|12465.02|12465.02|12509.56|12509.56|12460.05|12460.05|0
1646321100000|2022-03-03 15:25:00|12465.64|12465.64|12423.61|12423.61|12465.64|12465.64|12417.42|12417.42|0
1646321400000|2022-03-03 15:30:00|12422.93|12422.93|12403.76|12403.76|12423.55|12423.55|12403.11|12403.11|0
1646321700000|2022-03-03 15:35:00|12404.4|12404.4|12377.43|12377.43|12425.32|12425.32|12377.43|12377.43|0
1646322000000|2022-03-03 15:40:00|12393.51|12393.51|12366.35|12366.35|12402.12|12402.12|12365.41|12365.41|0
1646322300000|2022-03-03 15:45:00|12364.16|12364.16|12300.34|12300.34|12369.42|12369.42|12290.89|12290.89|0
1646322600000|2022-03-03 15:50:00|12298.69|12298.69|12260.56|12260.56|12319.03|12319.03|12260.56|12260.56|0
1646322900000|2022-03-03 15:55:00|12260.01|12260.01|12198.32|12198.32|12260.01|12260.01|12198.32|12198.32|0
1646323200000|2022-03-03 16:00:00|12197.78|12197.78|12167.3|12167.3|12237.59|12237.59|12166.37|12166.37|0
1646323500000|2022-03-03 16:05:00|12166.37|12166.37|12147.08|12147.08|12179.57|12179.57|12144.11|12144.11|0
1646323800000|2022-03-03 16:10:00|12147.39|12147.39|12159.73|12159.73|12198.71|12198.71|12145.72|12145.72|0
1646324100000|2022-03-03 16:15:00|12160.97|12160.97|12182.69|12182.69|12182.69|12182.69|12130.31|12130.31|0
1646324400000|2022-03-03 16:20:00|12182.38|12182.38|12246.46|12246.46|12246.46|12246.46|12181.72|12181.72|0
1646324700000|2022-03-03 16:25:00|12246.31|12246.31|12296.36|12296.36|12307.14|12307.14|12240.9|12240.9|0
1646381700000|2022-03-04 08:15:00|12266.64|12266.64|12217.94|12217.94|12278.47|12278.47|12204.39|12204.39|0
1646382000000|2022-03-04 08:20:00|12217.63|12217.63|12267.03|12267.03|12270.24|12270.24|12216.08|12216.08|0
1646382300000|2022-03-04 08:25:00|12267.58|12267.58|12271.82|12271.82|12275.77|12275.77|12262.16|12262.16|0
1646382600000|2022-03-04 08:30:00|12268.62|12268.62|12221.7|12221.7|12268.62|12268.62|12220.76|12220.76|0
1646382900000|2022-03-04 08:35:00|12220.42|12220.42|12218.15|12218.15|12251.52|12251.52|12205.44|12205.44|0
1646383200000|2022-03-04 08:40:00|12215.58|12215.58|12207.44|12207.44|12215.89|12215.89|12196.29|12196.29|0
1646383500000|2022-03-04 08:45:00|12206.34|12206.34|12216.35|12216.35|12233.67|12233.67|12204.23|12204.23|0
1646383800000|2022-03-04 08:50:00|12215.91|12215.91|12232.17|12232.17|12245.43|12245.43|12199.15|12199.15|0
1646384100000|2022-03-04 08:55:00|12231.24|12231.24|12217.84|12217.84|12234.32|12234.32|12214.2|12214.2|0
1646384400000|2022-03-04 09:00:00|12221.56|12221.56|12241.27|12241.27|12275.72|12275.72|12220.25|12220.25|0
1646384700000|2022-03-04 09:05:00|12240.96|12240.96|12247.83|12247.83|12263.85|12263.85|12238.95|12238.95|0
1646385000000|2022-03-04 09:10:00|12249.38|12249.38|12259.12|12259.12|12261|12261|12229.75|12229.75|0
1646385300000|2022-03-04 09:15:00|12257.48|12257.48|12339.43|12339.43|12348.38|12348.38|12257.25|12257.25|0
1646385600000|2022-03-04 09:20:00|12335.67|12335.67|12386.77|12386.77|12409.68|12409.68|12300.02|12300.02|0
1646385900000|2022-03-04 09:25:00|12394.2|12394.2|12476.6|12476.6|12476.6|12476.6|12389.2|12389.2|0
1646386200000|2022-03-04 09:30:00|12492.08|12492.08|12497.1|12497.1|12512.64|12512.64|12474.97|12474.97|0
1646386500000|2022-03-04 09:35:00|12495.69|12495.69|12499.35|12499.35|12540.7|12540.7|12495.69|12495.69|0
1646386800000|2022-03-04 09:40:00|12503.85|12503.85|12503.72|12503.72|12512.69|12512.69|12428.71|12428.71|0
1646387100000|2022-03-04 09:45:00|12506.81|12506.81|12512.44|12512.44|12527.27|12527.27|12501.68|12501.68|0
1646387400000|2022-03-04 09:50:00|12513.06|12513.06|12557.83|12557.83|12558.59|12558.59|12512.08|12512.08|0
1646387700000|2022-03-04 09:55:00|12557.21|12557.21|12551.34|12551.34|12557.21|12557.21|12511.59|12511.59|0
1646388000000|2022-03-04 10:00:00|12549.42|12549.42|12499.35|12499.35|12550.42|12550.42|12496.79|12496.79|0
1646388300000|2022-03-04 10:05:00|12495.64|12495.64|12498.87|12498.87|12505.64|12505.64|12489.42|12489.42|0
1646388600000|2022-03-04 10:10:00|12497.64|12497.64|12489.92|12489.92|12497.64|12497.64|12478.76|12478.76|0
1646388900000|2022-03-04 10:15:00|12492.49|12492.49|12451.81|12451.81|12500.62|12500.62|12451.81|12451.81|0
1646389200000|2022-03-04 10:20:00|12451.76|12451.76|12512.22|12512.22|12519.61|12519.61|12439.31|12439.31|0
1646389500000|2022-03-04 10:25:00|12496.14|12496.14|12483.22|12483.22|12504.63|12504.63|12475.54|12475.54|0
1646389800000|2022-03-04 10:30:00|12481.34|12481.34|12462.41|12462.41|12484.5|12484.5|12455.74|12455.74|0
1646390100000|2022-03-04 10:35:00|12455.6|12455.6|12437.4|12437.4|12455.6|12455.6|12437.4|12437.4|0
1646390400000|2022-03-04 10:40:00|12453.49|12453.49|12456.79|12456.79|12491.62|12491.62|12444.89|12444.89|0
1646390700000|2022-03-04 10:45:00|12456.15|12456.15|12466.41|12466.41|12468.98|12468.98|12456.15|12456.15|0
1646391000000|2022-03-04 10:50:00|12450.33|12450.33|12458.62|12458.62|12464.58|12464.58|12450.33|12450.33|0
1646391300000|2022-03-04 10:55:00|12458.42|12458.42|12442.26|12442.26|12472.85|12472.85|12434.99|12434.99|0
1646391600000|2022-03-04 11:00:00|12438.41|12438.41|12489.86|12489.86|12489.86|12489.86|12428.81|12428.81|0
1646391900000|2022-03-04 11:05:00|12496.06|12496.06|12509.36|12509.36|12509.36|12509.36|12489.28|12489.28|0
1646392200000|2022-03-04 11:10:00|12506.15|12506.15|12506.33|12506.33|12511.42|12511.42|12500.9|12500.9|0
1646392500000|2022-03-04 11:15:00|12503.77|12503.77|12519.05|12519.05|12520.13|12520.13|12500.75|12500.75|0
1646392800000|2022-03-04 11:20:00|12520.14|12520.14|12514.42|12514.42|12524.34|12524.34|12503.98|12503.98|0
1646393100000|2022-03-04 11:25:00|12507.4|12507.4|12501.25|12501.25|12508.09|12508.09|12501.25|12501.25|0
1646393400000|2022-03-04 11:30:00|12502.19|12502.19|12514.83|12514.83|12514.99|12514.99|12494.37|12494.37|0
1646393700000|2022-03-04 11:35:00|12514.88|12514.88|12524.05|12524.05|12527.85|12527.85|12514.88|12514.88|0
1646394000000|2022-03-04 11:40:00|12520.84|12520.84|12516.67|12516.67|12525.97|12525.97|12511.64|12511.64|0
1646394300000|2022-03-04 11:45:00|12518.13|12518.13|12526.27|12526.27|12530.19|12530.19|12515.52|12515.52|0
1646394600000|2022-03-04 11:50:00|12526.22|12526.22|12544.22|12544.22|12546.05|12546.05|12526.22|12526.22|0
1646394900000|2022-03-04 11:55:00|12539.73|12539.73|12538.88|12538.88|12549.37|12549.37|12535.02|12535.02|0
1646395200000|2022-03-04 12:00:00|12538.83|12538.83|12550.03|12550.03|12553.58|12553.58|12538.83|12538.83|0
1646395500000|2022-03-04 12:05:00|12544.45|12544.45|12572.11|12572.11|12572.11|12572.11|12542.59|12542.59|0
1646395800000|2022-03-04 12:10:00|12567.53|12567.53|12555.26|12555.26|12567.53|12567.53|12551.41|12551.41|0
1646396100000|2022-03-04 12:15:00|12560.21|12560.21|12556.77|12556.77|12562.71|12562.71|12551.29|12551.29|0
1646396400000|2022-03-04 12:20:00|12558.01|12558.01|12567.55|12567.55|12570.12|12570.12|12558.01|12558.01|0
1646396700000|2022-03-04 12:25:00|12568.79|12568.79|12567.97|12567.97|12593.28|12593.28|12566.93|12566.93|0
1646397000000|2022-03-04 12:30:00|12565.4|12565.4|12567.81|12567.81|12568.45|12568.45|12546.15|12546.15|0
1646397300000|2022-03-04 12:35:00|12564.65|12564.65|12543.41|12543.41|12580.96|12580.96|12536.84|12536.84|0
1646397600000|2022-03-04 12:40:00|12545.29|12545.29|12555.36|12555.36|12565.91|12565.91|12545.29|12545.29|0
1646397900000|2022-03-04 12:45:00|12555.98|12555.98|12556.4|12556.4|12570.18|12570.18|12555.06|12555.06|0
1646398200000|2022-03-04 12:50:00|12554.94|12554.94|12555.98|12555.98|12555.98|12555.98|12539.3|12539.3|0
1646398500000|2022-03-04 12:55:00|12558.12|12558.12|12581.71|12581.71|12581.71|12581.71|12557.27|12557.27|0
1646398800000|2022-03-04 13:00:00|12580.74|12580.74|12563.45|12563.45|12593.91|12593.91|12560.33|12560.33|0
1646399100000|2022-03-04 13:05:00|12567.94|12567.94|12576.69|12576.69|12586.46|12586.46|12567.94|12567.94|0
1646399400000|2022-03-04 13:10:00|12577.92|12577.92|12562.37|12562.37|12577.92|12577.92|12561.12|12561.12|0
1646399700000|2022-03-04 13:15:00|12561.09|12561.09|12558.85|12558.85|12568.32|12568.32|12557.92|12557.92|0
1646400000000|2022-03-04 13:20:00|12562.06|12562.06|12549.07|12549.07|12563.34|12563.34|12545.82|12545.82|0
1646400300000|2022-03-04 13:25:00|12550.93|12550.93|12551.2|12551.2|12555.4|12555.4|12543.54|12543.54|0
1646400600000|2022-03-04 13:30:00|12555.91|12555.91|12510.73|12510.73|12561.68|12561.68|12507.26|12507.26|0
1646400900000|2022-03-04 13:35:00|12505.78|12505.78|12474.17|12474.17|12512.54|12512.54|12474.17|12474.17|0
1646401200000|2022-03-04 13:40:00|12458.09|12458.09|12397.53|12397.53|12459.97|12459.97|12397.53|12397.53|0
1646401500000|2022-03-04 13:45:00|12396.89|12396.89|12403.18|12403.18|12405.41|12405.41|12395.22|12395.22|0
1646401800000|2022-03-04 13:50:00|12404.12|12404.12|12482.97|12482.97|12482.97|12482.97|12402.65|12402.65|0
1646402100000|2022-03-04 13:55:00|12484.89|12484.89|12527.55|12527.55|12533.92|12533.92|12482.72|12482.72|0
1646402400000|2022-03-04 14:00:00|12529.48|12529.48|12529.95|12529.95|12538.5|12538.5|12519.59|12519.59|0
1646402700000|2022-03-04 14:05:00|12528.67|12528.67|12593.06|12593.06|12593.06|12593.06|12528.67|12528.67|0
1646403000000|2022-03-04 14:10:00|12594.71|12594.71|12568.14|12568.14|12594.71|12594.71|12568.14|12568.14|0
1646403300000|2022-03-04 14:15:00|12568.62|12568.62|12598.03|12598.03|12612.31|12612.31|12558.6|12558.6|0
1646403600000|2022-03-04 14:20:00|12599.68|12599.68|12599.91|12599.91|12642.63|12642.63|12598.02|12598.02|0
1646403900000|2022-03-04 14:25:00|12598.44|12598.44|12557.78|12557.78|12599.43|12599.43|12555.7|12555.7|0
1646404200000|2022-03-04 14:30:00|12555.9|12555.9|12788.96|12788.96|12789.64|12789.64|12555.9|12555.9|0
1646404500000|2022-03-04 14:35:00|12787.08|12787.08|12888.11|12888.11|12893.29|12893.29|12787.08|12787.08|0
1646404800000|2022-03-04 14:40:00|12886.82|12886.82|12916.33|12916.33|12949.05|12949.05|12886.82|12886.82|0
1646405100000|2022-03-04 14:45:00|12915.39|12915.39|13005.18|13005.18|13005.18|13005.18|12913.75|12913.75|0
1646405400000|2022-03-04 14:50:00|13007.04|13007.04|12968.35|12968.35|13010.35|13010.35|12955.88|12955.88|0
1646405700000|2022-03-04 14:55:00|12974.54|12974.54|12917.54|12917.54|12978.69|12978.69|12917.54|12917.54|0
1646406000000|2022-03-04 15:00:00|12918.18|12918.18|12934.57|12934.57|12943.05|12943.05|12915.93|12915.93|0
1646406300000|2022-03-04 15:05:00|12935.21|12935.21|12945.03|12945.03|12949.49|12949.49|12933.16|12933.16|0
1646406600000|2022-03-04 15:10:00|12938.45|12938.45|12936.2|12936.2|12940.7|12940.7|12914.02|12914.02|0
1646406900000|2022-03-04 15:15:00|12936.84|12936.84|12966.88|12966.88|12971.87|12971.87|12936.84|12936.84|0
1646407200000|2022-03-04 15:20:00|12961.31|12961.31|12857.75|12857.75|12961.31|12961.31|12849.6|12849.6|0
1646407500000|2022-03-04 15:25:00|12861.8|12861.8|12858.99|12858.99|12868.48|12868.48|12832.03|12832.03|0
1646407800000|2022-03-04 15:30:00|12859.63|12859.63|12750.63|12750.63|12864.49|12864.49|12744.06|12744.06|0
1646408100000|2022-03-04 15:35:00|12748.43|12748.43|12731.9|12731.9|12763.85|12763.85|12728.97|12728.97|0
1646408400000|2022-03-04 15:40:00|12715.81|12715.81|12717.15|12717.15|12727.25|12727.25|12711.16|12711.16|0
1646408700000|2022-03-04 15:45:00|12733.23|12733.23|12730.39|12730.39|12738.76|12738.76|12728.42|12728.42|0
1646409000000|2022-03-04 15:50:00|12731.33|12731.33|12746.33|12746.33|12761.82|12761.82|12731.33|12731.33|0
1646409300000|2022-03-04 15:55:00|12746.88|12746.88|12587.79|12587.79|12762.96|12762.96|12583.62|12583.62|0
1646409600000|2022-03-04 16:00:00|12589.71|12589.71|12540.4|12540.4|12598|12598|12527.85|12527.85|0
1646409900000|2022-03-04 16:05:00|12541.69|12541.69|12561.21|12561.21|12563.03|12563.03|12502.73|12502.73|0
1646410200000|2022-03-04 16:10:00|12560.28|12560.28|12535.66|12535.66|12560.28|12560.28|12531.26|12531.26|0
1646410500000|2022-03-04 16:15:00|12538.23|12538.23|12576.37|12576.37|12576.37|12576.37|12531.7|12531.7|0
1646410800000|2022-03-04 16:20:00|12577.65|12577.65|12560.94|12560.94|12596.46|12596.46|12548.41|12548.41|0
1646411100000|2022-03-04 16:25:00|12562.18|12562.18|12649.47|12649.47|12650.57|12650.57|12559.33|12559.33|0
1646640900000|2022-03-07 08:15:00|12835.69|12835.69|12903.89|12903.89|12917.66|12917.66|12835.69|12835.69|0
1646641200000|2022-03-07 08:20:00|12900.12|12900.12|12966.23|12966.23|12971.11|12971.11|12889.09|12889.09|0
1646641500000|2022-03-07 08:25:00|12969.44|12969.44|12979.32|12979.32|13008.49|13008.49|12934.42|12934.42|0
1646641800000|2022-03-07 08:30:00|12974.83|12974.83|12989.66|12989.66|12989.66|12989.66|12957|12957|0
1646642100000|2022-03-07 08:35:00|12989.02|12989.02|13058.8|13058.8|13060.81|13060.81|12985.52|12985.52|0
1646642400000|2022-03-07 08:40:00|13060.09|13060.09|13099.37|13099.37|13103.71|13103.71|13058.13|13058.13|0
1646642700000|2022-03-07 08:45:00|13096.54|13096.54|13032.81|13032.81|13096.54|13096.54|13020.62|13020.62|0
1646643000000|2022-03-07 08:50:00|13709.84|13709.84|13710.15|13710.15|13712.43|13712.43|13694.75|13694.75|0
1646643300000|2022-03-07 08:55:00|13711.43|13711.43|13390.9|13390.9|13749.47|13749.47|13385.45|13385.45|0
1646643600000|2022-03-07 09:00:00|13390.26|13390.26|13353.48|13353.48|13392.73|13392.73|13352.84|13352.84|0
1646643900000|2022-03-07 09:05:00|13167.68|13167.68|13155.16|13155.16|13169.26|13169.26|13103.46|13103.46|0
1646644200000|2022-03-07 09:10:00|13158.37|13158.37|13071.7|13071.7|13190.54|13190.54|13044.96|13044.96|0
1646644500000|2022-03-07 09:15:00|13068.5|13068.5|13091.24|13091.24|13105.89|13105.89|13067.4|13067.4|0
1646644800000|2022-03-07 09:20:00|13091.86|13091.86|13016.78|13016.78|13091.86|13091.86|13010.79|13010.79|0
1646645100000|2022-03-07 09:25:00|13018.06|13018.06|13082.6|13082.6|13084.79|13084.79|13008.89|13008.89|0
1646645400000|2022-03-07 09:30:00|13081.66|13081.66|13072.11|13072.11|13102.32|13102.32|13069.54|13069.54|0
1646645700000|2022-03-07 09:35:00|13088.83|13088.83|13067.69|13067.69|13091.4|13091.4|13054.81|13054.81|0
1646646000000|2022-03-07 09:40:00|13067.08|13067.08|13034.93|13034.93|13074.78|13074.78|13034.93|13034.93|0
1646646300000|2022-03-07 09:45:00|13036.86|13036.86|13064.21|13064.21|13070.75|13070.75|13036.86|13036.86|0
1646646600000|2022-03-07 09:50:00|13066.69|13066.69|13119.4|13119.4|13130.46|13130.46|13065.41|13065.41|0
1646646900000|2022-03-07 09:55:00|13116.84|13116.84|13086.1|13086.1|13141.73|13141.73|13084.22|13084.22|0
1646647200000|2022-03-07 10:00:00|13087.98|13087.98|13043.21|13043.21|13087.98|13087.98|13043.21|13043.21|0
1646647500000|2022-03-07 10:05:00|13041.35|13041.35|13088.95|13088.95|13096.99|13096.99|13034.91|13034.91|0
1646647800000|2022-03-07 10:10:00|13087|13087|13090.3|13090.3|13099.79|13099.79|13079.69|13079.69|0
1646648100000|2022-03-07 10:15:00|13088.66|13088.66|13107.53|13107.53|13155.24|13155.24|13086.78|13086.78|0
1646648400000|2022-03-07 10:20:00|13108.15|13108.15|13170.83|13170.83|13176.26|13176.26|13108.15|13108.15|0
1646648700000|2022-03-07 10:25:00|13171.77|13171.77|13245.23|13245.23|13245.23|13245.23|13171.55|13171.55|0
1646649000000|2022-03-07 10:30:00|13244.29|13244.29|13276.24|13276.24|13276.24|13276.24|13237.96|13237.96|0
1646649300000|2022-03-07 10:35:00|13276.86|13276.86|13291.58|13291.58|13292.5|13292.5|13245.75|13245.75|0
1646649600000|2022-03-07 10:40:00|13290.96|13290.96|13315.5|13315.5|13315.5|13315.5|13290.96|13290.96|0
1646649900000|2022-03-07 10:45:00|13311|13311|13425.07|13425.07|13428.75|13428.75|13311|13311|0
1646650200000|2022-03-07 10:50:00|13423.78|13423.78|13338.98|13338.98|13473.6|13473.6|13338.98|13338.98|0
1646650500000|2022-03-07 10:55:00|13338.34|13338.34|13319.85|13319.85|13359|13359|13312.19|13312.19|0
1646650800000|2022-03-07 11:00:00|13316|13316|13300.55|13300.55|13317.92|13317.92|13294.21|13294.21|0
1646651100000|2022-03-07 11:05:00|13303.11|13303.11|13252.12|13252.12|13306.24|13306.24|13227.04|13227.04|0
1646651400000|2022-03-07 11:10:00|13254|13254|13256.92|13256.92|13271.02|13271.02|13231.32|13231.32|0
1646651700000|2022-03-07 11:15:00|13256.3|13256.3|13331.2|13331.2|13333.7|13333.7|13256.3|13256.3|0
1646652000000|2022-03-07 11:20:00|13335.59|13335.59|13192.49|13192.49|13343.82|13343.82|13191.55|13191.55|0
1646652300000|2022-03-07 11:25:00|13183.51|13183.51|13168.21|13168.21|13211.69|13211.69|13137.5|13137.5|0
1646652600000|2022-03-07 11:30:00|13165.39|13165.39|13135.56|13135.56|13165.39|13165.39|13132.74|13132.74|0
1646652900000|2022-03-07 11:35:00|13131.85|13131.85|13128.43|13128.43|13131.85|13131.85|13127.7|13127.7|0
1646653200000|2022-03-07 11:40:00|13120.38|13120.38|13130.23|13130.23|13131.38|13131.38|13118.46|13118.46|0
1646653500000|2022-03-07 11:45:00|13119.08|13119.08|13103.97|13103.97|13120.94|13120.94|13102.73|13102.73|0
1646653800000|2022-03-07 11:50:00|13103.35|13103.35|13102.21|13102.21|13111.97|13111.97|13098.38|13098.38|0
1646654100000|2022-03-07 11:55:00|13099.67|13099.67|13105.62|13105.62|13106.55|13106.55|13099.05|13099.05|0
1646654400000|2022-03-07 12:00:00|13104.52|13104.52|13072.65|13072.65|13108.92|13108.92|13064.97|13064.97|0
1646654700000|2022-03-07 12:05:00|13068.16|13068.16|13076.58|13076.58|13140.37|13140.37|13067.85|13067.85|0
1646655000000|2022-03-07 12:10:00|13108.75|13108.75|13084.53|13084.53|13113.96|13113.96|13080.16|13080.16|0
1646655300000|2022-03-07 12:15:00|13085.47|13085.47|13084.3|13084.3|13086.72|13086.72|13049.33|13049.33|0
1646655600000|2022-03-07 12:20:00|13082.44|13082.44|13031.69|13031.69|13085.37|13085.37|13031.69|13031.69|0
1646655900000|2022-03-07 12:25:00|13030.41|13030.41|13056.24|13056.24|13056.24|13056.24|12991.03|12991.03|0
1646656200000|2022-03-07 12:30:00|13056.78|13056.78|13037.56|13037.56|13075.82|13075.82|13037.56|13037.56|0
1646656500000|2022-03-07 12:35:00|13040.77|13040.77|13076.22|13076.22|13093.01|13093.01|13034.81|13034.81|0
1646656800000|2022-03-07 12:40:00|13074.34|13074.34|13059.12|13059.12|13100.5|13100.5|13050.26|13050.26|0
1646657100000|2022-03-07 12:45:00|13066.55|13066.55|13074.06|13074.06|13074.06|13074.06|13052.17|13052.17|0
1646657400000|2022-03-07 12:50:00|13072.18|13072.18|13067.98|13067.98|13080.8|13080.8|13060.69|13060.69|0
1646657700000|2022-03-07 12:55:00|13062.33|13062.33|13099.9|13099.9|13105.45|13105.45|13053.42|13053.42|0
1646658000000|2022-03-07 13:00:00|13100.45|13100.45|13115.03|13115.03|13115.03|13115.03|13084.78|13084.78|0
1646658300000|2022-03-07 13:05:00|13106.36|13106.36|13109.56|13109.56|13114.65|13114.65|13099.3|13099.3|0
1646658600000|2022-03-07 13:10:00|13111.41|13111.41|13148.86|13148.86|13148.86|13148.86|13110.65|13110.65|0
1646658900000|2022-03-07 13:15:00|13143.22|13143.22|13133.92|13133.92|13151.71|13151.71|13129.45|13129.45|0
1646659200000|2022-03-07 13:20:00|13141.24|13141.24|13109.63|13109.63|13151.47|13151.47|13105.82|13105.82|0
1646659500000|2022-03-07 13:25:00|13111.51|13111.51|13085.79|13085.79|13128.06|13128.06|13085.79|13085.79|0
1646659800000|2022-03-07 13:30:00|13082.03|13082.03|13056.52|13056.52|13082.03|13082.03|13024.19|13024.19|0
1646660100000|2022-03-07 13:35:00|13024.35|13024.35|12997.9|12997.9|13056.52|13056.52|12997.9|12997.9|0
1646660400000|2022-03-07 13:40:00|12999.82|12999.82|12978.19|12978.19|12999.82|12999.82|12973.14|12973.14|0
1646660700000|2022-03-07 13:45:00|12979.43|12979.43|12986.11|12986.11|12992.65|12992.65|12965.12|12965.12|0
1646661000000|2022-03-07 13:50:00|12988.89|12988.89|13009.96|13009.96|13017.58|13017.58|12984.18|12984.18|0
1646661300000|2022-03-07 13:55:00|13007.39|13007.39|12958.02|12958.02|13007.39|13007.39|12949.19|12949.19|0
1646661600000|2022-03-07 14:00:00|12959.3|12959.3|12954.61|12954.61|12979.8|12979.8|12952.96|12952.96|0
1646661900000|2022-03-07 14:05:00|12952.73|12952.73|12976.29|12976.29|12978.86|12978.86|12937.65|12937.65|0
1646662200000|2022-03-07 14:10:00|12970.64|12970.64|12941.68|12941.68|12978.1|12978.1|12933.43|12933.43|0
1646662500000|2022-03-07 14:15:00|12950.03|12950.03|12982.51|12982.51|12982.51|12982.51|12934.23|12934.23|0
1646662800000|2022-03-07 14:20:00|12983.16|12983.16|12907.98|12907.98|12985.34|12985.34|12907.98|12907.98|0
1646663100000|2022-03-07 14:25:00|12906.69|12906.69|12870.98|12870.98|12908.06|12908.06|12862|12862|0
1646663400000|2022-03-07 14:30:00|12869.43|12869.43|12834.49|12834.49|12870.98|12870.98|12817.85|12817.85|0
1646663700000|2022-03-07 14:35:00|12838.51|12838.51|12849.49|12849.49|12869.37|12869.37|12818.55|12818.55|0
1646664000000|2022-03-07 14:40:00|12845.73|12845.73|12916.56|12916.56|12924.44|12924.44|12837.01|12837.01|0
1646664300000|2022-03-07 14:45:00|12920.59|12920.59|12910.61|12910.61|12939.49|12939.49|12886.01|12886.01|0
1646664600000|2022-03-07 14:50:00|12913.82|12913.82|12920.08|12920.08|12932.6|12932.6|12913.82|12913.82|0
1646664900000|2022-03-07 14:55:00|12918.2|12918.2|12954.57|12954.57|12954.88|12954.88|12917.08|12917.08|0
1646665200000|2022-03-07 15:00:00|12954.88|12954.88|12937.02|12937.02|12969.94|12969.94|12934.45|12934.45|0
1646665500000|2022-03-07 15:05:00|12932.32|12932.32|12936.13|12936.13|12939.32|12939.32|12924.51|12924.51|0
1646665800000|2022-03-07 15:10:00|12937.06|12937.06|12939.82|12939.82|12939.82|12939.82|12912.93|12912.93|0
1646666100000|2022-03-07 15:15:00|12942.35|12942.35|12921.5|12921.5|12955.24|12955.24|12914.92|12914.92|0
1646666400000|2022-03-07 15:20:00|12920.57|12920.57|12992.03|12992.03|12996.88|12996.88|12919.29|12919.29|0
1646666700000|2022-03-07 15:25:00|12992.34|12992.34|12977.88|12977.88|13004.33|13004.33|12973.56|12973.56|0
1646667000000|2022-03-07 15:30:00|12977.24|12977.24|12994|12994|13021.79|13021.79|12956.89|12956.89|0
1646667300000|2022-03-07 15:35:00|13000.41|13000.41|13036.62|13036.62|13036.62|13036.62|12995.68|12995.68|0
1646667600000|2022-03-07 15:40:00|13043.39|13043.39|13041.75|13041.75|13063.78|13063.78|13019.11|13019.11|0
1646667900000|2022-03-07 15:45:00|13045.16|13045.16|12992.35|12992.35|13045.16|13045.16|12992.35|12992.35|0
1646668200000|2022-03-07 15:50:00|12991.71|12991.71|12993.28|12993.28|13013.46|13013.46|12977.24|12977.24|0
1646668500000|2022-03-07 15:55:00|13025.49|13025.49|12957.9|12957.9|13051.69|13051.69|12957.9|12957.9|0
1646668800000|2022-03-07 16:00:00|12956.95|12956.95|12913.28|12913.28|12978.13|12978.13|12908.87|12908.87|0
1646669100000|2022-03-07 16:05:00|12921.33|12921.33|12900.18|12900.18|12957.37|12957.37|12897.22|12897.22|0
1646669400000|2022-03-07 16:10:00|12900.72|12900.72|12888.61|12888.61|12914.39|12914.39|12878.53|12878.53|0
1646669700000|2022-03-07 16:15:00|12886.75|12886.75|12876.81|12876.81|12905.4|12905.4|12863|12863|0
1646670000000|2022-03-07 16:20:00|12882.58|12882.58|12894.55|12894.55|12906.16|12906.16|12881.96|12881.96|0
1646670300000|2022-03-07 16:25:00|12891.98|12891.98|12905.43|12905.43|12905.43|12905.43|12838.54|12838.54|0
1646727300000|2022-03-08 08:15:00|13006.03|13006.03|13063.16|13063.16|13069.75|13069.75|13006.03|13006.03|0
1646727600000|2022-03-08 08:20:00|13068.74|13068.74|13108.34|13108.34|13135.74|13135.74|13068.74|13068.74|0
1646727900000|2022-03-08 08:25:00|13110.22|13110.22|13100.75|13100.75|13142.08|13142.08|13079.98|13079.98|0
1646728200000|2022-03-08 08:30:00|13090.48|13090.48|13156.46|13156.46|13156.46|13156.46|13080.39|13080.39|0
1646728500000|2022-03-08 08:35:00|13163.78|13163.78|13157.56|13157.56|13191.94|13191.94|13142.56|13142.56|0
1646728800000|2022-03-08 08:40:00|13170.15|13170.15|13198.78|13198.78|13256.11|13256.11|13158.01|13158.01|0
1646729100000|2022-03-08 08:45:00|13198.23|13198.23|13118.19|13118.19|13248.85|13248.85|13114.67|13114.67|0
1646729400000|2022-03-08 08:50:00|13118.5|13118.5|13125.9|13125.9|13148.4|13148.4|13109.23|13109.23|0
1646729700000|2022-03-08 08:55:00|13124.35|13124.35|13114.4|13114.4|13144.17|13144.17|13108.56|13108.56|0
1646730000000|2022-03-08 09:00:00|13113.46|13113.46|13110.08|13110.08|13155.35|13155.35|13107.25|13107.25|0
1646730300000|2022-03-08 09:05:00|13115.83|13115.83|13157.84|13157.84|13170.62|13170.62|13105.31|13105.31|0
1646730600000|2022-03-08 09:10:00|13162.18|13162.18|13141.33|13141.33|13165.94|13165.94|13141.33|13141.33|0
1646730900000|2022-03-08 09:15:00|13135.14|13135.14|13192.87|13192.87|13241.42|13241.42|13131.12|13131.12|0
1646731200000|2022-03-08 09:20:00|13193.49|13193.49|13189.32|13189.32|13200.42|13200.42|13178.32|13178.32|0
1646731500000|2022-03-08 09:25:00|13191.51|13191.51|13198.05|13198.05|13203.38|13203.38|13190.41|13190.41|0
1646731800000|2022-03-08 09:30:00|13191.64|13191.64|13180.98|13180.98|13198.53|13198.53|13171.91|13171.91|0
1646732100000|2022-03-08 09:35:00|13180.43|13180.43|13174.34|13174.34|13194.25|13194.25|13169.87|13169.87|0
1646732400000|2022-03-08 09:40:00|13172.69|13172.69|13079.35|13079.35|13172.69|13172.69|13079.35|13079.35|0
1646732700000|2022-03-08 09:45:00|13100.53|13100.53|13122.79|13122.79|13141.99|13141.99|13077.79|13077.79|0
1646733000000|2022-03-08 09:50:00|13123.1|13123.1|13124.26|13124.26|13136.95|13136.95|13123|13123|0
1646733300000|2022-03-08 09:55:00|13124.57|13124.57|13169.18|13169.18|13169.18|13169.18|13115.92|13115.92|0
1646733600000|2022-03-08 10:00:00|13169.49|13169.49|13138.22|13138.22|13173.55|13173.55|13138.22|13138.22|0
1646733900000|2022-03-08 10:05:00|13138.53|13138.53|13124.32|13124.32|13146.3|13146.3|13081.96|13081.96|0
1646734200000|2022-03-08 10:10:00|13124.01|13124.01|13123.89|13123.89|13134.41|13134.41|13118.86|13118.86|0
1646734500000|2022-03-08 10:15:00|13122.61|13122.61|13100.91|13100.91|13122.62|13122.62|13100.91|13100.91|0
1646734800000|2022-03-08 10:20:00|13101.85|13101.85|13155.17|13155.17|13155.17|13155.17|13088.11|13088.11|0
1646735100000|2022-03-08 10:25:00|13152.6|13152.6|13152.18|13152.18|13170.14|13170.14|13147.35|13147.35|0
1646735400000|2022-03-08 10:30:00|13133.34|13133.34|13120.47|13120.47|13133.34|13133.34|13118.91|13118.91|0
1646735700000|2022-03-08 10:35:00|13119.37|13119.37|13087.05|13087.05|13126.73|13126.73|13085.46|13085.46|0
1646736000000|2022-03-08 10:40:00|13086.74|13086.74|13094.2|13094.2|13094.2|13094.2|13061.28|13061.28|0
1646736300000|2022-03-08 10:45:00|13079.66|13079.66|13063.76|13063.76|13108.88|13108.88|13063.76|13063.76|0
1646736600000|2022-03-08 10:50:00|13065.65|13065.65|13063.45|13063.45|13082.86|13082.86|13059.6|13059.6|0
1646736900000|2022-03-08 10:55:00|13065.09|13065.09|13077.38|13077.38|13082|13082|13059.15|13059.15|0
1646737200000|2022-03-08 11:00:00|13078|13078|13053.48|13053.48|13083.77|13083.77|13047.06|13047.06|0
1646737500000|2022-03-08 11:05:00|13053.79|13053.79|13075.85|13075.85|13075.85|13075.85|13053.16|13053.16|0
1646737800000|2022-03-08 11:10:00|13076.16|13076.16|13102.95|13102.95|13105.14|13105.14|13075.24|13075.24|0
1646738100000|2022-03-08 11:15:00|13103.5|13103.5|13119.84|13119.84|13120.46|13120.46|13096.4|13096.4|0
1646738400000|2022-03-08 11:20:00|13117.98|13117.98|13135.02|13135.02|13139.37|13139.37|13114.29|13114.29|0
1646738700000|2022-03-08 11:25:00|13143.25|13143.25|13140.62|13140.62|13165.96|13165.96|13110.57|13110.57|0
1646739000000|2022-03-08 11:30:00|13123.28|13123.28|13147.95|13147.95|13182.75|13182.75|13110.6|13110.6|0
1646739300000|2022-03-08 11:35:00|13138.59|13138.59|13184.38|13184.38|13224.18|13224.18|13138.59|13138.59|0
1646739600000|2022-03-08 11:40:00|13187.2|13187.2|13156.56|13156.56|13189.36|13189.36|13130.35|13130.35|0
1646739900000|2022-03-08 11:45:00|13158.45|13158.45|13164.65|13164.65|13182.07|13182.07|13110.27|13110.27|0
1646740200000|2022-03-08 11:50:00|13162.77|13162.77|13180.95|13180.95|13180.95|13180.95|13130.76|13130.76|0
1646740500000|2022-03-08 11:55:00|13179.06|13179.06|13167.76|13167.76|13179.06|13179.06|13166.74|13166.74|0
1646740800000|2022-03-08 12:00:00|13164|13164|13165.66|13165.66|13165.66|13165.66|13151.34|13151.34|0
1646741100000|2022-03-08 12:05:00|13167.54|13167.54|13179.59|13179.59|13179.59|13179.59|13163.15|13163.15|0
1646741400000|2022-03-08 12:10:00|13180.21|13180.21|13170.33|13170.33|13185.53|13185.53|13170.33|13170.33|0
1646741700000|2022-03-08 12:15:00|13173.54|13173.54|13186.86|13186.86|13192.63|13192.63|13173.54|13173.54|0
1646742000000|2022-03-08 12:20:00|13187.95|13187.95|13188.88|13188.88|13198.99|13198.99|13185.19|13185.19|0
1646742300000|2022-03-08 12:25:00|13190.81|13190.81|13136.09|13136.09|13190.81|13190.81|13136.09|13136.09|0
1646742600000|2022-03-08 12:30:00|13134.17|13134.17|13068.39|13068.39|13134.17|13134.17|13060.18|13060.18|0
1646742900000|2022-03-08 12:35:00|13068.7|13068.7|13052.21|13052.21|13072.21|13072.21|13047.71|13047.71|0
1646743200000|2022-03-08 12:40:00|13050.56|13050.56|13102.28|13102.28|13122.72|13122.72|13045.83|13045.83|0
1646743500000|2022-03-08 12:45:00|13104.2|13104.2|13130.38|13130.38|13152.15|13152.15|13101.68|13101.68|0
1646743800000|2022-03-08 12:50:00|13131.47|13131.47|13128.33|13128.33|13148.03|13148.03|13122.52|13122.52|0
1646744100000|2022-03-08 12:55:00|13129.61|13129.61|13073.93|13073.93|13131.57|13131.57|13070.45|13070.45|0
1646744400000|2022-03-08 13:00:00|13075.79|13075.79|13045.84|13045.84|13080.17|13080.17|13024.68|13024.68|0
1646744700000|2022-03-08 13:05:00|13049.6|13049.6|13017.63|13017.63|13089.07|13089.07|13017.63|13017.63|0
1646745000000|2022-03-08 13:10:00|13017.14|13017.14|13048.45|13048.45|13083.74|13083.74|12993.38|12993.38|0
1646745300000|2022-03-08 13:15:00|13049.09|13049.09|12997.7|12997.7|13089.05|13089.05|12997.7|12997.7|0
1646745600000|2022-03-08 13:20:00|12994.29|12994.29|12999.16|12999.16|13001.99|13001.99|12994.29|12994.29|0
1646745900000|2022-03-08 13:25:00|13031.99|13031.99|12996.73|12996.73|13052.45|13052.45|12987.7|12987.7|0
1646746200000|2022-03-08 13:30:00|12994.85|12994.85|13053.25|13053.25|13053.25|13053.25|12994.85|12994.85|0
1646746500000|2022-03-08 13:35:00|13050.77|13050.77|13102.83|13102.83|13104.68|13104.68|13045.47|13045.47|0
1646746800000|2022-03-08 13:40:00|13087.04|13087.04|13048.35|13048.35|13102.52|13102.52|13039.98|13039.98|0
1646747100000|2022-03-08 13:45:00|13048.04|13048.04|13053.24|13053.24|13069.92|13069.92|13048.04|13048.04|0
1646747400000|2022-03-08 13:50:00|13052.3|13052.3|13062.23|13062.23|13067.93|13067.93|13043.75|13043.75|0
1646747700000|2022-03-08 13:55:00|13062.13|13062.13|13023.39|13023.39|13062.13|13062.13|13011.93|13011.93|0
1646748000000|2022-03-08 14:00:00|13021.5|13021.5|13009.2|13009.2|13031.67|13031.67|12994.38|12994.38|0
1646748300000|2022-03-08 14:05:00|13010.44|13010.44|13013.43|13013.43|13017.8|13017.8|13004.6|13004.6|0
1646748600000|2022-03-08 14:10:00|13013.98|13013.98|13025.58|13025.58|13069.32|13069.32|13013.98|13013.98|0
1646748900000|2022-03-08 14:15:00|13037.97|13037.97|13010.99|13010.99|13037.97|13037.97|13003.18|13003.18|0
1646749200000|2022-03-08 14:20:00|13009.9|13009.9|13041.83|13041.83|13046.88|13046.88|13009.9|13009.9|0
1646749500000|2022-03-08 14:25:00|13043.72|13043.72|13040.32|13040.32|13055.93|13055.93|13029.78|13029.78|0
1646749800000|2022-03-08 14:30:00|13008.15|13008.15|13000.2|13000.2|13008.15|13008.15|12948.16|12948.16|0
1646750100000|2022-03-08 14:35:00|13000.74|13000.74|13074.08|13074.08|13076.27|13076.27|12962.29|12962.29|0
1646750400000|2022-03-08 14:40:00|13086.18|13086.18|12922.33|12922.33|13089.1|13089.1|12922.33|12922.33|0
1646750700000|2022-03-08 14:45:00|12921.04|12921.04|12938.44|12938.44|12938.44|12938.44|12918.06|12918.06|0
1646751000000|2022-03-08 14:50:00|12939.38|12939.38|12951.28|12951.28|12958.27|12958.27|12875.26|12875.26|0
1646751300000|2022-03-08 14:55:00|12953.45|12953.45|13006.71|13006.71|13007.26|13007.26|12942.74|12942.74|0
1646751600000|2022-03-08 15:00:00|13004.83|13004.83|12986.88|12986.88|13032.81|13032.81|12978.12|12978.12|0
1646751900000|2022-03-08 15:05:00|12989.71|12989.71|12995.69|12995.69|13034.02|13034.02|12987.82|12987.82|0
1646752200000|2022-03-08 15:10:00|12994.41|12994.41|13049.47|13049.47|13053.95|13053.95|12988.57|12988.57|0
1646752500000|2022-03-08 15:15:00|13049.78|13049.78|13010.58|13010.58|13059.86|13059.86|13008.51|13008.51|0
1646752800000|2022-03-08 15:20:00|13035.05|13035.05|13016.31|13016.31|13057.07|13057.07|12996.96|12996.96|0
1646753100000|2022-03-08 15:25:00|13016.95|13016.95|13032.91|13032.91|13047.36|13047.36|13006.27|13006.27|0
1646753400000|2022-03-08 15:30:00|13031.74|13031.74|13110.22|13110.22|13133.33|13133.33|13018.5|13018.5|0
1646753700000|2022-03-08 15:35:00|13108.34|13108.34|13084.35|13084.35|13141.86|13141.86|13060.23|13060.23|0
1646754000000|2022-03-08 15:40:00|13087.1|13087.1|13024.12|13024.12|13091.69|13091.69|13024.12|13024.12|0
1646754300000|2022-03-08 15:45:00|13022.23|13022.23|13024.99|13024.99|13059.2|13059.2|12996.72|12996.72|0
1646754600000|2022-03-08 15:50:00|12992.82|12992.82|13022.12|13022.12|13024.8|13024.8|12962.93|12962.93|0
1646754900000|2022-03-08 15:55:00|13021.81|13021.81|13001.27|13001.27|13048.86|13048.86|12993.34|12993.34|0
1646755200000|2022-03-08 16:00:00|13005.04|13005.04|13002.83|13002.83|13015.46|13015.46|12992.28|12992.28|0
1646755500000|2022-03-08 16:05:00|13006.03|13006.03|12979.74|12979.74|13037.05|13037.05|12979.74|12979.74|0
1646755800000|2022-03-08 16:10:00|12978.1|12978.1|12956.83|12956.83|12999.84|12999.84|12955.22|12955.22|0
1646756100000|2022-03-08 16:15:00|12959.02|12959.02|12984.28|12984.28|12986.53|12986.53|12943.07|12943.07|0
1646756400000|2022-03-08 16:20:00|12952.11|12952.11|12902.31|12902.31|12999.15|12999.15|12883.59|12883.59|0
1646756700000|2022-03-08 16:25:00|12902.4|12902.4|12916.91|12916.91|12921.07|12921.07|12887.68|12887.68|0
1646813700000|2022-03-09 08:15:00|12952.4|12952.4|12834.99|12834.99|12964.59|12964.59|12834.99|12834.99|0
1646814000000|2022-03-09 08:20:00|12834.04|12834.04|12819.84|12819.84|12835.33|12835.33|12739.46|12739.46|0
1646814300000|2022-03-09 08:25:00|12814.71|12814.71|12820.09|12820.09|12831.8|12831.8|12781.86|12781.86|0
1646814600000|2022-03-09 08:30:00|12814.95|12814.95|12729.42|12729.42|12834.45|12834.45|12713.43|12713.43|0
1646814900000|2022-03-09 08:35:00|12729.73|12729.73|12697.36|12697.36|12733.95|12733.95|12667.06|12667.06|0
1646815200000|2022-03-09 08:40:00|12698.46|12698.46|12757.8|12757.8|12760.63|12760.63|12664.86|12664.86|0
1646815500000|2022-03-09 08:45:00|12757.25|12757.25|12797.92|12797.92|12801.14|12801.14|12733.91|12733.91|0
1646815800000|2022-03-09 08:50:00|12780.89|12780.89|12826.52|12826.52|12848.85|12848.85|12776.61|12776.61|0
1646816100000|2022-03-09 08:55:00|12824.64|12824.64|12828.34|12828.34|12836.61|12836.61|12799.48|12799.48|0
1646816400000|2022-03-09 09:00:00|12825.05|12825.05|12729.5|12729.5|12825.05|12825.05|12722.37|12722.37|0
1646816700000|2022-03-09 09:05:00|12728.95|12728.95|12637.2|12637.2|12728.95|12728.95|12628.85|12628.85|0
1646817000000|2022-03-09 09:10:00|12639.76|12639.76|12596.17|12596.17|12659.52|12659.52|12594.24|12594.24|0
1646817300000|2022-03-09 09:15:00|12591.68|12591.68|12568.37|12568.37|12591.68|12591.68|12530.34|12530.34|0
1646817600000|2022-03-09 09:20:00|12567.43|12567.43|12590.86|12590.86|12605.25|12605.25|12567.43|12567.43|0
1646817900000|2022-03-09 09:25:00|12561.76|12561.76|12621.38|12621.38|12621.38|12621.38|12561.76|12561.76|0
1646818200000|2022-03-09 09:30:00|12619.45|12619.45|12716.58|12716.58|12719.07|12719.07|12602.63|12602.63|0
1646818500000|2022-03-09 09:35:00|12714.65|12714.65|12642.14|12642.14|12714.65|12714.65|12609.01|12609.01|0
1646818800000|2022-03-09 09:40:00|12637.2|12637.2|12602.74|12602.74|12701.61|12701.61|12577.83|12577.83|0
1646819100000|2022-03-09 09:45:00|12604.66|12604.66|12610.83|12610.83|12668.66|12668.66|12598.67|12598.67|0
1646819400000|2022-03-09 09:50:00|12611.14|12611.14|12587.46|12587.46|12629.24|12629.24|12587.46|12587.46|0
1646819700000|2022-03-09 09:55:00|12589.01|12589.01|12581.67|12581.67|12607.95|12607.95|12581.67|12581.67|0
1646820000000|2022-03-09 10:00:00|12580.74|12580.74|12563.64|12563.64|12614.85|12614.85|12544.49|12544.49|0
1646820300000|2022-03-09 10:05:00|12564.26|12564.26|12592.5|12592.5|12606.82|12606.82|12564.26|12564.26|0
1646820600000|2022-03-09 10:10:00|12593.6|12593.6|12604.26|12604.26|12630.53|12630.53|12583.82|12583.82|0
1646820900000|2022-03-09 10:15:00|12606.74|12606.74|12628.16|12628.16|12638.21|12638.21|12585.92|12585.92|0
1646821200000|2022-03-09 10:20:00|12626.87|12626.87|12593.77|12593.77|12650.85|12650.85|12591.85|12591.85|0
1646821500000|2022-03-09 10:25:00|12594.32|12594.32|12556.4|12556.4|12595.56|12595.56|12556.09|12556.09|0
1646821800000|2022-03-09 10:30:00|12558.29|12558.29|12553.33|12553.33|12573.38|12573.38|12537.28|12537.28|0
1646822100000|2022-03-09 10:35:00|12555.22|12555.22|12591.09|12591.09|12608.55|12608.55|12555.22|12555.22|0
1646822400000|2022-03-09 10:40:00|12589.44|12589.44|12561.37|12561.37|12590.72|12590.72|12559.45|12559.45|0
1646822700000|2022-03-09 10:45:00|12560.82|12560.82|12585.2|12585.2|12585.2|12585.2|12560.82|12560.82|0
1646823000000|2022-03-09 10:50:00|12584.58|12584.58|12577.65|12577.65|12584.58|12584.58|12573.62|12573.62|0
1646823300000|2022-03-09 10:55:00|12577.01|12577.01|12551.43|12551.43|12577.32|12577.32|12550.52|12550.52|0
1646823600000|2022-03-09 11:00:00|12551.74|12551.74|12552.07|12552.07|12553.62|12553.62|12551.12|12551.12|0
1646823900000|2022-03-09 11:05:00|12553.62|12553.62|12566.25|12566.25|12582.33|12582.33|12543.91|12543.91|0
1646824200000|2022-03-09 11:10:00|12568.82|12568.82|12569.7|12569.7|12574.85|12574.85|12556.57|12556.57|0
1646824500000|2022-03-09 11:15:00|12568.76|12568.76|12555.97|12555.97|12572.05|12572.05|12523.8|12523.8|0
1646824800000|2022-03-09 11:20:00|12555.66|12555.66|12540.93|12540.93|12555.66|12555.66|12536.6|12536.6|0
1646825100000|2022-03-09 11:25:00|12539.28|12539.28|12524.27|12524.27|12539.28|12539.28|12523.05|12523.05|0
1646825400000|2022-03-09 11:30:00|12519.78|12519.78|12523.38|12523.38|12523.38|12523.38|12519.78|12519.78|0
1646825700000|2022-03-09 11:35:00|12524.66|12524.66|12490.58|12490.58|12526.79|12526.79|12478.3|12478.3|0
1646826000000|2022-03-09 11:40:00|12491.52|12491.52|12518.56|12518.56|12518.56|12518.56|12491.52|12491.52|0
1646826300000|2022-03-09 11:45:00|12510.81|12510.81|12508.78|12508.78|12518.1|12518.1|12508.78|12508.78|0
1646826600000|2022-03-09 11:50:00|12507.49|12507.49|12491.15|12491.15|12507.49|12507.49|12432.32|12432.32|0
1646826900000|2022-03-09 11:55:00|12500.13|12500.13|12498.48|12498.48|12534.49|12534.49|12453.64|12453.64|0
1646827200000|2022-03-09 12:00:00|12499.77|12499.77|12481.84|12481.84|12505.57|12505.57|12473.4|12473.4|0
1646827500000|2022-03-09 12:05:00|12479.96|12479.96|12480.84|12480.84|12486.59|12486.59|12479.96|12479.96|0
1646827800000|2022-03-09 12:10:00|12481.15|12481.15|12490.78|12490.78|12493.88|12493.88|12476.21|12476.21|0
1646828100000|2022-03-09 12:15:00|12492.06|12492.06|12492.23|12492.23|12505.79|12505.79|12486.46|12486.46|0
1646828400000|2022-03-09 12:20:00|12492.54|12492.54|12495.89|12495.89|12502.91|12502.91|12479.67|12479.67|0
1646828700000|2022-03-09 12:25:00|12494.65|12494.65|12486.43|12486.43|12497.44|12497.44|12483.04|12483.04|0
1646829000000|2022-03-09 12:30:00|12483.22|12483.22|12486.5|12486.5|12486.5|12486.5|12481.84|12481.84|0
1646829300000|2022-03-09 12:35:00|12485.86|12485.86|12490.46|12490.46|12493.4|12493.4|12485.86|12485.86|0
1646829600000|2022-03-09 12:40:00|12489.36|12489.36|12507.74|12507.74|12507.74|12507.74|12486.54|12486.54|0
1646829900000|2022-03-09 12:45:00|12506.19|12506.19|12556.53|12556.53|12556.53|12556.53|12506.19|12506.19|0
1646830200000|2022-03-09 12:50:00|12557.48|12557.48|12594.45|12594.45|12606.57|12606.57|12557.48|12557.48|0
1646830500000|2022-03-09 12:55:00|12595.09|12595.09|12488.52|12488.52|12604.08|12604.08|12487.88|12487.88|0
1646830800000|2022-03-09 13:00:00|12487.88|12487.88|12527.47|12527.47|12527.47|12527.47|12449.28|12449.28|0
1646831100000|2022-03-09 13:05:00|12534.05|12534.05|12533.88|12533.88|12543.21|12543.21|12521.07|12521.07|0
1646831400000|2022-03-09 13:10:00|12534.43|12534.43|12528.66|12528.66|12539.32|12539.32|12481.64|12481.64|0
1646831700000|2022-03-09 13:15:00|12496.49|12496.49|12511.13|12511.13|12522.34|12522.34|12461.91|12461.91|0
1646832000000|2022-03-09 13:20:00|12511.44|12511.44|12491.33|12491.33|12520.24|12520.24|12491.02|12491.02|0
1646832300000|2022-03-09 13:25:00|12492.88|12492.88|12434.16|12434.16|12497.83|12497.83|12432.53|12432.53|0
1646832600000|2022-03-09 13:30:00|12432.88|12432.88|12458.36|12458.36|12495.52|12495.52|12418.32|12418.32|0
1646832900000|2022-03-09 13:35:00|12464.55|12464.55|12449.69|12449.69|12504.45|12504.45|12449.69|12449.69|0
1646833200000|2022-03-09 13:40:00|12449.79|12449.79|12443.21|12443.21|12449.79|12449.79|12437.82|12437.82|0
1646833500000|2022-03-09 13:45:00|12444.49|12444.49|12403.03|12403.03|12444.49|12444.49|12386.31|12386.31|0
1646833800000|2022-03-09 13:50:00|12402.93|12402.93|12414.07|12414.07|12416.5|12416.5|12375.38|12375.38|0
1646834100000|2022-03-09 13:55:00|12416.27|12416.27|12471.95|12471.95|12478.08|12478.08|12416.27|12416.27|0
1646834400000|2022-03-09 14:00:00|12473.23|12473.23|12447.04|12447.04|12475.07|12475.07|12447.04|12447.04|0
1646834700000|2022-03-09 14:05:00|12447.35|12447.35|12469.39|12469.39|12479.12|12479.12|12437.72|12437.72|0
1646835000000|2022-03-09 14:10:00|12466.65|12466.65|12409.12|12409.12|12466.65|12466.65|12393.93|12393.93|0
1646835300000|2022-03-09 14:15:00|12408.19|12408.19|12396.1|12396.1|12420.66|12420.66|12395.46|12395.46|0
1646835600000|2022-03-09 14:20:00|12398.67|12398.67|12308.66|12308.66|12398.67|12398.67|12302.08|12302.08|0
1646835900000|2022-03-09 14:25:00|12306.5|12306.5|12285.04|12285.04|12308.9|12308.9|12284.66|12284.66|0
1646836200000|2022-03-09 14:30:00|12286.96|12286.96|12295.65|12295.65|12332.21|12332.21|12175.4|12175.4|0
1646836500000|2022-03-09 14:35:00|12293.39|12293.39|12415.34|12415.34|12417.98|12417.98|12289.54|12289.54|0
1646836800000|2022-03-09 14:40:00|12416.44|12416.44|12400.42|12400.42|12419.18|12419.18|12380.83|12380.83|0
1646837100000|2022-03-09 14:45:00|12402.3|12402.3|12409.83|12409.83|12436.53|12436.53|12394.01|12394.01|0
1646837400000|2022-03-09 14:50:00|12425.92|12425.92|12383.73|12383.73|12435.96|12435.96|12367.7|12367.7|0
1646837700000|2022-03-09 14:55:00|12384.04|12384.04|12290.85|12290.85|12393.75|12393.75|12289.61|12289.61|0
1646838000000|2022-03-09 15:00:00|12291.16|12291.16|12389.3|12389.3|12393.19|12393.19|12281.56|12281.56|0
1646838300000|2022-03-09 15:05:00|12388.66|12388.66|12371.91|12371.91|12407.73|12407.73|12371.91|12371.91|0
1646838600000|2022-03-09 15:10:00|12377.18|12377.18|12333.78|12333.78|12387.58|12387.58|12329.87|12329.87|0
1646838900000|2022-03-09 15:15:00|12334.42|12334.42|12374.53|12374.53|12394.98|12394.98|12331.22|12331.22|0
1646839200000|2022-03-09 15:20:00|12373.25|12373.25|12362.65|12362.65|12410.48|12410.48|12362.65|12362.65|0
1646839500000|2022-03-09 15:25:00|12358.13|12358.13|12369.22|12369.22|12388.86|12388.86|12352.4|12352.4|0
1646839800000|2022-03-09 15:30:00|12369.32|12369.32|12379.55|12379.55|12381.89|12381.89|12350.53|12350.53|0
1646840100000|2022-03-09 15:35:00|12380.84|12380.84|12398.6|12398.6|12405.63|12405.63|12380.84|12380.84|0
1646840400000|2022-03-09 15:40:00|12398.05|12398.05|12377.07|12377.07|12402.61|12402.61|12364.23|12364.23|0
1646840700000|2022-03-09 15:45:00|12374.91|12374.91|12415.91|12415.91|12415.91|12415.91|12369.27|12369.27|0
1646841000000|2022-03-09 15:50:00|12417.79|12417.79|12397.39|12397.39|12438.45|12438.45|12394.29|12394.29|0
1646841300000|2022-03-09 15:55:00|12394.29|12394.29|12369.27|12369.27|12412.05|12412.05|12366.73|12366.73|0
1646841600000|2022-03-09 16:00:00|12368.72|12368.72|12360.03|12360.03|12395.41|12395.41|12360.03|12360.03|0
1646841900000|2022-03-09 16:05:00|12378.14|12378.14|12373.76|12373.76|12393.13|12393.13|12348.65|12348.65|0
1646842200000|2022-03-09 16:10:00|12374.37|12374.37|12383.48|12383.48|12402.87|12402.87|12374.37|12374.37|0
1646842500000|2022-03-09 16:15:00|12384.1|12384.1|12373.65|12373.65|12390.77|12390.77|12346.86|12346.86|0
1646842800000|2022-03-09 16:20:00|12369.75|12369.75|12309.78|12309.78|12397.17|12397.17|12307.28|12307.28|0
1646843100000|2022-03-09 16:25:00|12308.54|12308.54|12450.67|12450.67|12450.67|12450.67|12303.61|12303.61|0
1646900100000|2022-03-10 08:15:00|12392.02|12392.02|12315.47|12315.47|12392.02|12392.02|12297.57|12297.57|0
1646900400000|2022-03-10 08:20:00|12309.06|12309.06|12376.66|12376.66|12379.07|12379.07|12267.47|12267.47|0
1646900700000|2022-03-10 08:25:00|12408.83|12408.83|12507.69|12507.69|12507.69|12507.69|12392.59|12392.59|0
1646901000000|2022-03-10 08:30:00|12503.84|12503.84|12481.93|12481.93|12597.32|12597.32|12480.99|12480.99|0
1646901300000|2022-03-10 08:35:00|12498.01|12498.01|12616.2|12616.2|12635.4|12635.4|12490.49|12490.49|0
1646901600000|2022-03-10 08:40:00|12626.11|12626.11|12598.66|12598.66|12641.99|12641.99|12546.98|12546.98|0
1646901900000|2022-03-10 08:45:00|12596.74|12596.74|12581.26|12581.26|12658.57|12658.57|12570.12|12570.12|0
1646902200000|2022-03-10 08:50:00|12582.5|12582.5|12559.53|12559.53|12636.5|12636.5|12554.83|12554.83|0
1646902500000|2022-03-10 08:55:00|12561.41|12561.41|12591.37|12591.37|12630.24|12630.24|12539.45|12539.45|0
1646902800000|2022-03-10 09:00:00|12595.22|12595.22|12583.11|12583.11|12611.41|12611.41|12564.2|12564.2|0
1646903100000|2022-03-10 09:05:00|12573.2|12573.2|12615.06|12615.06|12638.13|12638.13|12573.2|12573.2|0
1646903400000|2022-03-10 09:10:00|12608|12608|12626.74|12626.74|12629.91|12629.91|12608|12608|0
1646903700000|2022-03-10 09:15:00|12604.14|12604.14|12575.85|12575.85|12625.42|12625.42|12574.01|12574.01|0
1646904000000|2022-03-10 09:20:00|12578.67|12578.67|12580.79|12580.79|12620.81|12620.81|12561.66|12561.66|0
1646904300000|2022-03-10 09:25:00|12572.45|12572.45|12490.08|12490.08|12579.28|12579.28|12467.15|12467.15|0
1646904600000|2022-03-10 09:30:00|12472.74|12472.74|12502.24|12502.24|12551.8|12551.8|12442.23|12442.23|0
1646904900000|2022-03-10 09:35:00|12499.42|12499.42|12487.92|12487.92|12547.92|12547.92|12487.92|12487.92|0
1646905200000|2022-03-10 09:40:00|12487.61|12487.61|12459.82|12459.82|12503.92|12503.92|12449.02|12449.02|0
1646905500000|2022-03-10 09:45:00|12458.27|12458.27|12441.55|12441.55|12458.58|12458.58|12400.1|12400.1|0
1646905800000|2022-03-10 09:50:00|12442.49|12442.49|12503.42|12503.42|12512.13|12512.13|12442.49|12442.49|0
1646906100000|2022-03-10 09:55:00|12502.14|12502.14|12486.55|12486.55|12509.54|12509.54|12466.79|12466.79|0
1646906400000|2022-03-10 10:00:00|12484.07|12484.07|12461.23|12461.23|12495.72|12495.72|12460.36|12460.36|0
1646906700000|2022-03-10 10:05:00|12463.11|12463.11|12455.56|12455.56|12467.87|12467.87|12449.3|12449.3|0
1646907000000|2022-03-10 10:10:00|12456.2|12456.2|12493.33|12493.33|12495.84|12495.84|12456.2|12456.2|0
1646907300000|2022-03-10 10:15:00|12494.97|12494.97|12489.18|12489.18|12505.63|12505.63|12489.18|12489.18|0
1646907600000|2022-03-10 10:20:00|12493.67|12493.67|12500.45|12500.45|12527.86|12527.86|12468.02|12468.02|0
1646907900000|2022-03-10 10:25:00|12488.68|12488.68|12450.91|12450.91|12511.24|12511.24|12424.97|12424.97|0
1646908200000|2022-03-10 10:30:00|12449.81|12449.81|12438.94|12438.94|12473.06|12473.06|12436.46|12436.46|0
1646908500000|2022-03-10 10:35:00|12438|12438|12410.31|12410.31|12466.49|12466.49|12401.36|12401.36|0
1646908800000|2022-03-10 10:40:00|12414.07|12414.07|12385.93|12385.93|12417.34|12417.34|12381.39|12381.39|0
1646909100000|2022-03-10 10:45:00|12387.81|12387.81|12365.51|12365.51|12405.77|12405.77|12365.51|12365.51|0
1646909400000|2022-03-10 10:50:00|12362.69|12362.69|12431.81|12431.81|12431.81|12431.81|12358.88|12358.88|0
1646909700000|2022-03-10 10:55:00|12431.26|12431.26|12455.83|12455.83|12464.97|12464.97|12431.26|12431.26|0
1646910000000|2022-03-10 11:00:00|12455.18|12455.18|12444.47|12444.47|12455.18|12455.18|12403.58|12403.58|0
1646910300000|2022-03-10 11:05:00|12441.26|12441.26|12423.4|12423.4|12441.86|12441.86|12397.06|12397.06|0
1646910600000|2022-03-10 11:10:00|12423.95|12423.95|12427.37|12427.37|12433.35|12433.35|12348.04|12348.04|0
1646910900000|2022-03-10 11:15:00|12410.96|12410.96|12401.27|12401.27|12410.98|12410.98|12395.42|12395.42|0
1646911200000|2022-03-10 11:20:00|12402.21|12402.21|12451.01|12451.01|12451.01|12451.01|12402.21|12402.21|0
1646911500000|2022-03-10 11:25:00|12435.69|12435.69|12407.36|12407.36|12440.82|12440.82|12394.46|12394.46|0
1646911800000|2022-03-10 11:30:00|12413|12413|12403.22|12403.22|12437.23|12437.23|12401.3|12401.3|0
1646912100000|2022-03-10 11:35:00|12403.02|12403.02|12391.27|12391.27|12438.75|12438.75|12382.7|12382.7|0
1646912400000|2022-03-10 11:40:00|12399.63|12399.63|12400.38|12400.38|12416.7|12416.7|12386.38|12386.38|0
1646912700000|2022-03-10 11:45:00|12405.02|12405.02|12432.62|12432.62|12436.46|12436.46|12405.02|12405.02|0
1646913000000|2022-03-10 11:50:00|12435.19|12435.19|12422.97|12422.97|12437.62|12437.62|12422.97|12422.97|0
1646913300000|2022-03-10 11:55:00|12424.07|12424.07|12473.88|12473.88|12474.81|12474.81|12422.42|12422.42|0
1646913600000|2022-03-10 12:00:00|12486.96|12486.96|12492.55|12492.55|12501.28|12501.28|12477.15|12477.15|0
1646913900000|2022-03-10 12:05:00|12491.45|12491.45|12418.66|12418.66|12493.35|12493.35|12413.91|12413.91|0
1646914200000|2022-03-10 12:10:00|12418.56|12418.56|12395.26|12395.26|12423.26|12423.26|12389|12389|0
1646914500000|2022-03-10 12:15:00|12393.07|12393.07|12375.76|12375.76|12395.24|12395.24|12374.77|12374.77|0
1646914800000|2022-03-10 12:20:00|12415.11|12415.11|12423.89|12423.89|12423.89|12423.89|12407.96|12407.96|0
1646915100000|2022-03-10 12:25:00|12424.54|12424.54|12444.89|12444.89|12444.89|12444.89|12424.54|12424.54|0
1646915400000|2022-03-10 12:30:00|12443.6|12443.6|12494.45|12494.45|12496.65|12496.65|12443.6|12443.6|0
1646915700000|2022-03-10 12:35:00|12493.51|12493.51|12491.58|12491.58|12499.48|12499.48|12486.87|12486.87|0
1646916000000|2022-03-10 12:40:00|12493.92|12493.92|12499.01|12499.01|12526.05|12526.05|12493.92|12493.92|0
1646916300000|2022-03-10 12:45:00|12499.65|12499.65|12491.91|12491.91|12499.65|12499.65|12475.41|12475.41|0
1646916600000|2022-03-10 12:50:00|12492.55|12492.55|12501.08|12501.08|12513.11|12513.11|12491.91|12491.91|0
1646916900000|2022-03-10 12:55:00|12502.02|12502.02|12537.07|12537.07|12538.35|12538.35|12500.14|12500.14|0
1646917200000|2022-03-10 13:00:00|12534.24|12534.24|12520.08|12520.08|12538.55|12538.55|12516.91|12516.91|0
1646917500000|2022-03-10 13:05:00|12519.53|12519.53|12524.05|12524.05|12526.67|12526.67|12515.46|12515.46|0
1646917800000|2022-03-10 13:10:00|12524.99|12524.99|12556.39|12556.39|12564.64|12564.64|12517.28|12517.28|0
1646918100000|2022-03-10 13:15:00|12556.7|12556.7|12592.27|12592.27|12595.36|12595.36|12556.7|12556.7|0
1646918400000|2022-03-10 13:20:00|12596.12|12596.12|12635.1|12635.1|12635.1|12635.1|12596.12|12596.12|0
1646918700000|2022-03-10 13:25:00|12636.04|12636.04|12627.23|12627.23|12648.37|12648.37|12625.98|12625.98|0
1646919000000|2022-03-10 13:30:00|12624.67|12624.67|12600.73|12600.73|12650.4|12650.4|12600.73|12600.73|0
1646919300000|2022-03-10 13:35:00|12602.61|12602.61|12610.5|12610.5|12612.43|12612.43|12594.55|12594.55|0
1646919600000|2022-03-10 13:40:00|12608.58|12608.58|12623.09|12623.09|12623.09|12623.09|12608.28|12608.28|0
1646919900000|2022-03-10 13:45:00|12622.78|12622.78|12591.08|12591.08|12625|12625|12591.08|12591.08|0
1646920200000|2022-03-10 13:50:00|12593.65|12593.65|12526.27|12526.27|12594.59|12594.59|12500.7|12500.7|0
1646920500000|2022-03-10 13:55:00|12524.98|12524.98|12510.49|12510.49|12524.98|12524.98|12508.89|12508.89|0
1646920800000|2022-03-10 14:00:00|12509.87|12509.87|12506.24|12506.24|12509.87|12509.87|12483.13|12483.13|0
1646921100000|2022-03-10 14:05:00|12503.67|12503.67|12474.04|12474.04|12519.66|12519.66|12474.04|12474.04|0
1646921400000|2022-03-10 14:10:00|12474.59|12474.59|12428.96|12428.96|12497.3|12497.3|12428.96|12428.96|0
1646921700000|2022-03-10 14:15:00|12432.17|12432.17|12472.42|12472.42|12475.92|12475.92|12432.17|12432.17|0
1646922000000|2022-03-10 14:20:00|12471.48|12471.48|12480.39|12480.39|12507.72|12507.72|12471.48|12471.48|0
1646922300000|2022-03-10 14:25:00|12478.46|12478.46|12496.34|12496.34|12496.34|12496.34|12463.87|12463.87|0
1646922600000|2022-03-10 14:30:00|12528.51|12528.51|12600.94|12600.94|12633.6|12633.6|12527.96|12527.96|0
1646922900000|2022-03-10 14:35:00|12572.73|12572.73|12610.41|12610.41|12614.74|12614.74|12547.02|12547.02|0
1646923200000|2022-03-10 14:40:00|12611.69|12611.69|12668.76|12668.76|12679.64|12679.64|12593.8|12593.8|0
1646923500000|2022-03-10 14:45:00|12669.7|12669.7|12670.62|12670.62|12708.15|12708.15|12665.19|12665.19|0
1646923800000|2022-03-10 14:50:00|12671.17|12671.17|12607.84|12607.84|12687.26|12687.26|12607.84|12607.84|0
1646924100000|2022-03-10 14:55:00|12608.48|12608.48|12541.79|12541.79|12611.16|12611.16|12541.79|12541.79|0
1646924400000|2022-03-10 15:00:00|12541.15|12541.15|12603.27|12603.27|12609.17|12609.17|12541.15|12541.15|0
1646924700000|2022-03-10 15:05:00|12601.39|12601.39|12621.1|12621.1|12629.77|12629.77|12591.23|12591.23|0
1646925000000|2022-03-10 15:10:00|12619.22|12619.22|12589.4|12589.4|12619.22|12619.22|12574.76|12574.76|0
1646925300000|2022-03-10 15:15:00|12587.51|12587.51|12520.45|12520.45|12593.03|12593.03|12517.22|12517.22|0
1646925600000|2022-03-10 15:20:00|12519.9|12519.9|12531.2|12531.2|12534.29|12534.29|12516.4|12516.4|0
1646925900000|2022-03-10 15:25:00|12533.13|12533.13|12539.81|12539.81|12553.67|12553.67|12532.19|12532.19|0
1646926200000|2022-03-10 15:30:00|12555.9|12555.9|12567.81|12567.81|12572.11|12572.11|12555.9|12555.9|0
1646926500000|2022-03-10 15:35:00|12564.71|12564.71|12576.27|12576.27|12582.98|12582.98|12562.15|12562.15|0
1646926800000|2022-03-10 15:40:00|12570.69|12570.69|12541.25|12541.25|12572.53|12572.53|12541.25|12541.25|0
1646927100000|2022-03-10 15:45:00|12542.35|12542.35|12550.71|12550.71|12564.94|12564.94|12542.35|12542.35|0
1646927400000|2022-03-10 15:50:00|12550.07|12550.07|12577.5|12577.5|12578.32|12578.32|12541.57|12541.57|0
1646927700000|2022-03-10 15:55:00|12578.05|12578.05|12582.95|12582.95|12584.15|12584.15|12572.38|12572.38|0
1646928000000|2022-03-10 16:00:00|12573.97|12573.97|12597.44|12597.44|12599.83|12599.83|12573.97|12573.97|0
1646928300000|2022-03-10 16:05:00|12601.29|12601.29|12564.52|12564.52|12601.29|12601.29|12548.44|12548.44|0
1646928600000|2022-03-10 16:10:00|12565.62|12565.62|12559.68|12559.68|12578.66|12578.66|12555.63|12555.63|0
1646928900000|2022-03-10 16:15:00|12558.13|12558.13|12536.74|12536.74|12558.53|12558.53|12534.95|12534.95|0
1646929200000|2022-03-10 16:20:00|12535.81|12535.81|12518.93|12518.93|12538.4|12538.4|12515.47|12515.47|0
1646929500000|2022-03-10 16:25:00|12535.01|12535.01|12568.59|12568.59|12573.37|12573.37|12517.96|12517.96|0
1646986500000|2022-03-11 08:15:00|12706.21|12706.21|12591.81|12591.81|12706.21|12706.21|12591.81|12591.81|0
1646986800000|2022-03-11 08:20:00|12595.02|12595.02|12605.22|12605.22|12611.1|12611.1|12577.76|12577.76|0
1646987100000|2022-03-11 08:25:00|12600.08|12600.08|12483.79|12483.79|12604.71|12604.71|12474.04|12474.04|0
1646987400000|2022-03-11 08:30:00|12467.7|12467.7|12575.78|12575.78|12583.32|12583.32|12467.7|12467.7|0
1646987700000|2022-03-11 08:35:00|12575.14|12575.14|12685.51|12685.51|12695|12695|12573.5|12573.5|0
1646988000000|2022-03-11 08:40:00|12683.31|12683.31|12679.63|12679.63|12692.82|12692.82|12671.96|12671.96|0
1646988300000|2022-03-11 08:45:00|12680.91|12680.91|12681.29|12681.29|12718.99|12718.99|12674.99|12674.99|0
1646988600000|2022-03-11 08:50:00|12633.04|12633.04|12706|12706|12731.54|12731.54|12631.11|12631.11|0
1646988900000|2022-03-11 08:55:00|12708.82|12708.82|12691.68|12691.68|12780.87|12780.87|12691.68|12691.68|0
1646989200000|2022-03-11 09:00:00|12688.94|12688.94|12688.08|12688.08|12736.81|12736.81|12670.41|12670.41|0
1646989500000|2022-03-11 09:05:00|12689.02|12689.02|12604.91|12604.91|12689.57|12689.57|12603.16|12603.16|0
1646989800000|2022-03-11 09:10:00|12602.99|12602.99|12643.61|12643.61|12644.79|12644.79|12602.99|12602.99|0
1646990100000|2022-03-11 09:15:00|12644.7|12644.7|12617.17|12617.17|12645.8|12645.8|12617.17|12617.17|0
1646990400000|2022-03-11 09:20:00|12617.72|12617.72|12591.54|12591.54|12617.72|12617.72|12585.92|12585.92|0
1646990700000|2022-03-11 09:25:00|12596.25|12596.25|12622.13|12622.13|12627.27|12627.27|12596.25|12596.25|0
1646991000000|2022-03-11 09:30:00|12619.31|12619.31|12595.97|12595.97|12620.25|12620.25|12595.97|12595.97|0
1646991300000|2022-03-11 09:35:00|12597.25|12597.25|12586.75|12586.75|12634.48|12634.48|12578.41|12578.41|0
1646991600000|2022-03-11 09:40:00|12606.22|12606.22|12623.16|12623.16|12624.29|12624.29|12599.42|12599.42|0
1646991900000|2022-03-11 09:45:00|12627.01|12627.01|12628.33|12628.33|12637.27|12637.27|12623.63|12623.63|0
1646992200000|2022-03-11 09:50:00|12612.24|12612.24|12638.92|12638.92|12641.51|12641.51|12612.24|12612.24|0
1646992500000|2022-03-11 09:55:00|12638.28|12638.28|12643.74|12643.74|12646.56|12646.56|12637.4|12637.4|0
1646992800000|2022-03-11 10:00:00|12642.46|12642.46|12645.53|12645.53|12663.08|12663.08|12634.85|12634.85|0
1646993100000|2022-03-11 10:05:00|12642.89|12642.89|12647.48|12647.48|12661.65|12661.65|12642.89|12642.89|0
1646993400000|2022-03-11 10:10:00|12650.3|12650.3|12644.62|12644.62|12661.69|12661.69|12644.62|12644.62|0
1646993700000|2022-03-11 10:15:00|12645.56|12645.56|12601.97|12601.97|12645.56|12645.56|12595.1|12595.1|0
1646994000000|2022-03-11 10:20:00|12601.42|12601.42|12599.26|12599.26|12628.37|12628.37|12599.26|12599.26|0
1646994300000|2022-03-11 10:25:00|12600.54|12600.54|12543.61|12543.61|12603.21|12603.21|12541.41|12541.41|0
1646994600000|2022-03-11 10:30:00|12547.37|12547.37|12510.02|12510.02|12557.7|12557.7|12507.79|12507.79|0
1646994900000|2022-03-11 10:35:00|12509.71|12509.71|12512.57|12512.57|12514.38|12514.38|12506.73|12506.73|0
1646995200000|2022-03-11 10:40:00|12511.63|12511.63|12524.33|12524.33|12546.01|12546.01|12509.75|12509.75|0
1646995500000|2022-03-11 10:45:00|12541.06|12541.06|12564|12564|12565.86|12565.86|12525.43|12525.43|0
1646995800000|2022-03-11 10:50:00|12565.1|12565.1|12580.18|12580.18|12584.68|12584.68|12556.13|12556.13|0
1646996100000|2022-03-11 10:55:00|12580.83|12580.83|12594.3|12594.3|12598.06|12598.06|12579.64|12579.64|0
1646996400000|2022-03-11 11:00:00|12595.24|12595.24|12592.69|12592.69|12598.45|12598.45|12588.92|12588.92|0
1646996700000|2022-03-11 11:05:00|12592.14|12592.14|12614.47|12614.47|12614.87|12614.87|12592.14|12592.14|0
1646997000000|2022-03-11 11:10:00|12615.41|12615.41|12607.73|12607.73|12615.96|12615.96|12606.08|12606.08|0
1646997300000|2022-03-11 11:15:00|12607.09|12607.09|12614.54|12614.54|12614.54|12614.54|12605.8|12605.8|0
1646997600000|2022-03-11 11:20:00|12611.45|12611.45|12654.5|12654.5|12664.79|12664.79|12609.06|12609.06|0
1646997900000|2022-03-11 11:25:00|12655.05|12655.05|12600.21|12600.21|12655.05|12655.05|12554.67|12554.67|0
1646998200000|2022-03-11 11:30:00|12599.27|12599.27|12548.45|12548.45|12650.11|12650.11|12548.45|12548.45|0
1646998500000|2022-03-11 11:35:00|12544.59|12544.59|12486.95|12486.95|12545.83|12545.83|12471.02|12471.02|0
1646998800000|2022-03-11 11:40:00|12487.26|12487.26|12516.83|12516.83|12517.14|12517.14|12458.8|12458.8|0
1646999100000|2022-03-11 11:45:00|12514|12514|12495.75|12495.75|12516.17|12516.17|12485.36|12485.36|0
1646999400000|2022-03-11 11:50:00|12497.39|12497.39|12457.42|12457.42|12501.8|12501.8|12453.12|12453.12|0
1646999700000|2022-03-11 11:55:00|12456.78|12456.78|12501.59|12501.59|12501.59|12501.59|12453.58|12453.58|0
1647000000000|2022-03-11 12:00:00|12500.49|12500.49|12499.8|12499.8|12507|12507|12496.14|12496.14|0
1647000300000|2022-03-11 12:05:00|12501.09|12501.09|12522.06|12522.06|12544.87|12544.87|12501.09|12501.09|0
1647000600000|2022-03-11 12:10:00|12524.89|12524.89|12560.71|12560.71|12571.9|12571.9|12524.89|12524.89|0
1647000900000|2022-03-11 12:15:00|12561.35|12561.35|12548.99|12548.99|12562.76|12562.76|12546.17|12546.17|0
1647001200000|2022-03-11 12:20:00|12532.91|12532.91|12468.94|12468.94|12532.91|12532.91|12467.71|12467.71|0
1647001500000|2022-03-11 12:25:00|12445.4|12445.4|12457.75|12457.75|12476.75|12476.75|12424.28|12424.28|0
1647001800000|2022-03-11 12:30:00|12456.66|12456.66|12489.19|12489.19|12489.19|12489.19|12456.66|12456.66|0
1647002100000|2022-03-11 12:35:00|12487.9|12487.9|12489.54|12489.54|12489.54|12489.54|12485.77|12485.77|0
1647002400000|2022-03-11 12:40:00|12490.08|12490.08|12503.28|12503.28|12527.55|12527.55|12490.08|12490.08|0
1647002700000|2022-03-11 12:45:00|12502.34|12502.34|12521.89|12521.89|12523.38|12523.38|12500.76|12500.76|0
1647003000000|2022-03-11 12:50:00|12521.25|12521.25|12526.13|12526.13|12526.13|12526.13|12519.38|12519.38|0
1647003300000|2022-03-11 12:55:00|12526.67|12526.67|12547.27|12547.27|12547.27|12547.27|12524.4|12524.4|0
1647003600000|2022-03-11 13:00:00|12546.33|12546.33|12509.24|12509.24|12546.33|12546.33|12509.24|12509.24|0
1647003900000|2022-03-11 13:05:00|12510.48|12510.48|12498.5|12498.5|12510.48|12510.48|12489.21|12489.21|0
1647004200000|2022-03-11 13:10:00|12498.19|12498.19|12484.68|12484.68|12499.13|12499.13|12484.68|12484.68|0
1647004500000|2022-03-11 13:15:00|12494.27|12494.27|12505.37|12505.37|12505.37|12505.37|12491.45|12491.45|0
1647004800000|2022-03-11 13:20:00|12507.57|12507.57|12464.99|12464.99|12527.2|12527.2|12464.99|12464.99|0
1647005100000|2022-03-11 13:25:00|12462.17|12462.17|12507.53|12507.53|12507.53|12507.53|12450.83|12450.83|0
1647005400000|2022-03-11 13:30:00|12504.32|12504.32|12495.06|12495.06|12504.32|12504.32|12494.33|12494.33|0
1647005700000|2022-03-11 13:35:00|12491.3|12491.3|12432.73|12432.73|12493.18|12493.18|12427.08|12427.08|0
1647006000000|2022-03-11 13:40:00|12431.79|12431.79|12427.88|12427.88|12431.79|12431.79|12426.23|12426.23|0
1647006300000|2022-03-11 13:45:00|12426.78|12426.78|12423.74|12423.74|12426.78|12426.78|12422.55|12422.55|0
1647006600000|2022-03-11 13:50:00|12423.19|12423.19|12443.37|12443.37|12443.37|12443.37|12418.68|12418.68|0
1647006900000|2022-03-11 13:55:00|12442.27|12442.27|12438.69|12438.69|12444.54|12444.54|12423.7|12423.7|0
1647007200000|2022-03-11 14:00:00|12440.61|12440.61|12410.06|12410.06|12448.29|12448.29|12408.96|12408.96|0
1647007500000|2022-03-11 14:05:00|12408.78|12408.78|12415.29|12415.29|12418.03|12418.03|12407.49|12407.49|0
1647007800000|2022-03-11 14:10:00|12414.19|12414.19|12383.37|12383.37|12415.2|12415.2|12383.21|12383.21|0
1647008100000|2022-03-11 14:15:00|12386.19|12386.19|12378.76|12378.76|12391.28|12391.28|12374.73|12374.73|0
1647008400000|2022-03-11 14:20:00|12379.85|12379.85|12350.06|12350.06|12397.04|12397.04|12349.42|12349.42|0
1647008700000|2022-03-11 14:25:00|12346.77|12346.77|12353.61|12353.61|12354.55|12354.55|12346.77|12346.77|0
1647009000000|2022-03-11 14:30:00|12385.78|12385.78|12468.13|12468.13|12471.56|12471.56|12385.78|12385.78|0
1647009300000|2022-03-11 14:35:00|12470.32|12470.32|12519|12519|12538.96|12538.96|12469.77|12469.77|0
1647009600000|2022-03-11 14:40:00|12519.64|12519.64|12431.58|12431.58|12520.28|12520.28|12416.96|12416.96|0
1647009900000|2022-03-11 14:45:00|12430.48|12430.48|12391.75|12391.75|12432.09|12432.09|12368.73|12368.73|0
1647010200000|2022-03-11 14:50:00|12390.81|12390.81|12365.11|12365.11|12406.49|12406.49|12356.9|12356.9|0
1647010500000|2022-03-11 14:55:00|12367.93|12367.93|12385.82|12385.82|12385.82|12385.82|12356.29|12356.29|0
1647010800000|2022-03-11 15:00:00|12401.9|12401.9|12420.54|12420.54|12420.54|12420.54|12392.15|12392.15|0
1647011100000|2022-03-11 15:05:00|12423.11|12423.11|12375.65|12375.65|12425.03|12425.03|12372.44|12372.44|0
1647011400000|2022-03-11 15:10:00|12374.71|12374.71|12350.11|12350.11|12390.63|12390.63|12350.11|12350.11|0
1647011700000|2022-03-11 15:15:00|12349.17|12349.17|12395.15|12395.15|12395.15|12395.15|12348.08|12348.08|0
1647012000000|2022-03-11 15:20:00|12396.24|12396.24|12381.94|12381.94|12401.1|12401.1|12381.94|12381.94|0
1647012300000|2022-03-11 15:25:00|12382.58|12382.58|12349.15|12349.15|12384.21|12384.21|12344.27|12344.27|0
1647012600000|2022-03-11 15:30:00|12352.36|12352.36|12344.54|12344.54|12356.21|12356.21|12338.26|12338.26|0
1647012900000|2022-03-11 15:35:00|12345.82|12345.82|12391.64|12391.64|12391.64|12391.64|12343.46|12343.46|0
1647013200000|2022-03-11 15:40:00|12386.94|12386.94|12332.44|12332.44|12403.58|12403.58|12332.44|12332.44|0
1647013500000|2022-03-11 15:45:00|12335|12335|12385.93|12385.93|12397.54|12397.54|12335|12335|0
1647013800000|2022-03-11 15:50:00|12402.02|12402.02|12383.74|12383.74|12402.66|12402.66|12337.2|12337.2|0
1647014100000|2022-03-11 15:55:00|12382.8|12382.8|12410.25|12410.25|12410.25|12410.25|12369.21|12369.21|0
1647014400000|2022-03-11 16:00:00|12410.89|12410.89|12421.76|12421.76|12443.71|12443.71|12410.89|12410.89|0
1647014700000|2022-03-11 16:05:00|12422.7|12422.7|12436.25|12436.25|12436.25|12436.25|12417.37|12417.37|0
1647015000000|2022-03-11 16:10:00|12433.77|12433.77|12440.52|12440.52|12440.62|12440.62|12414.17|12414.17|0
1647015300000|2022-03-11 16:15:00|12436.76|12436.76|12461.88|12461.88|12462.86|12462.86|12436.45|12436.45|0
1647015600000|2022-03-11 16:20:00|12459.99|12459.99|12456.41|12456.41|12499.86|12499.86|12445.8|12445.8|0
1647015900000|2022-03-11 16:25:00|12463.84|12463.84|12507.77|12507.77|12507.77|12507.77|12448.94|12448.94|0
1647245700000|2022-03-14 08:15:00|12398.63|12398.63|12486.65|12486.65|12494.41|12494.41|12363.24|12363.24|0
1647246000000|2022-03-14 08:20:00|12487.29|12487.29|12496.77|12496.77|12497.04|12497.04|12447.91|12447.91|0
1647246300000|2022-03-14 08:25:00|12497.32|12497.32|12563.36|12563.36|12563.36|12563.36|12488.88|12488.88|0
1647246600000|2022-03-14 08:30:00|12562.42|12562.42|12467.24|12467.24|12562.42|12562.42|12467.24|12467.24|0
1647246900000|2022-03-14 08:35:00|12466.69|12466.69|12537.28|12537.28|12541.27|12541.27|12462.93|12462.93|0
1647247200000|2022-03-14 08:40:00|12539.2|12539.2|12513.13|12513.13|12544.63|12544.63|12513.13|12513.13|0
1647247500000|2022-03-14 08:45:00|12513.68|12513.68|12583.18|12583.18|12583.18|12583.18|12513.68|12513.68|0
1647247800000|2022-03-14 08:50:00|12577.54|12577.54|12524.68|12524.68|12577.54|12577.54|12501.22|12501.22|0
1647248100000|2022-03-14 08:55:00|12525.23|12525.23|12511.82|12511.82|12530.87|12530.87|12510.88|12510.88|0
1647248400000|2022-03-14 09:00:00|12517.6|12517.6|12566.52|12566.52|12570.16|12570.16|12511.18|12511.18|0
1647248700000|2022-03-14 09:05:00|12570.37|12570.37|12440.09|12440.09|12570.37|12570.37|12436.99|12436.99|0
1647249000000|2022-03-14 09:10:00|12441.18|12441.18|12495.67|12495.67|12515.47|12515.47|12435.15|12435.15|0
1647249300000|2022-03-14 09:15:00|12508.06|12508.06|12486.9|12486.9|12512.73|12512.73|12486.9|12486.9|0
1647249600000|2022-03-14 09:20:00|12485.25|12485.25|12475|12475|12499.67|12499.67|12453.33|12453.33|0
1647249900000|2022-03-14 09:25:00|12444.34|12444.34|12345.97|12345.97|12444.34|12444.34|12345.33|12345.33|0
1647250200000|2022-03-14 09:30:00|12343.18|12343.18|12347.29|12347.29|12371.02|12371.02|12304.02|12304.02|0
1647250500000|2022-03-14 09:35:00|12346.65|12346.65|12452.42|12452.42|12453.71|12453.71|12346.65|12346.65|0
1647250800000|2022-03-14 09:40:00|12454.06|12454.06|12481.43|12481.43|12484.94|12484.94|12451.25|12451.25|0
1647251100000|2022-03-14 09:45:00|12485.19|12485.19|12471.55|12471.55|12514.74|12514.74|12471.55|12471.55|0
1647251400000|2022-03-14 09:50:00|12515.22|12515.22|12507.77|12507.77|12546.81|12546.81|12507.77|12507.77|0
1647251700000|2022-03-14 09:55:00|12507.22|12507.22|12511.31|12511.31|12511.31|12511.31|12498.46|12498.46|0
1647252000000|2022-03-14 10:00:00|12513.19|12513.19|12524.52|12524.52|12530.08|12530.08|12511.57|12511.57|0
1647252300000|2022-03-14 10:05:00|12525.61|12525.61|12537.21|12537.21|12574.47|12574.47|12525.61|12525.61|0
1647252600000|2022-03-14 10:10:00|12548.98|12548.98|12541.78|12541.78|12573.08|12573.08|12541.78|12541.78|0
1647252900000|2022-03-14 10:15:00|12539.86|12539.86|12542.69|12542.69|12542.69|12542.69|12519.41|12519.41|0
1647253200000|2022-03-14 10:20:00|12532.93|12532.93|12512.29|12512.29|12541.02|12541.02|12506.96|12506.96|0
1647253500000|2022-03-14 10:25:00|12509.08|12509.08|12440.79|12440.79|12525.81|12525.81|12438.86|12438.86|0
1647253800000|2022-03-14 10:30:00|12442.67|12442.67|12479.87|12479.87|12480.4|12480.4|12441.12|12441.12|0
1647254100000|2022-03-14 10:35:00|12480.41|12480.41|12488.49|12488.49|12488.49|12488.49|12468.79|12468.79|0
1647254400000|2022-03-14 10:40:00|12489.43|12489.43|12452.72|12452.72|12493.91|12493.91|12452.72|12452.72|0
1647254700000|2022-03-14 10:45:00|12452.1|12452.1|12407.44|12407.44|12455.95|12455.95|12392.24|12392.24|0
1647255000000|2022-03-14 10:50:00|12404.35|12404.35|12409.66|12409.66|12414.78|12414.78|12382.64|12382.64|0
1647255300000|2022-03-14 10:55:00|12406.56|12406.56|12467.52|12467.52|12467.52|12467.52|12406.56|12406.56|0
1647255600000|2022-03-14 11:00:00|12471.36|12471.36|12431.57|12431.57|12484.67|12484.67|12431.57|12431.57|0
1647255900000|2022-03-14 11:05:00|12429.69|12429.69|12415.09|12415.09|12429.69|12429.69|12414.44|12414.44|0
1647256200000|2022-03-14 11:10:00|12415.64|12415.64|12384.04|12384.04|12423.42|12423.42|12384.04|12384.04|0
1647256500000|2022-03-14 11:15:00|12382.94|12382.94|12415.07|12415.07|12415.07|12415.07|12379.85|12379.85|0
1647256800000|2022-03-14 11:20:00|12417.24|12417.24|12390.73|12390.73|12423.69|12423.69|12387.52|12387.52|0
1647257100000|2022-03-14 11:25:00|12392.61|12392.61|12386.38|12386.38|12402.79|12402.79|12369.7|12369.7|0
1647257400000|2022-03-14 11:30:00|12391.26|12391.26|12417.34|12417.34|12427.17|12427.17|12391.26|12391.26|0
1647257700000|2022-03-14 11:35:00|12421.37|12421.37|12427.66|12427.66|12450.07|12450.07|12421.37|12421.37|0
1647258000000|2022-03-14 11:40:00|12426.37|12426.37|12447.27|12447.27|12448.45|12448.45|12426.37|12426.37|0
1647258300000|2022-03-14 11:45:00|12446.72|12446.72|12430.61|12430.61|12456.42|12456.42|12429.59|12429.59|0
1647258600000|2022-03-14 11:50:00|12428.73|12428.73|12414.47|12414.47|12451.48|12451.48|12391.01|12391.01|0
1647258900000|2022-03-14 11:55:00|12417.29|12417.29|12416.78|12416.78|12453.54|12453.54|12407.36|12407.36|0
1647259200000|2022-03-14 12:00:00|12416.47|12416.47|12440.16|12440.16|12460.28|12460.28|12413.94|12413.94|0
1647259500000|2022-03-14 12:05:00|12437.99|12437.99|12449.68|12449.68|12449.68|12449.68|12428.32|12428.32|0
1647259800000|2022-03-14 12:10:00|12444.8|12444.8|12455.83|12455.83|12473.99|12473.99|12443.87|12443.87|0
1647260100000|2022-03-14 12:15:00|12452.42|12452.42|12470.18|12470.18|12483.66|12483.66|12450.87|12450.87|0
1647260400000|2022-03-14 12:20:00|12469.24|12469.24|12454.29|12454.29|12469.24|12469.24|12446.34|12446.34|0
1647260700000|2022-03-14 12:25:00|12453.74|12453.74|12458.2|12458.2|12458.2|12458.2|12452.83|12452.83|0
1647261000000|2022-03-14 12:30:00|12459.14|12459.14|12445.22|12445.22|12460.27|12460.27|12445.22|12445.22|0
1647261300000|2022-03-14 12:35:00|12444.67|12444.67|12448.25|12448.25|12450.81|12450.81|12417.82|12417.82|0
1647261600000|2022-03-14 12:40:00|12449.19|12449.19|12453.45|12453.45|12457.31|12457.31|12448.64|12448.64|0
1647261900000|2022-03-14 12:45:00|12453.99|12453.99|12458.86|12458.86|12460.17|12460.17|12453.99|12453.99|0
1647262200000|2022-03-14 12:50:00|12461.68|12461.68|12431.53|12431.53|12461.68|12461.68|12427.81|12427.81|0
1647262500000|2022-03-14 12:55:00|12429.33|12429.33|12416.72|12416.72|12429.33|12429.33|12411.98|12411.98|0
1647262800000|2022-03-14 13:00:00|12423.84|12423.84|12440.17|12440.17|12440.26|12440.26|12412.98|12412.98|0
1647263100000|2022-03-14 13:05:00|12440.46|12440.46|12425.48|12425.48|12443.28|12443.28|12422.83|12422.83|0
1647263400000|2022-03-14 13:10:00|12424.93|12424.93|12434.04|12434.04|12444.22|12444.22|12424.93|12424.93|0
1647263700000|2022-03-14 13:15:00|12431.22|12431.22|12389.61|12389.61|12431.22|12431.22|12389.61|12389.61|0
1647264000000|2022-03-14 13:20:00|12388.99|12388.99|12368.25|12368.25|12392.15|12392.15|12367.63|12367.63|0
1647264300000|2022-03-14 13:25:00|12376|12376|12363.72|12363.72|12376|12376|12357.21|12357.21|0
1647264600000|2022-03-14 13:30:00|12362.78|12362.78|12351.8|12351.8|12460.03|12460.03|12343.12|12343.12|0
1647264900000|2022-03-14 13:35:00|12352.11|12352.11|12348.74|12348.74|12360.84|12360.84|12343.48|12343.48|0
1647265200000|2022-03-14 13:40:00|12343.48|12343.48|12326.82|12326.82|12373.25|12373.25|12326.82|12326.82|0
1647265500000|2022-03-14 13:45:00|12324.94|12324.94|12263.92|12263.92|12324.94|12324.94|12256.44|12256.44|0
1647265800000|2022-03-14 13:50:00|12267.13|12267.13|12290.78|12290.78|12292.32|12292.32|12267.13|12267.13|0
1647266100000|2022-03-14 13:55:00|12288.9|12288.9|12312.91|12312.91|12314.33|12314.33|12241.78|12241.78|0
1647266400000|2022-03-14 14:00:00|12315.73|12315.73|12248.8|12248.8|12319.43|12319.43|12239.81|12239.81|0
1647266700000|2022-03-14 14:05:00|12247.71|12247.71|12218.95|12218.95|12248.26|12248.26|12190.22|12190.22|0
1647267000000|2022-03-14 14:10:00|12216.48|12216.48|12214.41|12214.41|12216.48|12216.48|12188.91|12188.91|0
1647267300000|2022-03-14 14:15:00|12230.5|12230.5|12311.89|12311.89|12311.89|12311.89|12224.82|12224.82|0
1647267600000|2022-03-14 14:20:00|12295.8|12295.8|12299.93|12299.93|12299.93|12299.93|12280.68|12280.68|0
1647267900000|2022-03-14 14:25:00|12298.99|12298.99|12326.82|12326.82|12332.48|12332.48|12290.69|12290.69|0
1647268200000|2022-03-14 14:30:00|12330.58|12330.58|12299.36|12299.36|12330.58|12330.58|12291.78|12291.78|0
1647268500000|2022-03-14 14:35:00|12283.28|12283.28|12274.88|12274.88|12293.16|12293.16|12272.32|12272.32|0
1647268800000|2022-03-14 14:40:00|12277.71|12277.71|12326.72|12326.72|12326.72|12326.72|12259.44|12259.44|0
1647269100000|2022-03-14 14:45:00|12327.34|12327.34|12296.65|12296.65|12332.2|12332.2|12293.23|12293.23|0
1647269400000|2022-03-14 14:50:00|12312.73|12312.73|12311.94|12311.94|12331.4|12331.4|12296.54|12296.54|0
1647269700000|2022-03-14 14:55:00|12313.83|12313.83|12318.89|12318.89|12320.31|12320.31|12283.4|12283.4|0
1647270000000|2022-03-14 15:00:00|12322.1|12322.1|12374.2|12374.2|12374.2|12374.2|12322.1|12322.1|0
1647270300000|2022-03-14 15:05:00|12373.89|12373.89|12389.6|12389.6|12400.33|12400.33|12369.21|12369.21|0
1647270600000|2022-03-14 15:10:00|12392.42|12392.42|12408.15|12408.15|12410.39|12410.39|12391.69|12391.69|0
1647270900000|2022-03-14 15:15:00|12392.07|12392.07|12440.16|12440.16|12440.16|12440.16|12392.07|12392.07|0
1647271200000|2022-03-14 15:20:00|12439.61|12439.61|12392.46|12392.46|12439.61|12439.61|12391.96|12391.96|0
1647271500000|2022-03-14 15:25:00|12397.41|12397.41|12399.23|12399.23|12400.29|12400.29|12384.2|12384.2|0
1647271800000|2022-03-14 15:30:00|12402.05|12402.05|12386.7|12386.7|12402.05|12402.05|12383.09|12383.09|0
1647272100000|2022-03-14 15:35:00|12382.21|12382.21|12358.48|12358.48|12387.56|12387.56|12358.48|12358.48|0
1647272400000|2022-03-14 15:40:00|12359.42|12359.42|12375.51|12375.51|12378.82|12378.82|12357.69|12357.69|0
1647272700000|2022-03-14 15:45:00|12376.61|12376.61|12332.51|12332.51|12376.61|12376.61|12327.38|12327.38|0
1647273000000|2022-03-14 15:50:00|12333.06|12333.06|12330.9|12330.9|12333.06|12333.06|12314.82|12314.82|0
1647273300000|2022-03-14 15:55:00|12329.62|12329.62|12297.01|12297.01|12331.5|12331.5|12297.01|12297.01|0
1647273600000|2022-03-14 16:00:00|12291.13|12291.13|12253.74|12253.74|12293.6|12293.6|12218.46|12218.46|0
1647273900000|2022-03-14 16:05:00|12286.57|12286.57|12239|12239|12286.88|12286.88|12238.4|12238.4|0
1647274200000|2022-03-14 16:10:00|12239.94|12239.94|12250.16|12250.16|12252.09|12252.09|12236|12236|0
1647274500000|2022-03-14 16:15:00|12249.61|12249.61|12233.67|12233.67|12250.85|12250.85|12227.4|12227.4|0
1647274800000|2022-03-14 16:20:00|12234.31|12234.31|12250.75|12250.75|12273.68|12273.68|12228.41|12228.41|0
1647275100000|2022-03-14 16:25:00|12234.66|12234.66|12232.92|12232.92|12258.8|12258.8|12230.75|12230.75|0
1647332100000|2022-03-15 08:15:00|11924.76|11924.76|11949.74|11949.74|11962.76|11962.76|11911.24|11911.24|0
1647332400000|2022-03-15 08:20:00|11950.29|11950.29|11919.68|11919.68|11959.44|11959.44|11912.06|11912.06|0
1647332700000|2022-03-15 08:25:00|11935.77|11935.77|11930.38|11930.38|11941.05|11941.05|11919.17|11919.17|0
1647333000000|2022-03-15 08:30:00|11931.48|11931.48|11940.24|11940.24|11940.24|11940.24|11927.91|11927.91|0
1647333300000|2022-03-15 08:35:00|11941.75|11941.75|11960.42|11960.42|11962.07|11962.07|11940.24|11940.24|0
1647333600000|2022-03-15 08:40:00|11949.89|11949.89|11950.6|11950.6|11955.2|11955.2|11937.03|11937.03|0
1647333900000|2022-03-15 08:45:00|11954.45|11954.45|11948.21|11948.21|11967.01|11967.01|11948.21|11948.21|0
1647334200000|2022-03-15 08:50:00|11949.14|11949.14|11892.31|11892.31|11949.76|11949.76|11892.31|11892.31|0
1647334500000|2022-03-15 08:55:00|11889.75|11889.75|11861.56|11861.56|11893.7|11893.7|11861.56|11861.56|0
1647334800000|2022-03-15 09:00:00|11858.93|11858.93|11843.15|11843.15|11860.65|11860.65|11843.15|11843.15|0
1647335100000|2022-03-15 09:05:00|11840.96|11840.96|11829.07|11829.07|11842.46|11842.46|11810.49|11810.49|0
1647335400000|2022-03-15 09:10:00|11830.95|11830.95|11797.66|11797.66|11830.95|11830.95|11782.86|11782.86|0
1647335700000|2022-03-15 09:15:00|11801.51|11801.51|11807.98|11807.98|11840.07|11840.07|11797.49|11797.49|0
1647336000000|2022-03-15 09:20:00|11803.34|11803.34|11765.55|11765.55|11804.47|11804.47|11765.55|11765.55|0
1647336300000|2022-03-15 09:25:00|11757.5|11757.5|11720.04|11720.04|11776.96|11776.96|11715.16|11715.16|0
1647336600000|2022-03-15 09:30:00|11718.16|11718.16|11664.79|11664.79|11718.16|11718.16|11635.56|11635.56|0
1647336900000|2022-03-15 09:35:00|11668.5|11668.5|11709.56|11709.56|11709.56|11709.56|11668.5|11668.5|0
1647337200000|2022-03-15 09:40:00|11708.32|11708.32|11749.75|11749.75|11755.19|11755.19|11705.75|11705.75|0
1647337500000|2022-03-15 09:45:00|11753.89|11753.89|11748.51|11748.51|11766.16|11766.16|11747.27|11747.27|0
1647337800000|2022-03-15 09:50:00|11739.08|11739.08|11718.51|11718.51|11749.56|11749.56|11704.02|11704.02|0
1647338100000|2022-03-15 09:55:00|11727.8|11727.8|11736.49|11736.49|11741.14|11741.14|11724.45|11724.45|0
1647338400000|2022-03-15 10:00:00|11732.47|11732.47|11750.49|11750.49|11754.73|11754.73|11732.47|11732.47|0
1647338700000|2022-03-15 10:05:00|11750.86|11750.86|11706.24|11706.24|11750.86|11750.86|11689.51|11689.51|0
1647339000000|2022-03-15 10:10:00|11706.61|11706.61|11680.73|11680.73|11706.61|11706.61|11678.47|11678.47|0
1647339300000|2022-03-15 10:15:00|11678.8|11678.8|11676.91|11676.91|11678.8|11678.8|11657.66|11657.66|0
1647339600000|2022-03-15 10:20:00|11679.47|11679.47|11681.55|11681.55|11683.06|11683.06|11673.23|11673.23|0
1647339900000|2022-03-15 10:25:00|11684.96|11684.96|11663.08|11663.08|11688.06|11688.06|11663.01|11663.01|0
1647340200000|2022-03-15 10:30:00|11646.99|11646.99|11642.07|11642.07|11664.96|11664.96|11629.09|11629.09|0
1647340500000|2022-03-15 10:35:00|11646.56|11646.56|11648.56|11648.56|11667.3|11667.3|11624.84|11624.84|0
1647340800000|2022-03-15 10:40:00|11647.28|11647.28|11657.99|11657.99|11663.25|11663.25|11642.34|11642.34|0
1647341100000|2022-03-15 10:45:00|11654.97|11654.97|11645.69|11645.69|11656.48|11656.48|11638.56|11638.56|0
1647341400000|2022-03-15 10:50:00|11644.76|11644.76|11606.27|11606.27|11645.07|11645.07|11606.27|11606.27|0
1647341700000|2022-03-15 10:55:00|11605.03|11605.03|11616.11|11616.11|11630.41|11630.41|11598.24|11598.24|0
1647342000000|2022-03-15 11:00:00|11619.52|11619.52|11640.52|11640.52|11643.92|11643.92|11619.52|11619.52|0
1647342300000|2022-03-15 11:05:00|11638.97|11638.97|11608.13|11608.13|11643.93|11643.93|11606.86|11606.86|0
1647342600000|2022-03-15 11:10:00|11607.03|11607.03|11641.05|11641.05|11641.05|11641.05|11598.31|11598.31|0
1647342900000|2022-03-15 11:15:00|11640.41|11640.41|11631.31|11631.31|11640.41|11640.41|11623.2|11623.2|0
1647343200000|2022-03-15 11:20:00|11629.77|11629.77|11636.43|11636.43|11638.28|11638.28|11629.77|11629.77|0
1647343500000|2022-03-15 11:25:00|11633.22|11633.22|11629.26|11629.26|11633.22|11633.22|11624.91|11624.91|0
1647343800000|2022-03-15 11:30:00|11629.9|11629.9|11564.03|11564.03|11632.47|11632.47|11527.18|11527.18|0
1647344100000|2022-03-15 11:35:00|11551.65|11551.65|11568.95|11568.95|11597.32|11597.32|11550.36|11550.36|0
1647344400000|2022-03-15 11:40:00|11568.64|11568.64|11592.4|11592.4|11601.38|11601.38|11568.64|11568.64|0
1647344700000|2022-03-15 11:45:00|11593.68|11593.68|11575.13|11575.13|11595.95|11595.95|11559.19|11559.19|0
1647345000000|2022-03-15 11:50:00|11576.41|11576.41|11571.05|11571.05|11586.01|11586.01|11563.62|11563.62|0
1647345300000|2022-03-15 11:55:00|11570.41|11570.41|11571.47|11571.47|11579|11579|11556.65|11556.65|0
1647345600000|2022-03-15 12:00:00|11573.35|11573.35|11570.22|11570.22|11582.93|11582.93|11567.05|11567.05|0
1647345900000|2022-03-15 12:05:00|11569.12|11569.12|11568.52|11568.52|11569.12|11569.12|11558.6|11558.6|0
1647346200000|2022-03-15 12:10:00|11564.8|11564.8|11560.49|11560.49|11578.07|11578.07|11559.74|11559.74|0
1647346500000|2022-03-15 12:15:00|11557.85|11557.85|11553.09|11553.09|11557.85|11557.85|11550.28|11550.28|0
1647346800000|2022-03-15 12:20:00|11551.59|11551.59|11523.94|11523.94|11551.59|11551.59|11523.94|11523.94|0
1647347100000|2022-03-15 12:25:00|11520.08|11520.08|11534.62|11534.62|11536.4|11536.4|11520.08|11520.08|0
1647347400000|2022-03-15 12:30:00|11543.91|11543.91|11559.28|11559.28|11559.28|11559.28|11540.69|11540.69|0
1647347700000|2022-03-15 12:35:00|11564.54|11564.54|11573.41|11573.41|11573.41|11573.41|11555.45|11555.45|0
1647348000000|2022-03-15 12:40:00|11570.85|11570.85|11560.49|11560.49|11570.85|11570.85|11558.49|11558.49|0
1647348300000|2022-03-15 12:45:00|11562.83|11562.83|11550.14|11550.14|11569.27|11569.27|11550.14|11550.14|0
1647348600000|2022-03-15 12:50:00|11545.65|11545.65|11508.13|11508.13|11545.65|11545.65|11508.13|11508.13|0
1647348900000|2022-03-15 12:55:00|11508.88|11508.88|11518.05|11518.05|11518.05|11518.05|11498.55|11498.55|0
1647349200000|2022-03-15 13:00:00|11518.81|11518.81|11504.12|11504.12|11522.99|11522.99|11502.57|11502.57|0
1647349500000|2022-03-15 13:05:00|11510.62|11510.62|11488.98|11488.98|11510.62|11510.62|11486.57|11486.57|0
1647349800000|2022-03-15 13:10:00|11489.62|11489.62|11478.48|11478.48|11491.55|11491.55|11477.84|11477.84|0
1647350100000|2022-03-15 13:15:00|11475.85|11475.85|11467.45|11467.45|11477.05|11477.05|11430.28|11430.28|0
1647350400000|2022-03-15 13:20:00|11467.36|11467.36|11441.07|11441.07|11470.56|11470.56|11439.87|11439.87|0
1647350700000|2022-03-15 13:25:00|11440.76|11440.76|11444.16|11444.16|11449.15|11449.15|11440.76|11440.76|0
1647351000000|2022-03-15 13:30:00|11428.07|11428.07|11390.59|11390.59|11428.07|11428.07|11381.21|11381.21|0
1647351300000|2022-03-15 13:35:00|11406.68|11406.68|11484.3|11484.3|11487.62|11487.62|11406.68|11406.68|0
1647351600000|2022-03-15 13:40:00|11486.86|11486.86|11490.55|11490.55|11507.82|11507.82|11486.22|11486.22|0
1647351900000|2022-03-15 13:45:00|11489.04|11489.04|11497.02|11497.02|11510.53|11510.53|11489.04|11489.04|0
1647352200000|2022-03-15 13:50:00|11498.91|11498.91|11540.05|11540.05|11540.05|11540.05|11494.39|11494.39|0
1647352500000|2022-03-15 13:55:00|11536.34|11536.34|11597.82|11597.82|11597.82|11597.82|11531.38|11531.38|0
1647352800000|2022-03-15 14:00:00|11597.27|11597.27|11580.61|11580.61|11602.64|11602.64|11579.85|11579.85|0
1647353100000|2022-03-15 14:05:00|11592.71|11592.71|11610.16|11610.16|11612.8|11612.8|11587.83|11587.83|0
1647353400000|2022-03-15 14:10:00|11606.02|11606.02|11601.56|11601.56|11623.87|11623.87|11600.39|11600.39|0
1647353700000|2022-03-15 14:15:00|11606.05|11606.05|11626.94|11626.94|11635.94|11635.94|11591.01|11591.01|0
1647354000000|2022-03-15 14:20:00|11624.37|11624.37|11631.87|11631.87|11631.91|11631.91|11612.51|11612.51|0
1647354300000|2022-03-15 14:25:00|11632.18|11632.18|11607.82|11607.82|11643.35|11643.35|11604.27|11604.27|0
1647354600000|2022-03-15 14:30:00|11606.58|11606.58|11579.87|11579.87|11622.96|11622.96|11575.09|11575.09|0
1647354900000|2022-03-15 14:35:00|11578.37|11578.37|11590.97|11590.97|11612.74|11612.74|11575.47|11575.47|0
1647355200000|2022-03-15 14:40:00|11590.77|11590.77|11598.78|11598.78|11604.96|11604.96|11572.52|11572.52|0
1647355500000|2022-03-15 14:45:00|11600.04|11600.04|11639.48|11639.48|11648.39|11648.39|11594.78|11594.78|0
1647355800000|2022-03-15 14:50:00|11642.11|11642.11|11638.98|11638.98|11652.52|11652.52|11633.85|11633.85|0
1647356100000|2022-03-15 14:55:00|11622.9|11622.9|11598.72|11598.72|11642.59|11642.59|11598.72|11598.72|0
1647356400000|2022-03-15 15:00:00|11597.21|11597.21|11615.9|11615.9|11615.9|11615.9|11590.73|11590.73|0
1647356700000|2022-03-15 15:05:00|11618.47|11618.47|11636.51|11636.51|11650.36|11650.36|11618.47|11618.47|0
1647357000000|2022-03-15 15:10:00|11637.64|11637.64|11609.84|11609.84|11639.19|11639.19|11607.67|11607.67|0
1647357300000|2022-03-15 15:15:00|11609.2|11609.2|11642.54|11642.54|11642.85|11642.85|11605.86|11605.86|0
1647357600000|2022-03-15 15:20:00|11642.16|11642.16|11675.14|11675.14|11677.88|11677.88|11642.16|11642.16|0
1647357900000|2022-03-15 15:25:00|11659.06|11659.06|11658.91|11658.91|11664.19|11664.19|11641.41|11641.41|0
1647358200000|2022-03-15 15:30:00|11642.83|11642.83|11664.63|11664.63|11664.63|11664.63|11641.32|11641.32|0
1647358500000|2022-03-15 15:35:00|11664.53|11664.53|11669.64|11669.64|11669.64|11669.64|11657.63|11657.63|0
1647358800000|2022-03-15 15:40:00|11685.72|11685.72|11707.13|11707.13|11708.78|11708.78|11662.73|11662.73|0
1647359100000|2022-03-15 15:45:00|11707.23|11707.23|11701.64|11701.64|11707.78|11707.78|11699.54|11699.54|0
1647359400000|2022-03-15 15:50:00|11702.28|11702.28|11715.3|11715.3|11732.93|11732.93|11702.28|11702.28|0
1647359700000|2022-03-15 15:55:00|11711.27|11711.27|11724.57|11724.57|11725.4|11725.4|11706.91|11706.91|0
1647360000000|2022-03-15 16:00:00|11726.87|11726.87|11719.9|11719.9|11739.75|11739.75|11707.05|11707.05|0
1647360300000|2022-03-15 16:05:00|11721.78|11721.78|11757.69|11757.69|11757.69|11757.69|11720.78|11720.78|0
1647360600000|2022-03-15 16:10:00|11758.06|11758.06|11747.21|11747.21|11790.02|11790.02|11747.21|11747.21|0
1647360900000|2022-03-15 16:15:00|11747.76|11747.76|11776.99|11776.99|11782.48|11782.48|11742.07|11742.07|0
1647361200000|2022-03-15 16:20:00|11775.86|11775.86|11788.56|11788.56|11791.33|11791.33|11757.35|11757.35|0
1647361500000|2022-03-15 16:25:00|11787.43|11787.43|11804.64|11804.64|11805.92|11805.92|11776.15|11776.15|0
1647418500000|2022-03-16 08:15:00|11731.51|11731.51|11734.89|11734.89|11789.28|11789.28|11727.66|11727.66|0
1647418800000|2022-03-16 08:20:00|11729.25|11729.25|11651.99|11651.99|11734.2|11734.2|11636.18|11636.18|0
1647419100000|2022-03-16 08:25:00|11653.87|11653.87|11655.93|11655.93|11658.76|11658.76|11633.2|11633.2|0
1647419400000|2022-03-16 08:30:00|11649.9|11649.9|11599.41|11599.41|11660.37|11660.37|11599.41|11599.41|0
1647419700000|2022-03-16 08:35:00|11598.77|11598.77|11630.41|11630.41|11630.41|11630.41|11589.86|11589.86|0
1647420000000|2022-03-16 08:40:00|11627.84|11627.84|11597.4|11597.4|11627.84|11627.84|11592.82|11592.82|0
1647420300000|2022-03-16 08:45:00|11598.68|11598.68|11635.11|11635.11|11635.11|11635.11|11598.68|11598.68|0
1647420600000|2022-03-16 08:50:00|11637.04|11637.04|11598.44|11598.44|11637.04|11637.04|11598.44|11598.44|0
1647420900000|2022-03-16 08:55:00|11595.87|11595.87|11579.41|11579.41|11598.73|11598.73|11543.05|11543.05|0
1647421200000|2022-03-16 09:00:00|11581.33|11581.33|11579.55|11579.55|11603.69|11603.69|11569.86|11569.86|0
1647421500000|2022-03-16 09:05:00|11563.47|11563.47|11600.84|11600.84|11603.23|11603.23|11556.03|11556.03|0
1647421800000|2022-03-16 09:10:00|11568.67|11568.67|11551.28|11551.28|11600.84|11600.84|11550.43|11550.43|0
1647422100000|2022-03-16 09:15:00|11599.54|11599.54|11605.64|11605.64|11607.57|11607.57|11586.08|11586.08|0
1647422400000|2022-03-16 09:20:00|11607.29|11607.29|11590.9|11590.9|11615.08|11615.08|11587.18|11587.18|0
1647422700000|2022-03-16 09:25:00|11586.25|11586.25|11602.77|11602.77|11602.77|11602.77|11575.66|11575.66|0
1647423000000|2022-03-16 09:30:00|11603.69|11603.69|11599.77|11599.77|11610.99|11610.99|11596.76|11596.76|0
1647423300000|2022-03-16 09:35:00|11599.01|11599.01|11593.09|11593.09|11609.51|11609.51|11592.72|11592.72|0
1647423600000|2022-03-16 09:40:00|11598.74|11598.74|11596.22|11596.22|11617.55|11617.55|11593.96|11593.96|0
1647423900000|2022-03-16 09:45:00|11604.58|11604.58|11613.56|11613.56|11615.11|11615.11|11596.22|11596.22|0
1647424200000|2022-03-16 09:50:00|11612.28|11612.28|11619.48|11619.48|11624.41|11624.41|11605.51|11605.51|0
1647424500000|2022-03-16 09:55:00|11624.62|11624.62|11650.34|11650.34|11651.51|11651.51|11624.62|11624.62|0
1647424800000|2022-03-16 10:00:00|11651.62|11651.62|11632.35|11632.35|11651.62|11651.62|11632.05|11632.05|0
1647425100000|2022-03-16 10:05:00|11633.86|11633.86|11644.39|11644.39|11644.39|11644.39|11601.69|11601.69|0
1647425400000|2022-03-16 10:10:00|11648.53|11648.53|11623.72|11623.72|11665.97|11665.97|11623.34|11623.34|0
1647425700000|2022-03-16 10:15:00|11619.03|11619.03|11618.85|11618.85|11636.86|11636.86|11617.61|11617.61|0
1647426000000|2022-03-16 10:20:00|11619.16|11619.16|11630.24|11630.24|11664.44|11664.44|11592.46|11592.46|0
1647426300000|2022-03-16 10:25:00|11628.38|11628.38|11651.27|11651.27|11657.21|11657.21|11593.48|11593.48|0
1647426600000|2022-03-16 10:30:00|11652.78|11652.78|11624.6|11624.6|11656.28|11656.28|11624.6|11624.6|0
1647426900000|2022-03-16 10:35:00|11623.05|11623.05|11620.61|11620.61|11631.19|11631.19|11603.24|11603.24|0
1647427200000|2022-03-16 10:40:00|11621.89|11621.89|11633.05|11633.05|11647.6|11647.6|11621.74|11621.74|0
1647427500000|2022-03-16 10:45:00|11633.36|11633.36|11651.75|11651.75|11653.25|11653.25|11633.36|11633.36|0
1647427800000|2022-03-16 10:50:00|11656.64|11656.64|11702.03|11702.03|11702.03|11702.03|11646.62|11646.62|0
1647428100000|2022-03-16 10:55:00|11703.12|11703.12|11708.33|11708.33|11711.14|11711.14|11697.41|11697.41|0
1647428400000|2022-03-16 11:00:00|11708.98|11708.98|11683.91|11683.91|11712.26|11712.26|11683.91|11683.91|0
1647428700000|2022-03-16 11:05:00|11686.1|11686.1|11671.5|11671.5|11686.1|11686.1|11667.74|11667.74|0
1647429000000|2022-03-16 11:10:00|11671.19|11671.19|11677.39|11677.39|11688.67|11688.67|11664.89|11664.89|0
1647429300000|2022-03-16 11:15:00|11680.4|11680.4|11687.63|11687.63|11696.48|11696.48|11680.4|11680.4|0
1647429600000|2022-03-16 11:20:00|11691.66|11691.66|11644.18|11644.18|11691.66|11691.66|11644.18|11644.18|0
1647429900000|2022-03-16 11:25:00|11642.9|11642.9|11634.48|11634.48|11642.9|11642.9|11624.93|11624.93|0
1647430200000|2022-03-16 11:30:00|11624.57|11624.57|11629.13|11629.13|11648.09|11648.09|11624.57|11624.57|0
1647430500000|2022-03-16 11:35:00|11629.03|11629.03|11657.63|11657.63|11657.63|11657.63|11628.63|11628.63|0
1647430800000|2022-03-16 11:40:00|11657.26|11657.26|11621.95|11621.95|11658.38|11658.38|11616.46|11616.46|0
1647431100000|2022-03-16 11:45:00|11621.19|11621.19|11602.8|11602.8|11628.24|11628.24|11586.97|11586.97|0
1647431400000|2022-03-16 11:50:00|11607.39|11607.39|11614.46|11614.46|11630.55|11630.55|11606.22|11606.22|0
1647431700000|2022-03-16 11:55:00|11614.27|11614.27|11620.1|11620.1|11620.1|11620.1|11610.65|11610.65|0
1647432000000|2022-03-16 12:00:00|11622.73|11622.73|11620.09|11620.09|11624.26|11624.26|11612.22|11612.22|0
1647432300000|2022-03-16 12:05:00|11619.45|11619.45|11628.02|11628.02|11628.02|11628.02|11617.59|11617.59|0
1647432600000|2022-03-16 12:10:00|11631.03|11631.03|11653.77|11653.77|11653.77|11653.77|11631.03|11631.03|0
1647432900000|2022-03-16 12:15:00|11655.05|11655.05|11655.92|11655.92|11664.36|11664.36|11651.71|11651.71|0
1647433200000|2022-03-16 12:20:00|11656.56|11656.56|11641.65|11641.65|11658.21|11658.21|11636.64|11636.64|0
1647433500000|2022-03-16 12:25:00|11641.03|11641.03|11629.76|11629.76|11641.14|11641.14|11629.22|11629.22|0
1647433800000|2022-03-16 12:30:00|11633.53|11633.53|11625.49|11625.49|11638.31|11638.31|11620.97|11620.97|0
1647434100000|2022-03-16 12:35:00|11623.23|11623.23|11607.34|11607.34|11623.23|11623.23|11605.02|11605.02|0
1647434400000|2022-03-16 12:40:00|11594.41|11594.41|11617.64|11617.64|11618.21|11618.21|11579.47|11579.47|0
1647434700000|2022-03-16 12:45:00|11623.83|11623.83|11623.84|11623.84|11638.14|11638.14|11619.39|11619.39|0
1647435000000|2022-03-16 12:50:00|11621.21|11621.21|11616.43|11616.43|11629.5|11629.5|11616.43|11616.43|0
1647435300000|2022-03-16 12:55:00|11604.97|11604.97|11581.06|11581.06|11604.97|11604.97|11565.55|11565.55|0
1647435600000|2022-03-16 13:00:00|11584.45|11584.45|11579.61|11579.61|11584.45|11584.45|11563.13|11563.13|0
1647435900000|2022-03-16 13:05:00|11580.25|11580.25|11563.98|11563.98|11580.25|11580.25|11562.1|11562.1|0
1647436200000|2022-03-16 13:10:00|11560.97|11560.97|11595.45|11595.45|11600.34|11600.34|11558.71|11558.71|0
1647436500000|2022-03-16 13:15:00|11595.07|11595.07|11598.36|11598.36|11601.12|11601.12|11590.83|11590.83|0
1647436800000|2022-03-16 13:20:00|11598.73|11598.73|11595.02|11595.02|11598.83|11598.83|11589.98|11589.98|0
1647437100000|2022-03-16 13:25:00|11562.85|11562.85|11542.34|11542.34|11562.85|11562.85|11521.1|11521.1|0
1647437400000|2022-03-16 13:30:00|11546.11|11546.11|11591.69|11591.69|11626.53|11626.53|11546.11|11546.11|0
1647437700000|2022-03-16 13:35:00|11589.77|11589.77|11616.44|11616.44|11639.2|11639.2|11589.77|11589.77|0
1647438000000|2022-03-16 13:40:00|11618.3|11618.3|11644.18|11644.18|11646.06|11646.06|11618.3|11618.3|0
1647438300000|2022-03-16 13:45:00|11646.06|11646.06|11632.86|11632.86|11654.47|11654.47|11627.74|11627.74|0
1647438600000|2022-03-16 13:50:00|11632.22|11632.22|11620.3|11620.3|11643.95|11643.95|11619.92|11619.92|0
1647438900000|2022-03-16 13:55:00|11616.27|11616.27|11623.97|11623.97|11640.04|11640.04|11592.6|11592.6|0
1647439200000|2022-03-16 14:00:00|11622.85|11622.85|11652.8|11652.8|11652.8|11652.8|11622.85|11622.85|0
1647439500000|2022-03-16 14:05:00|11656.19|11656.19|11641.91|11641.91|11678.46|11678.46|11641.91|11641.91|0
1647439800000|2022-03-16 14:10:00|11641.16|11641.16|11609.84|11609.84|11644.92|11644.92|11595.23|11595.23|0
1647440100000|2022-03-16 14:15:00|11610.6|11610.6|11582.93|11582.93|11614.49|11614.49|11582.62|11582.62|0
1647440400000|2022-03-16 14:20:00|11588.19|11588.19|11605.37|11605.37|11608.99|11608.99|11588.19|11588.19|0
1647440700000|2022-03-16 14:25:00|11601.61|11601.61|11619.58|11619.58|11634.6|11634.6|11595.06|11595.06|0
1647441000000|2022-03-16 14:30:00|11619.96|11619.96|11603.85|11603.85|11629.2|11629.2|11599.3|11599.3|0
1647441300000|2022-03-16 14:35:00|11605.77|11605.77|11614.88|11614.88|11648.36|11648.36|11601.08|11601.08|0
1647441600000|2022-03-16 14:40:00|11614.33|11614.33|11637.3|11637.3|11678.51|11678.51|11611.17|11611.17|0
1647441900000|2022-03-16 14:45:00|11637.85|11637.85|11604.15|11604.15|11642.45|11642.45|11587.66|11587.66|0
1647442200000|2022-03-16 14:50:00|11603.51|11603.51|11537.18|11537.18|11623.33|11623.33|11537.18|11537.18|0
1647442500000|2022-03-16 14:55:00|11534.92|11534.92|11600.44|11600.44|11612.09|11612.09|11534.05|11534.05|0
1647442800000|2022-03-16 15:00:00|11598.51|11598.51|11673.11|11673.11|11687.04|11687.04|11574.47|11574.47|0
1647443100000|2022-03-16 15:05:00|11668.6|11668.6|11666.36|11666.36|11668.6|11668.6|11636.44|11636.44|0
1647443400000|2022-03-16 15:10:00|11662.98|11662.98|11675.98|11675.98|11675.98|11675.98|11653.6|11653.6|0
1647443700000|2022-03-16 15:15:00|11675.2|11675.2|11676.11|11676.11|11678.22|11678.22|11670.64|11670.64|0
1647444000000|2022-03-16 15:20:00|11675.46|11675.46|11663.88|11663.88|11675.46|11675.46|11654.45|11654.45|0
1647444300000|2022-03-16 15:25:00|11661.62|11661.62|11662.02|11662.02|11668.79|11668.79|11653.63|11653.63|0
1647444600000|2022-03-16 15:30:00|11660.51|11660.51|11678.95|11678.95|11686.75|11686.75|11659.87|11659.87|0
1647444900000|2022-03-16 15:35:00|11682.67|11682.67|11685.44|11685.44|11695.03|11695.03|11675.24|11675.24|0
1647445200000|2022-03-16 15:40:00|11687.37|11687.37|11709.54|11709.54|11712.75|11712.75|11680.64|11680.64|0
1647445500000|2022-03-16 15:45:00|11711.46|11711.46|11686.96|11686.96|11718.25|11718.25|11685.06|11685.06|0
1647445800000|2022-03-16 15:50:00|11685.08|11685.08|11697.04|11697.04|11698.55|11698.55|11681.29|11681.29|0
1647446100000|2022-03-16 15:55:00|11696.29|11696.29|11691.67|11691.67|11696.29|11696.29|11689.5|11689.5|0
1647446400000|2022-03-16 16:00:00|11692.04|11692.04|11676.21|11676.21|11693.17|11693.17|11673.67|11673.67|0
1647446700000|2022-03-16 16:05:00|11677.77|11677.77|11660.65|11660.65|11680.25|11680.25|11660.65|11660.65|0
1647447000000|2022-03-16 16:10:00|11661.41|11661.41|11658.43|11658.43|11663.57|11663.57|11642.64|11642.64|0
1647447300000|2022-03-16 16:15:00|11660.69|11660.69|11683.27|11683.27|11685.75|11685.75|11660.69|11660.69|0
1647447600000|2022-03-16 16:20:00|11682.89|11682.89|11677.93|11677.93|11693.05|11693.05|11663.04|11663.04|0
1647447900000|2022-03-16 16:25:00|11694.02|11694.02|11697.05|11697.05|11702.91|11702.91|11669.4|11669.4|0
1647504900000|2022-03-17 08:15:00|11830.81|11830.81|11939.99|11939.99|11949.19|11949.19|11814.72|11814.72|0
1647505200000|2022-03-17 08:20:00|11943.75|11943.75|11905.47|11905.47|11943.75|11943.75|11903.28|11903.28|0
1647505500000|2022-03-17 08:25:00|11907.4|11907.4|11948.59|11948.59|11948.59|11948.59|11907.4|11907.4|0
1647505800000|2022-03-17 08:30:00|11944.83|11944.83|11975.67|11975.67|11979.52|11979.52|11939.22|11939.22|0
1647506100000|2022-03-17 08:35:00|11976.05|11976.05|11972.87|11972.87|11983.18|11983.18|11966.63|11966.63|0
1647506400000|2022-03-17 08:40:00|11970.68|11970.68|12018.54|12018.54|12018.73|12018.73|11966.16|11966.16|0
1647506700000|2022-03-17 08:45:00|12016.66|12016.66|11970.95|11970.95|12016.66|12016.66|11963.47|11963.47|0
1647507000000|2022-03-17 08:50:00|11968.16|11968.16|11916.1|11916.1|11968.16|11968.16|11894.36|11894.36|0
1647507300000|2022-03-17 08:55:00|11915.73|11915.73|11913.19|11913.19|11939.05|11939.05|11909.2|11909.2|0
1647507600000|2022-03-17 09:00:00|11916.58|11916.58|11920.06|11920.06|11926.9|11926.9|11905.22|11905.22|0
1647507900000|2022-03-17 09:05:00|11918.78|11918.78|11930.42|11930.42|11933.7|11933.7|11918.27|11918.27|0
1647508200000|2022-03-17 09:10:00|11930.52|11930.52|11923.01|11923.01|11936.98|11936.98|11921.61|11921.61|0
1647508500000|2022-03-17 09:15:00|11923.56|11923.56|11896.98|11896.98|11923.56|11923.56|11896.98|11896.98|0
1647508800000|2022-03-17 09:20:00|11899.46|11899.46|11897.44|11897.44|11904.29|11904.29|11881.65|11881.65|0
1647509100000|2022-03-17 09:25:00|11896.15|11896.15|11889.68|11889.68|11898.41|11898.41|11883.51|11883.51|0
1647509400000|2022-03-17 09:30:00|11901.76|11901.76|11868.31|11868.31|11901.76|11901.76|11847.29|11847.29|0
1647509700000|2022-03-17 09:35:00|11866.38|11866.38|11872.48|11872.48|11873.21|11873.21|11861.25|11861.25|0
1647510000000|2022-03-17 09:40:00|11869.47|11869.47|11872.1|11872.1|11891.68|11891.68|11869.47|11869.47|0
1647510300000|2022-03-17 09:45:00|11866.45|11866.45|11870.06|11870.06|11870.31|11870.31|11863.18|11863.18|0
1647510600000|2022-03-17 09:50:00|11868.18|11868.18|11854.64|11854.64|11868.18|11868.18|11850.99|11850.99|0
1647510900000|2022-03-17 09:55:00|11855.19|11855.19|11853.15|11853.15|11859.68|11859.68|11851.31|11851.31|0
1647511200000|2022-03-17 10:00:00|11852.84|11852.84|11781.55|11781.55|11857.39|11857.39|11769.17|11769.17|0
1647511500000|2022-03-17 10:05:00|11780.45|11780.45|11866.71|11866.71|11875.23|11875.23|11780.45|11780.45|0
1647511800000|2022-03-17 10:10:00|11865.2|11865.2|11844.08|11844.08|11872.46|11872.46|11836.67|11836.67|0
1647512100000|2022-03-17 10:15:00|11844.83|11844.83|11816.22|11816.22|11864.58|11864.58|11816.22|11816.22|0
1647512400000|2022-03-17 10:20:00|11767.96|11767.96|11814.52|11814.52|11814.52|11814.52|11751.88|11751.88|0
1647512700000|2022-03-17 10:25:00|11815.98|11815.98|11767.05|11767.05|11830.44|11830.44|11758.2|11758.2|0
1647513000000|2022-03-17 10:30:00|11766.66|11766.66|11798.46|11798.46|11798.46|11798.46|11757.91|11757.91|0
1647513300000|2022-03-17 10:35:00|11800.99|11800.99|11794.81|11794.81|11804.12|11804.12|11773.84|11773.84|0
1647513600000|2022-03-17 10:40:00|11796.73|11796.73|11799.78|11799.78|11800.53|11800.53|11791.88|11791.88|0
1647513900000|2022-03-17 10:45:00|11799.68|11799.68|11807.32|11807.32|11815.3|11815.3|11794.75|11794.75|0
1647514200000|2022-03-17 10:50:00|11805.06|11805.06|11786.12|11786.12|11805.44|11805.44|11786.12|11786.12|0
1647514500000|2022-03-17 10:55:00|11786.9|11786.9|11792.11|11792.11|11795.46|11795.46|11773.16|11773.16|0
1647514800000|2022-03-17 11:00:00|11778.17|11778.17|11782.44|11782.44|11783.72|11783.72|11773.83|11773.83|0
1647515100000|2022-03-17 11:05:00|11784.36|11784.36|11771.2|11771.2|11785|11785|11768.08|11768.08|0
1647515400000|2022-03-17 11:10:00|11770.45|11770.45|11764.62|11764.62|11771.93|11771.93|11764.62|11764.62|0
1647515700000|2022-03-17 11:15:00|11764.31|11764.31|11809.81|11809.81|11810.94|11810.94|11759.68|11759.68|0
1647516000000|2022-03-17 11:20:00|11810.91|11810.91|11858.37|11858.37|11858.37|11858.37|11810.91|11810.91|0
1647516300000|2022-03-17 11:25:00|11858.56|11858.56|11870.73|11870.73|11873.2|11873.2|11858.37|11858.37|0
1647516600000|2022-03-17 11:30:00|11868.8|11868.8|11883.55|11883.55|11885.98|11885.98|11868.8|11868.8|0
1647516900000|2022-03-17 11:35:00|11883.75|11883.75|11868.01|11868.01|11883.75|11883.75|11866.51|11866.51|0
1647517200000|2022-03-17 11:40:00|11868.39|11868.39|11862.63|11862.63|11868.97|11868.97|11858.45|11858.45|0
1647517500000|2022-03-17 11:45:00|11863.71|11863.71|11877.61|11877.61|11877.61|11877.61|11862.83|11862.83|0
1647517800000|2022-03-17 11:50:00|11877.32|11877.32|11865|11865|11877.32|11877.32|11861.55|11861.55|0
1647518100000|2022-03-17 11:55:00|11865.79|11865.79|11867.48|11867.48|11880.93|11880.93|11865.08|11865.08|0
1647518400000|2022-03-17 12:00:00|11866.55|11866.55|11872.48|11872.48|11879.36|11879.36|11865.89|11865.89|0
1647518700000|2022-03-17 12:05:00|11870.6|11870.6|11865.7|11865.7|11873.52|11873.52|11864.42|11864.42|0
1647519000000|2022-03-17 12:10:00|11867.96|11867.96|11819.66|11819.66|11878.14|11878.14|11819.66|11819.66|0
1647519300000|2022-03-17 12:15:00|11821.55|11821.55|11815.64|11815.64|11821.55|11821.55|11815.64|11815.64|0
1647519600000|2022-03-17 12:20:00|11815.09|11815.09|11817.7|11817.7|11817.7|11817.7|11804.58|11804.58|0
1647519900000|2022-03-17 12:25:00|11818.29|11818.29|11815.55|11815.55|11821.35|11821.35|11815.55|11815.55|0
1647520200000|2022-03-17 12:30:00|11810.65|11810.65|11819.58|11819.58|11819.58|11819.58|11804.94|11804.94|0
1647520500000|2022-03-17 12:35:00|11823.16|11823.16|11866.39|11866.39|11872.79|11872.79|11822.28|11822.28|0
1647520800000|2022-03-17 12:40:00|11868.65|11868.65|11863.22|11863.22|11881.79|11881.79|11863.22|11863.22|0
1647521100000|2022-03-17 12:45:00|11862.84|11862.84|11855.23|11855.23|11862.84|11862.84|11854.59|11854.59|0
1647521400000|2022-03-17 12:50:00|11856.74|11856.74|11866.14|11866.14|11866.83|11866.83|11856.74|11856.74|0
1647521700000|2022-03-17 12:55:00|11865.94|11865.94|11877.89|11877.89|11877.89|11877.89|11864.06|11864.06|0
1647522000000|2022-03-17 13:00:00|11878.53|11878.53|11867.93|11867.93|11879.82|11879.82|11867.93|11867.93|0
1647522300000|2022-03-17 13:05:00|11868.03|11868.03|11848.24|11848.24|11868.03|11868.03|11832.38|11832.38|0
1647522600000|2022-03-17 13:10:00|11849.34|11849.34|11861.43|11861.43|11864.06|11864.06|11848.06|11848.06|0
1647522900000|2022-03-17 13:15:00|11863.31|11863.31|11880.42|11880.42|11882.83|11882.83|11856.3|11856.3|0
1647523200000|2022-03-17 13:20:00|11882.3|11882.3|11889.31|11889.31|11889.31|11889.31|11879.29|11879.29|0
1647523500000|2022-03-17 13:25:00|11887.43|11887.43|11941.43|11941.43|11942.56|11942.56|11868.74|11868.74|0
1647523800000|2022-03-17 13:30:00|11909.26|11909.26|11864.13|11864.13|11931.89|11931.89|11864.13|11864.13|0
1647524100000|2022-03-17 13:35:00|11866.01|11866.01|11932.16|11932.16|11933.49|11933.49|11853.17|11853.17|0
1647524400000|2022-03-17 13:40:00|11934.36|11934.36|11896.33|11896.33|11947.06|11947.06|11878.69|11878.69|0
1647524700000|2022-03-17 13:45:00|11895.23|11895.23|11889.22|11889.22|11926.17|11926.17|11881.05|11881.05|0
1647525000000|2022-03-17 13:50:00|11888.47|11888.47|11926.05|11926.05|11926.6|11926.6|11858.02|11858.02|0
1647525300000|2022-03-17 13:55:00|11909.97|11909.97|11933.3|11933.3|11943.1|11943.1|11907.16|11907.16|0
1647525600000|2022-03-17 14:00:00|11934.05|11934.05|11904.47|11904.47|11943.73|11943.73|11904.47|11904.47|0
1647525900000|2022-03-17 14:05:00|11916.24|11916.24|11925.4|11925.4|11930.83|11930.83|11907|11907|0
1647526200000|2022-03-17 14:10:00|11926.33|11926.33|11951.51|11951.51|11951.72|11951.72|11918.81|11918.81|0
1647526500000|2022-03-17 14:15:00|11954.08|11954.08|11939.41|11939.41|11961.18|11961.18|11938.25|11938.25|0
1647526800000|2022-03-17 14:20:00|11938.66|11938.66|11959.26|11959.26|11959.86|11959.86|11938.29|11938.29|0
1647527100000|2022-03-17 14:25:00|11959.75|11959.75|11954.76|11954.76|11965.32|11965.32|11946.72|11946.72|0
1647527400000|2022-03-17 14:30:00|11953.26|11953.26|11971.73|11971.73|11972.82|11972.82|11950.62|11950.62|0
1647527700000|2022-03-17 14:35:00|11969.81|11969.81|11966.76|11966.76|11983.22|11983.22|11961.2|11961.2|0
1647528000000|2022-03-17 14:40:00|11964.88|11964.88|11964.53|11964.53|11971.65|11971.65|11962.67|11962.67|0
1647528300000|2022-03-17 14:45:00|11965.08|11965.08|11956.41|11956.41|11967.48|11967.48|11949.32|11949.32|0
1647528600000|2022-03-17 14:50:00|11956.96|11956.96|11980.79|11980.79|12010.88|12010.88|11956.96|11956.96|0
1647528900000|2022-03-17 14:55:00|11980.25|11980.25|12020.93|12020.93|12022.85|12022.85|11978.87|11978.87|0
1647529200000|2022-03-17 15:00:00|12023.56|12023.56|12023.27|12023.27|12026.59|12026.59|12016.05|12016.05|0
1647529500000|2022-03-17 15:05:00|12022.72|12022.72|12031.04|12031.04|12046.72|12046.72|12017.57|12017.57|0
1647529800000|2022-03-17 15:10:00|12034.05|12034.05|12061.51|12061.51|12061.51|12061.51|12028.14|12028.14|0
1647530100000|2022-03-17 15:15:00|12064.08|12064.08|12049.42|12049.42|12072.29|12072.29|12049.42|12049.42|0
1647530400000|2022-03-17 15:20:00|12050.51|12050.51|12058.42|12058.42|12058.42|12058.42|12037.94|12037.94|0
1647530700000|2022-03-17 15:25:00|12059.18|12059.18|12074.95|12074.95|12081.21|12081.21|12043.09|12043.09|0
1647531000000|2022-03-17 15:30:00|12076.07|12076.07|12071.96|12071.96|12076.98|12076.98|12066.7|12066.7|0
1647531300000|2022-03-17 15:35:00|12071.59|12071.59|12069.24|12069.24|12080.93|12080.93|12063.87|12063.87|0
1647531600000|2022-03-17 15:40:00|12068.86|12068.86|12080.68|12080.68|12081.76|12081.76|12064.17|12064.17|0
1647531900000|2022-03-17 15:45:00|12081.96|12081.96|12045.53|12045.53|12082.35|12082.35|12041.83|12041.83|0
1647532200000|2022-03-17 15:50:00|12048.16|12048.16|12092.63|12092.63|12092.63|12092.63|12047.14|12047.14|0
1647532500000|2022-03-17 15:55:00|12093.38|12093.38|12092.2|12092.2|12096.39|12096.39|12077.16|12077.16|0
1647532800000|2022-03-17 16:00:00|12088.79|12088.79|12085.73|12085.73|12101.9|12101.9|12083.29|12083.29|0
1647533100000|2022-03-17 16:05:00|12087.61|12087.61|12099.5|12099.5|12104.01|12104.01|12083.31|12083.31|0
1647533400000|2022-03-17 16:10:00|12098.26|12098.26|12072.11|12072.11|12100.21|12100.21|12059.93|12059.93|0
1647533700000|2022-03-17 16:15:00|12072.76|12072.76|12060.43|12060.43|12081.98|12081.98|12056.67|12056.67|0
1647534000000|2022-03-17 16:20:00|12060.97|12060.97|12072.83|12072.83|12078.19|12078.19|12057.12|12057.12|0
1647534300000|2022-03-17 16:25:00|12075.47|12075.47|12063.74|12063.74|12081.28|12081.28|12058.89|12058.89|0
1647591300000|2022-03-18 08:15:00|11993.64|11993.64|12078.4|12078.4|12078.4|12078.4|11993.64|11993.64|0
1647591600000|2022-03-18 08:20:00|12073.9|12073.9|12058.89|12058.89|12073.9|12073.9|12055.3|12055.3|0
1647591900000|2022-03-18 08:25:00|12051.37|12051.37|12061.83|12061.83|12061.83|12061.83|12048|12048|0
1647592200000|2022-03-18 08:30:00|12058.62|12058.62|12051.96|12051.96|12060.88|12060.88|12046.09|12046.09|0
1647592500000|2022-03-18 08:35:00|12048.11|12048.11|12033.54|12033.54|12048.11|12048.11|12033.54|12033.54|0
1647592800000|2022-03-18 08:40:00|12037.31|12037.31|12015.69|12015.69|12042.59|12042.59|12011.97|12011.97|0
1647593100000|2022-03-18 08:45:00|12014.14|12014.14|12023.46|12023.46|12025.21|12025.21|12014.14|12014.14|0
1647593400000|2022-03-18 08:50:00|12018.97|12018.97|12017.1|12017.1|12024.44|12024.44|12017.1|12017.1|0
1647593700000|2022-03-18 08:55:00|12014.93|12014.93|12015.37|12015.37|12016.61|12016.61|12010.43|12010.43|0
1647594000000|2022-03-18 09:00:00|12015.06|12015.06|12018.18|12018.18|12019.42|12019.42|12015.06|12015.06|0
1647594300000|2022-03-18 09:05:00|12017.81|12017.81|12007.68|12007.68|12017.81|12017.81|12005.82|12005.82|0
1647594600000|2022-03-18 09:10:00|12007.06|12007.06|11980.51|11980.51|12007.37|12007.37|11979.58|11979.58|0
1647594900000|2022-03-18 09:15:00|11981.13|11981.13|11992.1|11992.1|11994.86|11994.86|11980.51|11980.51|0
1647595200000|2022-03-18 09:20:00|12017.18|12017.18|11980.59|11980.59|12017.18|12017.18|11980.59|11980.59|0
1647595500000|2022-03-18 09:25:00|11979.97|11979.97|11973.93|11973.93|11982.51|11982.51|11970.84|11970.84|0
1647595800000|2022-03-18 09:30:00|11978.43|11978.43|11969.91|11969.91|11978.8|11978.8|11969.91|11969.91|0
1647596100000|2022-03-18 09:35:00|11969.6|11969.6|12000.86|12000.86|12000.86|12000.86|11969.6|11969.6|0
1647596400000|2022-03-18 09:40:00|11981.35|11981.35|11996.54|11996.54|11997.67|11997.67|11978.56|11978.56|0
1647596700000|2022-03-18 09:45:00|11997.18|11997.18|12016.82|12016.82|12018.94|12018.94|11996.64|11996.64|0
1647597000000|2022-03-18 09:50:00|12016.07|12016.07|12025.92|12025.92|12029.33|12029.33|12016.07|12016.07|0
1647597300000|2022-03-18 09:55:00|12023.29|12023.29|12026.21|12026.21|12031.54|12031.54|12013.89|12013.89|0
1647597600000|2022-03-18 10:00:00|12028.78|12028.78|12009.97|12009.97|12033.85|12033.85|12009.97|12009.97|0
1647597900000|2022-03-18 10:05:00|12008.05|12008.05|12020.26|12020.26|12020.26|12020.26|12003.71|12003.71|0
1647598500000|2022-03-18 10:15:00|12020.81|12020.81|11979.42|11979.42|12059.49|12059.49|11956.55|11956.55|0
1647598800000|2022-03-18 10:20:00|11974.53|11974.53|11947.8|11947.8|11974.53|11974.53|11946.67|11946.67|0
1647599100000|2022-03-18 10:25:00|11948.42|11948.42|11954.36|11954.36|11954.36|11954.36|11941.79|11941.79|0
1647599400000|2022-03-18 10:30:00|11952.48|11952.48|11936.59|11936.59|11953.48|11953.48|11933.49|11933.49|0
1647599700000|2022-03-18 10:35:00|11933.58|11933.58|11941.34|11941.34|11941.34|11941.34|11909.17|11909.17|0
1647600000000|2022-03-18 10:40:00|11936.85|11936.85|11931.7|11931.7|11937.9|11937.9|11921.72|11921.72|0
1647600300000|2022-03-18 10:45:00|11932.83|11932.83|11915.6|11915.6|11945.44|11945.44|11899.42|11899.42|0
1647600600000|2022-03-18 10:50:00|11911.27|11911.27|11897.08|11897.08|11920.4|11920.4|11894.46|11894.46|0
1647600900000|2022-03-18 10:55:00|11895.84|11895.84|11886.27|11886.27|11897.87|11897.87|11881.52|11881.52|0
1647601200000|2022-03-18 11:00:00|11884.76|11884.76|11886.6|11886.6|11890.93|11890.93|11873.59|11873.59|0
1647601500000|2022-03-18 11:05:00|11888.48|11888.48|11879.45|11879.45|11888.75|11888.75|11875.07|11875.07|0
1647601800000|2022-03-18 11:10:00|11880.74|11880.74|11877.38|11877.38|11893.08|11893.08|11877.38|11877.38|0
1647602100000|2022-03-18 11:15:00|11882.41|11882.41|11884.29|11884.29|11887.23|11887.23|11868.89|11868.89|0
1647602400000|2022-03-18 11:20:00|11886.86|11886.86|11885.93|11885.93|11886.86|11886.86|11885.93|11885.93|0
1647602700000|2022-03-18 11:25:00|11887.21|11887.21|11889.45|11889.45|11894.51|11894.51|11881.18|11881.18|0
1647603000000|2022-03-18 11:30:00|11891.71|11891.71|11890.27|11890.27|11897.26|11897.26|11890.27|11890.27|0
1647603300000|2022-03-18 11:35:00|11888.35|11888.35|11890.16|11890.16|11890.92|11890.92|11872.02|11872.02|0
1647603600000|2022-03-18 11:40:00|11888.24|11888.24|11881.91|11881.91|11888.24|11888.24|11879.56|11879.56|0
1647603900000|2022-03-18 11:45:00|11880.69|11880.69|11897.95|11897.95|11897.95|11897.95|11880.69|11880.69|0
1647604200000|2022-03-18 11:50:00|11899.87|11899.87|11910.8|11910.8|11915.96|11915.96|11893.21|11893.21|0
1647604500000|2022-03-18 11:55:00|11912.68|11912.68|11910.61|11910.61|11916.89|11916.89|11910.61|11910.61|0
1647604800000|2022-03-18 12:00:00|11912.11|11912.11|11911.73|11911.73|11914.46|11914.46|11896.03|11896.03|0
1647605100000|2022-03-18 12:05:00|11912.49|11912.49|11851.06|11851.06|11912.49|11912.49|11851.06|11851.06|0
1647605400000|2022-03-18 12:10:00|11848.43|11848.43|11851.77|11851.77|11854.98|11854.98|11848.05|11848.05|0
1647605700000|2022-03-18 12:15:00|11849.03|11849.03|11870.27|11870.27|11870.27|11870.27|11847.15|11847.15|0
1647606000000|2022-03-18 12:20:00|11873.65|11873.65|11861.21|11861.21|11875.58|11875.58|11861.21|11861.21|0
1647606300000|2022-03-18 12:25:00|11861.59|11861.59|11823.09|11823.09|11862.69|11862.69|11819.8|11819.8|0
1647606600000|2022-03-18 12:30:00|11823.64|11823.64|11823.64|11823.64|11823.64|11823.64|11823.64|11823.64|0
1647606900000|2022-03-18 12:35:00|11824.19|11824.19|11851.82|11851.82|11851.82|11851.82|11823.97|11823.97|0
1647607200000|2022-03-18 12:40:00|11852.2|11852.2|11863.54|11863.54|11866.22|11866.22|11851.45|11851.45|0
1647607500000|2022-03-18 12:45:00|11871.98|11871.98|11882.55|11882.55|11882.55|11882.55|11864.7|11864.7|0
1647607800000|2022-03-18 12:50:00|11878.79|11878.79|11879.93|11879.93|11887.83|11887.83|11876.55|11876.55|0
1647608100000|2022-03-18 12:55:00|11886.33|11886.33|11892.35|11892.35|11902.51|11902.51|11886.33|11886.33|0
1647608400000|2022-03-18 13:00:00|11893.63|11893.63|11887.26|11887.26|11893.63|11893.63|11887.26|11887.26|0
1647608700000|2022-03-18 13:05:00|11903.35|11903.35|11895.75|11895.75|11904.44|11904.44|11894.66|11894.66|0
1647609000000|2022-03-18 13:10:00|11911.84|11911.84|11900.72|11900.72|11911.84|11911.84|11898.46|11898.46|0
1647609300000|2022-03-18 13:15:00|11895.59|11895.59|11895.3|11895.3|11898.16|11898.16|11892.73|11892.73|0
1647609600000|2022-03-18 13:20:00|11902.45|11902.45|11919.73|11919.73|11945.85|11945.85|11902.45|11902.45|0
1647609900000|2022-03-18 13:25:00|11951.9|11951.9|12026.97|12026.97|12026.97|12026.97|11932.96|11932.96|0
1647610200000|2022-03-18 13:30:00|12029.6|12029.6|11917.42|11917.42|12029.6|12029.6|11860.4|11860.4|0
1647610500000|2022-03-18 13:35:00|11916.33|11916.33|11916.62|11916.62|11918.25|11918.25|11897.45|11897.45|0
1647610800000|2022-03-18 13:40:00|11900.54|11900.54|11894.62|11894.62|11917.17|11917.17|11894.62|11894.62|0
1647611100000|2022-03-18 13:45:00|11910.71|11910.71|11921.24|11921.24|11922.48|11922.48|11898.12|11898.12|0
1647611400000|2022-03-18 13:50:00|11916.9|11916.9|11936.26|11936.26|11937.5|11937.5|11916.26|11916.26|0
1647611700000|2022-03-18 13:55:00|11940.11|11940.11|11974.83|11974.83|11974.83|11974.83|11938.18|11938.18|0
1647612000000|2022-03-18 14:00:00|11990.91|11990.91|11977.84|11977.84|11990.91|11990.91|11966.93|11966.93|0
1647612300000|2022-03-18 14:05:00|11961.76|11961.76|12020.17|12020.17|12020.17|12020.17|11961.76|11961.76|0
1647612600000|2022-03-18 14:10:00|12017.6|12017.6|11993.3|11993.3|12023.01|12023.01|11972.49|11972.49|0
1647612900000|2022-03-18 14:15:00|11991.79|11991.79|11980.33|11980.33|11991.79|11991.79|11971.9|11971.9|0
1647613200000|2022-03-18 14:20:00|11978.07|11978.07|11986.07|11986.07|11992.14|11992.14|11975.44|11975.44|0
1647613500000|2022-03-18 14:25:00|11986.45|11986.45|12040.44|12040.44|12040.44|12040.44|11986.45|11986.45|0
1647613800000|2022-03-18 14:30:00|12024.35|12024.35|12030.46|12030.46|12040.44|12040.44|12012.03|12012.03|0
1647614100000|2022-03-18 14:35:00|12014.38|12014.38|12013.56|12013.56|12035.93|12035.93|11999.02|11999.02|0
1647614400000|2022-03-18 14:40:00|12012.28|12012.28|12000.69|12000.69|12012.92|12012.92|11999.19|11999.19|0
1647614700000|2022-03-18 14:45:00|12016.78|12016.78|12005.16|12005.16|12016.78|12016.78|12000.69|12000.69|0
1647615000000|2022-03-18 14:50:00|12004.41|12004.41|11995.85|11995.85|12032.46|12032.46|11995.8|11995.8|0
1647615300000|2022-03-18 14:55:00|11996.6|11996.6|12017.15|12017.15|12017.43|12017.43|11996.23|11996.23|0
1647615600000|2022-03-18 15:00:00|12001.07|12001.07|12030.45|12030.45|12030.45|12030.45|11998.5|11998.5|0
1647615900000|2022-03-18 15:05:00|12031|12031|12070.28|12070.28|12070.28|12070.28|12031|12031|0
1647616200000|2022-03-18 15:10:00|12070.66|12070.66|12072.09|12072.09|12072.47|12072.47|12025.94|12025.94|0
1647616500000|2022-03-18 15:15:00|12072.84|12072.84|12088.41|12088.41|12088.61|12088.61|12069.51|12069.51|0
1647616800000|2022-03-18 15:20:00|12072.33|12072.33|12055.37|12055.37|12075.21|12075.21|12053.66|12053.66|0
1647617100000|2022-03-18 15:25:00|12060.32|12060.32|12062.87|12062.87|12078.96|12078.96|12060.32|12060.32|0
1647617400000|2022-03-18 15:30:00|12061.74|12061.74|12076.25|12076.25|12102.85|12102.85|12045.65|12045.65|0
1647617700000|2022-03-18 15:35:00|12072.4|12072.4|12097.02|12097.02|12102.21|12102.21|12070.47|12070.47|0
1647618000000|2022-03-18 15:40:00|12094.77|12094.77|12088.97|12088.97|12105.06|12105.06|12066.01|12066.01|0
1647618300000|2022-03-18 15:45:00|12087.42|12087.42|12097.18|12097.18|12108.11|12108.11|12073.3|12073.3|0
1647618600000|2022-03-18 15:50:00|12097.55|12097.55|12092.79|12092.79|12103.27|12103.27|12082.6|12082.6|0
1647618900000|2022-03-18 15:55:00|12093.54|12093.54|12086.02|12086.02|12111.3|12111.3|12078.03|12078.03|0
1647619200000|2022-03-18 16:00:00|12079.83|12079.83|12085.26|12085.26|12099.26|12099.26|12079.83|12079.83|0
1647619500000|2022-03-18 16:05:00|12086.55|12086.55|12083.84|12083.84|12099.39|12099.39|12068.96|12068.96|0
1647619800000|2022-03-18 16:10:00|12082.33|12082.33|12078.45|12078.45|12098.45|12098.45|12065.54|12065.54|0
1647620100000|2022-03-18 16:15:00|12079.69|12079.69|12070.21|12070.21|12091.51|12091.51|12067.01|12067.01|0
1647620400000|2022-03-18 16:20:00|12070.9|12070.9|12052.89|12052.89|12070.9|12070.9|12034.77|12034.77|0
1647620700000|2022-03-18 16:25:00|12062.41|12062.41|11989.79|11989.79|12062.41|12062.41|11989.79|11989.79|0
1647850500000|2022-03-21 08:15:00|11213.55|11213.55|11171.57|11171.57|11214.3|11214.3|11171.57|11171.57|0
1647850800000|2022-03-21 08:20:00|11173.08|11173.08|11193.47|11193.47|11197.98|11197.98|11173.08|11173.08|0
1647851100000|2022-03-21 08:25:00|11195.35|11195.35|11184.6|11184.6|11195.35|11195.35|11180.84|11180.84|0
1647851400000|2022-03-21 08:30:00|11181.59|11181.59|11169.64|11169.64|11181.59|11181.59|11158.73|11158.73|0
1647851700000|2022-03-21 08:35:00|11170.01|11170.01|11163.27|11163.27|11173.86|11173.86|11163.27|11163.27|0
1647852000000|2022-03-21 08:40:00|11147.18|11147.18|11141.6|11141.6|11147.18|11147.18|11119.49|11119.49|0
1647852300000|2022-03-21 08:45:00|11140.32|11140.32|11138.43|11138.43|11145.97|11145.97|11138.43|11138.43|0
1647852600000|2022-03-21 08:50:00|11143.67|11143.67|11140.51|11140.51|11145.93|11145.93|11135.9|11135.9|0
1647852900000|2022-03-21 08:55:00|11139|11139|11132.83|11132.83|11139|11139|11130.52|11130.52|0
1647853200000|2022-03-21 09:00:00|11134.71|11134.71|11088.1|11088.1|11138.61|11138.61|11086.21|11086.21|0
1647853500000|2022-03-21 09:05:00|11072.01|11072.01|11077.83|11077.83|11092.7|11092.7|11072.01|11072.01|0
1647853800000|2022-03-21 09:10:00|11079.75|11079.75|11033.29|11033.29|11079.75|11079.75|11031.79|11031.79|0
1647854100000|2022-03-21 09:15:00|11033.67|11033.67|11055.6|11055.6|11061.66|11061.66|11033.67|11033.67|0
1647854400000|2022-03-21 09:20:00|11071.68|11071.68|11048.07|11048.07|11071.68|11071.68|11048.07|11048.07|0
1647854700000|2022-03-21 09:25:00|11042.94|11042.94|11084.8|11084.8|11084.8|11084.8|11038.8|11038.8|0
1647855000000|2022-03-21 09:30:00|11091.57|11091.57|11129.21|11129.21|11129.21|11129.21|11091.57|11091.57|0
1647855300000|2022-03-21 09:35:00|11145.29|11145.29|11100.05|11100.05|11167.77|11167.77|11100.05|11100.05|0
1647855600000|2022-03-21 09:40:00|11097.48|11097.48|11107.74|11107.74|11111.68|11111.68|11095.6|11095.6|0
1647855900000|2022-03-21 09:45:00|11091.65|11091.65|11070.55|11070.55|11095.04|11095.04|11060.94|11060.94|0
1647856200000|2022-03-21 09:50:00|11074.67|11074.67|11102.07|11102.07|11108.18|11108.18|11074.67|11074.67|0
1647856500000|2022-03-21 09:55:00|11100.57|11100.57|11128.67|11128.67|11129.04|11129.04|11096.23|11096.23|0
1647856800000|2022-03-21 10:00:00|11125.28|11125.28|11146.57|11146.57|11146.57|11146.57|11125.28|11125.28|0
1647857100000|2022-03-21 10:05:00|11162.65|11162.65|11148.06|11148.06|11164.95|11164.95|11148.06|11148.06|0
1647857400000|2022-03-21 10:10:00|11148.81|11148.81|11168.06|11168.06|11168.06|11168.06|11146.55|11146.55|0
1647857700000|2022-03-21 10:15:00|11164.85|11164.85|11155.83|11155.83|11164.85|11164.85|11155.83|11155.83|0
1647858000000|2022-03-21 10:20:00|11154.55|11154.55|11140.42|11140.42|11154.55|11154.55|11135.45|11135.45|0
1647858300000|2022-03-21 10:25:00|11139.67|11139.67|11123.03|11123.03|11139.67|11139.67|11123.03|11123.03|0
1647858600000|2022-03-21 10:30:00|11123.41|11123.41|11132.53|11132.53|11133.17|11133.17|11122.66|11122.66|0
1647858900000|2022-03-21 10:35:00|11129.97|11129.97|11130.19|11130.19|11131.09|11131.09|11129.81|11129.81|0
1647859200000|2022-03-21 10:40:00|11146.27|11146.27|11137.09|11137.09|11147.4|11147.4|11131.32|11131.32|0
1647859500000|2022-03-21 10:45:00|11169.26|11169.26|11169.26|11169.26|11169.26|11169.26|11169.26|11169.26|0
1647859800000|2022-03-21 10:50:00|11167.62|11167.62|11168.75|11168.75|11168.75|11168.75|11151.53|11151.53|0
1647860100000|2022-03-21 10:55:00|11169.5|11169.5|11120.87|11120.87|11171.76|11171.76|11120.87|11120.87|0
1647860400000|2022-03-21 11:00:00|11123.43|11123.43|11155.98|11155.98|11155.98|11155.98|11121.93|11121.93|0
1647860700000|2022-03-21 11:05:00|11154.47|11154.47|11145.7|11145.7|11154.47|11154.47|11145.7|11145.7|0
1647861000000|2022-03-21 11:10:00|11146.07|11146.07|11130.33|11130.33|11146.07|11146.07|11129.99|11129.99|0
1647861300000|2022-03-21 11:15:00|11131.62|11131.62|11150.13|11150.13|11150.13|11150.13|11128.98|11128.98|0
1647861600000|2022-03-21 11:20:00|11149.38|11149.38|11155.07|11155.07|11155.07|11155.07|11149.38|11149.38|0
1647861900000|2022-03-21 11:25:00|11159.21|11159.21|11164.91|11164.91|11174.01|11174.01|11157.92|11157.92|0
1647862200000|2022-03-21 11:30:00|11164.27|11164.27|11167.48|11167.48|11199.65|11199.65|11162.35|11162.35|0
1647862500000|2022-03-21 11:35:00|11199.65|11199.65|11206.47|11206.47|11209.03|11209.03|11167.48|11167.48|0
1647862800000|2022-03-21 11:40:00|11207.97|11207.97|11207.44|11207.44|11207.97|11207.97|11205.56|11205.56|0
1647863100000|2022-03-21 11:45:00|11211.58|11211.58|11208.92|11208.92|11211.58|11211.58|11204.43|11204.43|0
1647863700000|2022-03-21 11:55:00|11210.05|11210.05|11172.61|11172.61|11212.31|11212.31|11172.61|11172.61|0
1647864000000|2022-03-21 12:00:00|11236.95|11236.95|11236.2|11236.2|11236.95|11236.95|11234.7|11234.7|0
1647864300000|2022-03-21 12:05:00|11204.03|11204.03|11201.24|11201.24|11204.03|11204.03|11201.24|11201.24|0
1647864600000|2022-03-21 12:10:00|11200.11|11200.11|11194.46|11194.46|11200.11|11200.11|11192.75|11192.75|0
1647864900000|2022-03-21 12:15:00|11226.63|11226.63|11199.89|11199.89|11230.94|11230.94|11198.77|11198.77|0
1647865200000|2022-03-21 12:20:00|11232.07|11232.07|11200.47|11200.47|11232.07|11232.07|11188.99|11188.99|0
1647865500000|2022-03-21 12:25:00|11198.59|11198.59|11231.18|11231.18|11231.18|11231.18|11197.09|11197.09|0
1647865800000|2022-03-21 12:30:00|11230.54|11230.54|11222.29|11222.29|11230.54|11230.54|11222.29|11222.29|0
1647866100000|2022-03-21 12:35:00|11221.16|11221.16|11261.5|11261.5|11261.5|11261.5|11217.78|11217.78|0
1647866400000|2022-03-21 12:40:00|11259.62|11259.62|11227.45|11227.45|11259.62|11259.62|11227.45|11227.45|0
1647866700000|2022-03-21 12:45:00|11226.81|11226.81|11220.12|11220.12|11229.07|11229.07|11216.32|11216.32|0
1647867000000|2022-03-21 12:50:00|11220.76|11220.76|11221.14|11221.14|11221.14|11221.14|11220.76|11220.76|0
1647867300000|2022-03-21 12:55:00|11188.97|11188.97|11186.93|11186.93|11221.14|11221.14|11186.93|11186.93|0
1647867600000|2022-03-21 13:00:00|11185.65|11185.65|11218.02|11218.02|11221.67|11221.67|11185.65|11185.65|0
1647867900000|2022-03-21 13:05:00|11219.15|11219.15|11220.65|11220.65|11220.65|11220.65|11219.15|11219.15|0
1647868200000|2022-03-21 13:10:00|11221.75|11221.75|11222.13|11222.13|11222.13|11222.13|11221.75|11221.75|0
1647868500000|2022-03-21 13:15:00|11219.56|11219.56|11221.22|11221.22|11221.22|11221.22|11219.56|11219.56|0
1647868800000|2022-03-21 13:20:00|11218.96|11218.96|11220.25|11220.25|11222.88|11222.88|11218.96|11218.96|0
1647869100000|2022-03-21 13:25:00|11252.42|11252.42|11180.96|11180.96|11252.42|11252.42|11180.59|11180.59|0
1647869400000|2022-03-21 13:30:00|11182.84|11182.84|11105.43|11105.43|11182.84|11182.84|11105.43|11105.43|0
1647869700000|2022-03-21 13:35:00|11121.51|11121.51|11095.76|11095.76|11137.6|11137.6|11095.76|11095.76|0
1647870000000|2022-03-21 13:40:00|11096.88|11096.88|11087.35|11087.35|11096.88|11096.88|11064.71|11064.71|0
1647870300000|2022-03-21 13:45:00|11086.6|11086.6|11087.38|11087.38|11102.68|11102.68|11084.75|11084.75|0
1647870600000|2022-03-21 13:50:00|11103.47|11103.47|11112.03|11112.03|11125.4|11125.4|11103.47|11103.47|0
1647870900000|2022-03-21 13:55:00|11108.82|11108.82|11062.62|11062.62|11108.82|11108.82|11062.62|11062.62|0
1647871200000|2022-03-21 14:00:00|11055.85|11055.85|11045.68|11045.68|11060.22|11060.22|11044.14|11044.14|0
1647871500000|2022-03-21 14:05:00|11029.6|11029.6|11024.64|11024.64|11032.99|11032.99|11015.02|11015.02|0
1647871800000|2022-03-21 14:10:00|11022.38|11022.38|11028.61|11028.61|11028.61|11028.61|11021.22|11021.22|0
1647872100000|2022-03-21 14:15:00|11030.8|11030.8|11016.03|11016.03|11031.35|11031.35|11014.08|11014.08|0
1647872400000|2022-03-21 14:20:00|11015.65|11015.65|11018.26|11018.26|11018.26|11018.26|10999.95|10999.95|0
1647872700000|2022-03-21 14:25:00|11019.54|11019.54|10993.23|10993.23|11025.02|11025.02|10992.85|10992.85|0
1647873000000|2022-03-21 14:30:00|10992.68|10992.68|11065.01|11065.01|11065.01|11065.01|10992.68|10992.68|0
1647873300000|2022-03-21 14:35:00|11060.87|11060.87|11030.2|11030.2|11062|11062|11029.82|11029.82|0
1647873600000|2022-03-21 14:40:00|11028.28|11028.28|11032.95|11032.95|11033.17|11033.17|11028.28|11028.28|0
1647873900000|2022-03-21 14:45:00|11034.23|11034.23|11006.53|11006.53|11036.91|11036.91|11006.53|11006.53|0
1647874200000|2022-03-21 14:50:00|11007.08|11007.08|11010.46|11010.46|11010.46|11010.46|11003.97|11003.97|0
1647874500000|2022-03-21 14:55:00|10994.37|10994.37|10955.35|10955.35|10994.37|10994.37|10923.73|10923.73|0
1647874800000|2022-03-21 15:00:00|10957.98|10957.98|10988.26|10988.26|10988.26|10988.26|10941.56|10941.56|0
1647875100000|2022-03-21 15:05:00|10972.17|10972.17|11003|11003|11003.75|11003.75|10972.17|10972.17|0
1647875400000|2022-03-21 15:10:00|11001.5|11001.5|10974.8|10974.8|11005.64|11005.64|10969.91|10969.91|0
1647875700000|2022-03-21 15:15:00|10990.89|10990.89|10962.95|10962.95|10999.54|10999.54|10961.1|10961.1|0
1647876000000|2022-03-21 15:20:00|10964.08|10964.08|10969.32|10969.32|10971.2|10971.2|10945.73|10945.73|0
1647876300000|2022-03-21 15:25:00|10953.24|10953.24|10954.32|10954.32|10957|10957|10950.56|10950.56|0
1647876600000|2022-03-21 15:30:00|10949.43|10949.43|10954.28|10954.28|10954.28|10954.28|10944.67|10944.67|0
1647876900000|2022-03-21 15:35:00|10958.13|10958.13|10960.08|10960.08|10964.95|10964.95|10958.13|10958.13|0
1647877200000|2022-03-21 15:40:00|10961.58|10961.58|10951.78|10951.78|10962.23|10962.23|10942.69|10942.69|0
1647877500000|2022-03-21 15:45:00|10952.33|10952.33|10949.32|10949.32|10953.08|10953.08|10946.9|10946.9|0
1647877800000|2022-03-21 15:50:00|10947.44|10947.44|10943.51|10943.51|10967.53|10967.53|10941.49|10941.49|0
1647878100000|2022-03-21 15:55:00|10944.06|10944.06|10970.92|10970.92|10970.92|10970.92|10944.06|10944.06|0
1647878400000|2022-03-21 16:00:00|10971.67|10971.67|10975.55|10975.55|10976.2|10976.2|10952.73|10952.73|0
1647878700000|2022-03-21 16:05:00|10974.27|10974.27|10954.81|10954.81|10975.55|10975.55|10954.81|10954.81|0
1647879000000|2022-03-21 16:10:00|10955.19|10955.19|10941.97|10941.97|10956.96|10956.96|10940.09|10940.09|0
1647879300000|2022-03-21 16:15:00|10941.59|10941.59|10957.73|10957.73|10976.21|10976.21|10937.42|10937.42|0
1647879600000|2022-03-21 16:20:00|10956.6|10956.6|10939.98|10939.98|10959.42|10959.42|10939.98|10939.98|0
1647879900000|2022-03-21 16:25:00|10941.11|10941.11|10951.79|10951.79|10965.41|10965.41|10941.11|10941.11|0
1647936900000|2022-03-22 08:15:00|10945.04|10945.04|10928.83|10928.83|10945.04|10945.04|10926.09|10926.09|0
1647937200000|2022-03-22 08:20:00|10926.95|10926.95|10925|10925|10931.09|10931.09|10921.6|10921.6|0
1647937500000|2022-03-22 08:25:00|10926.13|10926.13|10940.61|10940.61|10940.61|10940.61|10923.88|10923.88|0
1647937800000|2022-03-22 08:30:00|10942.86|10942.86|10910.6|10910.6|10943.62|10943.62|10909.96|10909.96|0
1647938100000|2022-03-22 08:35:00|10909.85|10909.85|10903.97|10903.97|10912.25|10912.25|10903.22|10903.22|0
1647938400000|2022-03-22 08:40:00|10902.46|10902.46|10926.83|10926.83|10931.34|10931.34|10902.46|10902.46|0
1647938700000|2022-03-22 08:45:00|10925.54|10925.54|10918.57|10918.57|10925.54|10925.54|10918.2|10918.2|0
1647939000000|2022-03-22 08:50:00|10922.71|10922.71|10919.86|10919.86|10922.71|10922.71|10919.86|10919.86|0
1647939300000|2022-03-22 08:55:00|10919.22|10919.22|10906.54|10906.54|10919.22|10919.22|10884.03|10884.03|0
1647939600000|2022-03-22 09:00:00|10905.78|10905.78|10895.8|10895.8|10905.78|10905.78|10873.31|10873.31|0
1647939900000|2022-03-22 09:05:00|10893.91|10893.91|10849.55|10849.55|10895.8|10895.8|10849.55|10849.55|0
1647940200000|2022-03-22 09:10:00|10849.93|10849.93|10848.94|10848.94|10868.57|10868.57|10848.8|10848.8|0
1647940500000|2022-03-22 09:15:00|10847.81|10847.81|10846.47|10846.47|10850.82|10850.82|10830.93|10830.93|0
1647940800000|2022-03-22 09:20:00|10849.48|10849.48|10851.19|10851.19|10855.88|10855.88|10848.35|10848.35|0
1647941100000|2022-03-22 09:25:00|10853.76|10853.76|10852.57|10852.57|10858.25|10858.25|10849.83|10849.83|0
1647941400000|2022-03-22 09:30:00|10836.49|10836.49|10842.67|10842.67|10842.67|10842.67|10834.29|10834.29|0
1647941700000|2022-03-22 09:35:00|10844.32|10844.32|10836.55|10836.55|10844.32|10844.32|10833.91|10833.91|0
1647942000000|2022-03-22 09:40:00|10836.17|10836.17|10856.22|10856.22|10858.1|10858.1|10833.91|10833.91|0
1647942300000|2022-03-22 09:45:00|10855.09|10855.09|10847.86|10847.86|10856.97|10856.97|10847.86|10847.86|0
1647942600000|2022-03-22 09:50:00|10844.01|10844.01|10845.13|10845.13|10845.13|10845.13|10842.12|10842.12|0
1647942900000|2022-03-22 09:55:00|10845.78|10845.78|10831.51|10831.51|10846.53|10846.53|10828.88|10828.88|0
1647943200000|2022-03-22 10:00:00|10832.61|10832.61|10839.35|10839.35|10839.35|10839.35|10831.51|10831.51|0
1647943500000|2022-03-22 10:05:00|10838.6|10838.6|10836.37|10836.37|10841.43|10841.43|10832.99|10832.99|0
1647943800000|2022-03-22 10:10:00|10836.75|10836.75|10835.56|10835.56|10842.16|10842.16|10834.92|10834.92|0
1647944100000|2022-03-22 10:15:00|10834.43|10834.43|10833.35|10833.35|10839.23|10839.23|10831.42|10831.42|0
1647944400000|2022-03-22 10:20:00|10835.23|10835.23|10837.46|10837.46|10839.27|10839.27|10835.23|10835.23|0
1647944700000|2022-03-22 10:25:00|10836.81|10836.81|10841.32|10841.32|10844.53|10844.53|10834.56|10834.56|0
1647945000000|2022-03-22 10:30:00|10839.4|10839.4|10837.8|10837.8|10839.77|10839.77|10837.8|10837.8|0
1647945300000|2022-03-22 10:35:00|10838.93|10838.93|10838.93|10838.93|10840.43|10840.43|10838.93|10838.93|0
1647945600000|2022-03-22 10:40:00|10838.18|10838.18|10840.81|10840.81|10841.56|10841.56|10835.17|10835.17|0
1647945900000|2022-03-22 10:45:00|10843|10843|10861.72|10861.72|10861.72|10861.72|10839.99|10839.99|0
1647946200000|2022-03-22 10:50:00|10862.85|10862.85|10865.2|10865.2|10866.7|10866.7|10862.85|10862.85|0
1647946500000|2022-03-22 10:55:00|10849.11|10849.11|10849.89|10849.89|10849.89|10849.89|10844.24|10844.24|0
1647946800000|2022-03-22 11:00:00|10853.1|10853.1|10876.44|10876.44|10881.71|10881.71|10853.1|10853.1|0
1647947100000|2022-03-22 11:05:00|10876.82|10876.82|10870.49|10870.49|10876.82|10876.82|10870.49|10870.49|0
1647947400000|2022-03-22 11:10:00|10868.99|10868.99|10902.46|10902.46|10903.96|10903.96|10868.61|10868.61|0
1647947700000|2022-03-22 11:15:00|10902.08|10902.08|10929.85|10929.85|10930.4|10930.4|10901.33|10901.33|0
1647948000000|2022-03-22 11:20:00|10931.78|10931.78|10925.42|10925.42|10931.78|10931.78|10924.92|10924.92|0
1647948300000|2022-03-22 11:25:00|10925.04|10925.04|10929.29|10929.29|10929.29|10929.29|10924.67|10924.67|0
1647948600000|2022-03-22 11:30:00|10928.92|10928.92|10921.04|10921.04|10931.97|10931.97|10914.22|10914.22|0
1647948900000|2022-03-22 11:35:00|10919.75|10919.75|10922.32|10922.32|10922.32|10922.32|10915.68|10915.68|0
1647949200000|2022-03-22 11:40:00|10920.44|10920.44|10919.31|10919.31|10920.44|10920.44|10919.31|10919.31|0
1647949500000|2022-03-22 11:45:00|10918.56|10918.56|10897.96|10897.96|10918.56|10918.56|10897.96|10897.96|0
1647949800000|2022-03-22 11:50:00|10896.86|10896.86|10896.81|10896.81|10897.64|10897.64|10894.63|10894.63|0
1647950100000|2022-03-22 11:55:00|10897.57|10897.57|10896.81|10896.81|10897.57|10897.57|10896.44|10896.44|0
1647950400000|2022-03-22 12:00:00|10928.99|10928.99|10915.01|10915.01|10932.19|10932.19|10915.01|10915.01|0
1647950700000|2022-03-22 12:05:00|10916.14|10916.14|10919.67|10919.67|10921.55|10921.55|10916.14|10916.14|0
1647951000000|2022-03-22 12:10:00|10920.04|10920.04|10920.62|10920.62|10921.17|10921.17|10915.36|10915.36|0
1647951300000|2022-03-22 12:15:00|10936.71|10936.71|10934.78|10934.78|10936.71|10936.71|10934.78|10934.78|0
1647951600000|2022-03-22 12:20:00|10932.9|10932.9|10916.79|10916.79|10933.28|10933.28|10915.14|10915.14|0
1647951900000|2022-03-22 12:25:00|10916.41|10916.41|10945.2|10945.2|10945.2|10945.2|10916.41|10916.41|0
1647952200000|2022-03-22 12:30:00|10943.32|10943.32|10947.21|10947.21|10947.21|10947.21|10941.43|10941.43|0
1647952500000|2022-03-22 12:35:00|10947.85|10947.85|10938.82|10938.82|10947.85|10947.85|10938.82|10938.82|0
1647952800000|2022-03-22 12:40:00|10941.08|10941.08|10943.92|10943.92|10943.92|10943.92|10940.53|10940.53|0
1647953100000|2022-03-22 12:45:00|10942.03|10942.03|10939.51|10939.51|10943.54|10943.54|10934.62|10934.62|0
1647953400000|2022-03-22 12:50:00|10935.02|10935.02|10934.64|10934.64|10935.02|10935.02|10934.64|10934.64|0
1647953700000|2022-03-22 12:55:00|10935.02|10935.02|10938.99|10938.99|10945.43|10945.43|10935.02|10935.02|0
1647954000000|2022-03-22 13:00:00|10937.48|10937.48|10952.35|10952.35|10952.35|10952.35|10933.63|10933.63|0
1647954300000|2022-03-22 13:05:00|10936.27|10936.27|10945.45|10945.45|10952.99|10952.99|10936.27|10936.27|0
1647954600000|2022-03-22 13:10:00|10929.36|10929.36|10927.69|10927.69|10929.36|10929.36|10925.05|10925.05|0
1647954900000|2022-03-22 13:15:00|10928.06|10928.06|11010.68|11010.68|11012.19|11012.19|10928.06|10928.06|0
1647955200000|2022-03-22 13:20:00|11008.8|11008.8|11011.89|11011.89|11014.9|11014.9|11008.8|11008.8|0
1647955500000|2022-03-22 13:25:00|11013.77|11013.77|10980.02|10980.02|11013.77|11013.77|10980.02|10980.02|0
1647955800000|2022-03-22 13:30:00|10980.39|10980.39|10879.99|10879.99|10980.39|10980.39|10878.35|10878.35|0
1647956100000|2022-03-22 13:35:00|10863.91|10863.91|10843.92|10843.92|10894.95|10894.95|10843.92|10843.92|0
1647956400000|2022-03-22 13:40:00|10827.84|10827.84|10822.09|10822.09|10845.43|10845.43|10822.09|10822.09|0
1647956700000|2022-03-22 13:45:00|10820.96|10820.96|10789.93|10789.93|10820.96|10820.96|10788.65|10788.65|0
1647957000000|2022-03-22 13:50:00|10790.57|10790.57|10773.04|10773.04|10794.74|10794.74|10773.04|10773.04|0
1647957300000|2022-03-22 13:55:00|10775.24|10775.24|10823.25|10823.25|10823.25|10823.25|10749.46|10749.46|0
1647957600000|2022-03-22 14:00:00|10824|10824|10767.44|10767.44|10827.55|10827.55|10749.81|10749.81|0
1647957900000|2022-03-22 14:05:00|10765.56|10765.56|10737.89|10737.89|10769.7|10769.7|10735.96|10735.96|0
1647958200000|2022-03-22 14:10:00|10741.27|10741.27|10739.38|10739.38|10742.4|10742.4|10721.03|10721.03|0
1647958500000|2022-03-22 14:15:00|10740.13|10740.13|10701.73|10701.73|10740.13|10740.13|10701.73|10701.73|0
1647958800000|2022-03-22 14:20:00|10698.72|10698.72|10700.32|10700.32|10716.41|10716.41|10698.72|10698.72|0
1647959100000|2022-03-22 14:25:00|10699.77|10699.77|10675.68|10675.68|10717.52|10717.52|10675.68|10675.68|0
1647959400000|2022-03-22 14:30:00|10677.94|10677.94|10655.49|10655.49|10677.94|10677.94|10652.48|10652.48|0
1647959700000|2022-03-22 14:35:00|10656.78|10656.78|10641.51|10641.51|10658.81|10658.81|10638.13|10638.13|0
1647960000000|2022-03-22 14:40:00|10639.63|10639.63|10629.66|10629.66|10650.4|10650.4|10613.2|10613.2|0
1647960300000|2022-03-22 14:45:00|10633.51|10633.51|10630.4|10630.4|10641.99|10641.99|10628.59|10628.59|0
1647960600000|2022-03-22 14:50:00|10632.28|10632.28|10644.98|10644.98|10665.2|10665.2|10632.28|10632.28|0
1647960900000|2022-03-22 14:55:00|10646.86|10646.86|10651.31|10651.31|10651.31|10651.31|10645.36|10645.36|0
1647961200000|2022-03-22 15:00:00|10649.8|10649.8|10646.41|10646.41|10666.22|10666.22|10646.41|10646.41|0
1647961500000|2022-03-22 15:05:00|10645.28|10645.28|10667.15|10667.15|10667.15|10667.15|10644.18|10644.18|0
1647961800000|2022-03-22 15:10:00|10669.41|10669.41|10657.02|10657.02|10669.41|10669.41|10657.02|10657.02|0
1647962100000|2022-03-22 15:15:00|10655.74|10655.74|10633.18|10633.18|10657.39|10657.39|10627.03|10627.03|0
1647962400000|2022-03-22 15:20:00|10629.42|10629.42|10606.06|10606.06|10630.93|10630.93|10605.31|10605.31|0
1647962700000|2022-03-22 15:25:00|10607.19|10607.19|10607.75|10607.75|10611.13|10611.13|10603.61|10603.61|0
1647963000000|2022-03-22 15:30:00|10606.99|10606.99|10606.96|10606.96|10606.99|10606.99|10600.1|10600.1|0
1647963300000|2022-03-22 15:35:00|10606.32|10606.32|10626.54|10626.54|10626.54|10626.54|10605.03|10605.03|0
1647963600000|2022-03-22 15:40:00|10621.41|10621.41|10618.89|10618.89|10645.22|10645.22|10618.22|10618.22|0
1647963900000|2022-03-22 15:45:00|10620.53|10620.53|10615.71|10615.71|10621.64|10621.64|10615.34|10615.34|0
1647964200000|2022-03-22 15:50:00|10618.35|10618.35|10645.46|10645.46|10651.41|10651.41|10616.84|10616.84|0
1647964500000|2022-03-22 15:55:00|10644.71|10644.71|10642.73|10642.73|10650.39|10650.39|10640.1|10640.1|0
1647964800000|2022-03-22 16:00:00|10643.11|10643.11|10665.48|10665.48|10665.48|10665.48|10641.83|10641.83|0
1647965100000|2022-03-22 16:05:00|10664.93|10664.93|10638.29|10638.29|10664.93|10664.93|10638.29|10638.29|0
1647965400000|2022-03-22 16:10:00|10622.2|10622.2|10643.35|10643.35|10643.35|10643.35|10620.92|10620.92|0
1647965700000|2022-03-22 16:15:00|10642.71|10642.71|10651.43|10651.43|10656.32|10656.32|10637.6|10637.6|0
1647966000000|2022-03-22 16:20:00|10653.07|10653.07|10666.27|10666.27|10673.7|10673.7|10650.82|10650.82|0
1647966300000|2022-03-22 16:25:00|10664.98|10664.98|10652.41|10652.41|10665.56|10665.56|10642.35|10642.35|0
1648023300000|2022-03-23 08:15:00|10765.43|10765.43|10706.89|10706.89|10765.43|10765.43|10706.89|10706.89|0
1648023600000|2022-03-23 08:20:00|10702.37|10702.37|10708.79|10708.79|10708.79|10708.79|10701.09|10701.09|0
1648023900000|2022-03-23 08:25:00|10708.04|10708.04|10688.81|10688.81|10713.46|10713.46|10688.17|10688.17|0
1648024200000|2022-03-23 08:30:00|10688.06|10688.06|10689.03|10689.03|10692.95|10692.95|10684.85|10684.85|0
1648024500000|2022-03-23 08:35:00|10690.16|10690.16|10698.82|10698.82|10699.92|10699.92|10685.5|10685.5|0
1648024800000|2022-03-23 08:40:00|10698.45|10698.45|10686.35|10686.35|10698.82|10698.82|10685.71|10685.71|0
1648025100000|2022-03-23 08:45:00|10690.84|10690.84|10691.48|10691.48|10691.48|10691.48|10690.84|10690.84|0
1648025400000|2022-03-23 08:50:00|10690.73|10690.73|10692.77|10692.77|10692.77|10692.77|10685.5|10685.5|0
1648025700000|2022-03-23 08:55:00|10693.52|10693.52|10708.93|10708.93|10708.93|10708.93|10687.88|10687.88|0
1648026000000|2022-03-23 09:00:00|10710.05|10710.05|10712.31|10712.31|10712.31|10712.31|10710.05|10710.05|0
1648026300000|2022-03-23 09:05:00|10710.12|10710.12|10735.74|10735.74|10735.74|10735.74|10710.12|10710.12|0
1648026600000|2022-03-23 09:10:00|10735.37|10735.37|10768.29|10768.29|10768.29|10768.29|10735.37|10735.37|0
1648026900000|2022-03-23 09:15:00|10767.01|10767.01|10763.22|10763.22|10767.01|10767.01|10760.59|10760.59|0
1648027200000|2022-03-23 09:20:00|10764.87|10764.87|10750.01|10750.01|10769.26|10769.26|10748.88|10748.88|0
1648027500000|2022-03-23 09:25:00|10766.09|10766.09|10750.58|10750.58|10770.81|10770.81|10750.58|10750.58|0
1648027800000|2022-03-23 09:30:00|10749.48|10749.48|10748.36|10748.36|10749.48|10749.48|10746.85|10746.85|0
1648028100000|2022-03-23 09:35:00|10749.86|10749.86|10748.73|10748.73|10750.24|10750.24|10748.73|10748.73|0
1648028400000|2022-03-23 09:40:00|10764.82|10764.82|10764.12|10764.12|10771.6|10771.6|10764.12|10764.12|0
1648028700000|2022-03-23 09:45:00|10760.42|10760.42|10763.58|10763.58|10763.96|10763.96|10758.74|10758.74|0
1648029000000|2022-03-23 09:50:00|10765.84|10765.84|10757.85|10757.85|10765.84|10765.84|10757.85|10757.85|0
1648029300000|2022-03-23 09:55:00|10752.72|10752.72|10748.57|10748.57|10752.72|10752.72|10748.57|10748.57|0
1648029600000|2022-03-23 10:00:00|10747.06|10747.06|10748.01|10748.01|10749.9|10749.9|10746.69|10746.69|0
1648029900000|2022-03-23 10:05:00|10764.1|10764.1|10786.78|10786.78|10787.42|10787.42|10764.1|10764.1|0
1648030200000|2022-03-23 10:10:00|10786.14|10786.14|10771.93|10771.93|10786.14|10786.14|10770.05|10770.05|0
1648030500000|2022-03-23 10:15:00|10773.06|10773.06|10766.89|10766.89|10777.2|10777.2|10766.89|10766.89|0
1648030800000|2022-03-23 10:20:00|10768.39|10768.39|10772.8|10772.8|10772.8|10772.8|10768.39|10768.39|0
1648031100000|2022-03-23 10:25:00|10772.25|10772.25|10773.92|10773.92|10773.92|10773.92|10772.04|10772.04|0
1648031400000|2022-03-23 10:30:00|10774.68|10774.68|10776.18|10776.18|10777.69|10777.69|10774.68|10774.68|0
1648031700000|2022-03-23 10:35:00|10775.43|10775.43|10774.68|10774.68|10775.43|10775.43|10774.68|10774.68|0
1648032000000|2022-03-23 10:40:00|10773.55|10773.55|10765.27|10765.27|10781.36|10781.36|10765.27|10765.27|0
1648032300000|2022-03-23 10:45:00|10764.9|10764.9|10776.8|10776.8|10776.8|10776.8|10764.9|10764.9|0
1648032600000|2022-03-23 10:50:00|10778.31|10778.31|10780.5|10780.5|10780.5|10780.5|10777.55|10777.55|0
1648032900000|2022-03-23 10:55:00|10779.21|10779.21|10776.03|10776.03|10781.85|10781.85|10776.03|10776.03|0
1648033500000|2022-03-23 11:05:00|10777.13|10777.13|10781.19|10781.19|10782.32|10782.32|10777.13|10777.13|0
1648033800000|2022-03-23 11:10:00|10781.74|10781.74|10780.58|10780.58|10782.83|10782.83|10780.58|10780.58|0
1648034100000|2022-03-23 11:15:00|10776.73|10776.73|10773.17|10773.17|10776.73|10776.73|10772.82|10772.82|0
1648034400000|2022-03-23 11:20:00|10789.25|10789.25|10801.78|10801.78|10801.78|10801.78|10789.25|10789.25|0
1648034700000|2022-03-23 11:25:00|10798.57|10798.57|10790.69|10790.69|10798.57|10798.57|10790.69|10790.69|0
1648035300000|2022-03-23 11:35:00|10774.61|10774.61|10804.97|10804.97|10821.05|10821.05|10774.61|10774.61|0
1648035600000|2022-03-23 11:40:00|10806.07|10806.07|10804.37|10804.37|10813.02|10813.02|10804.37|10804.37|0
1648035900000|2022-03-23 11:45:00|10805.5|10805.5|10809.06|10809.06|10809.06|10809.06|10805.5|10805.5|0
1648036200000|2022-03-23 11:50:00|10808.3|10808.3|10806.08|10806.08|10808.3|10808.3|10806.08|10806.08|0
1648036500000|2022-03-23 11:55:00|10806.72|10806.72|10801.43|10801.43|10806.72|10806.72|10800.3|10800.3|0
1648036800000|2022-03-23 12:00:00|10799.93|10799.93|10813.41|10813.41|10813.41|10813.41|10798.42|10798.42|0
1648037100000|2022-03-23 12:05:00|10815.33|10815.33|10820.65|10820.65|10820.65|10820.65|10815.33|10815.33|0
1648037400000|2022-03-23 12:10:00|10821.75|10821.75|10820.45|10820.45|10821.75|10821.75|10815.32|10815.32|0
1648037700000|2022-03-23 12:15:00|10819.7|10819.7|10816.53|10816.53|10819.7|10819.7|10815.78|10815.78|0
1648038000000|2022-03-23 12:20:00|10815.89|10815.89|10821.3|10821.3|10821.84|10821.84|10814.01|10814.01|0
1648038300000|2022-03-23 12:25:00|10837.38|10837.38|10833.57|10833.57|10837.38|10837.38|10833.57|10833.57|0
1648038600000|2022-03-23 12:30:00|10834.67|10834.67|10837.65|10837.65|10837.65|10837.65|10834.67|10834.67|0
1648038900000|2022-03-23 12:35:00|10836|10836|10836.65|10836.65|10837.29|10837.29|10836|10836|0
1648039200000|2022-03-23 12:40:00|10838.15|10838.15|10840.35|10840.35|10840.35|10840.35|10838.15|10838.15|0
1648039500000|2022-03-23 12:45:00|10838.46|10838.46|10838.09|10838.09|10838.46|10838.46|10838.09|10838.09|0
1648039800000|2022-03-23 12:50:00|10840.35|10840.35|10842.2|10842.2|10844.08|10844.08|10836.44|10836.44|0
1648040100000|2022-03-23 12:55:00|10837.7|10837.7|10836.2|10836.2|10838.12|10838.12|10836.2|10836.2|0
1648040400000|2022-03-23 13:00:00|10836.84|10836.84|10824.14|10824.14|10836.84|10836.84|10804.67|10804.67|0
1648040700000|2022-03-23 13:05:00|10825.24|10825.24|10817.6|10817.6|10825.24|10825.24|10814.17|10814.17|0
1648041000000|2022-03-23 13:10:00|10815.67|10815.67|10811.86|10811.86|10815.67|10815.67|10808.32|10808.32|0
1648041300000|2022-03-23 13:15:00|10813.51|10813.51|10849.38|10849.38|10849.38|10849.38|10813.51|10813.51|0
1648041600000|2022-03-23 13:20:00|10848.09|10848.09|10846.45|10846.45|10848.09|10848.09|10845.9|10845.9|0
1648041900000|2022-03-23 13:25:00|10849.08|10849.08|10886.19|10886.19|10898.47|10898.47|10849.08|10849.08|0
1648042200000|2022-03-23 13:30:00|10870.1|10870.1|10832.85|10832.85|10870.1|10870.1|10800.68|10800.68|0
1648042500000|2022-03-23 13:35:00|10834.35|10834.35|10813.43|10813.43|10848.98|10848.98|10811.02|10811.02|0
1648042800000|2022-03-23 13:40:00|10829.51|10829.51|10834.59|10834.59|10836.33|10836.33|10827.59|10827.59|0
1648043100000|2022-03-23 13:45:00|10850.68|10850.68|10797.72|10797.72|10852.6|10852.6|10797.72|10797.72|0
1648043400000|2022-03-23 13:50:00|10797.35|10797.35|10794.51|10794.51|10797.35|10797.35|10789.15|10789.15|0
1648043700000|2022-03-23 13:55:00|10794.88|10794.88|10777.87|10777.87|10803.27|10803.27|10774.11|10774.11|0
1648044000000|2022-03-23 14:00:00|10776.74|10776.74|10792.45|10792.45|10792.45|10792.45|10771.47|10771.47|0
1648044300000|2022-03-23 14:05:00|10790.56|10790.56|10756.87|10756.87|10792.82|10792.82|10752.19|10752.19|0
1648044600000|2022-03-23 14:10:00|10754.31|10754.31|10742.04|10742.04|10754.31|10754.31|10725.96|10725.96|0
1648044900000|2022-03-23 14:15:00|10725.96|10725.96|10737.41|10737.41|10740.94|10740.94|10719.82|10719.82|0
1648045200000|2022-03-23 14:20:00|10737.78|10737.78|10741.65|10741.65|10755.09|10755.09|10733.65|10733.65|0
1648045500000|2022-03-23 14:25:00|10725.56|10725.56|10731.6|10731.6|10742.75|10742.75|10724.41|10724.41|0
1648045800000|2022-03-23 14:30:00|10747.68|10747.68|10732.02|10732.02|10755.94|10755.94|10732.02|10732.02|0
1648046100000|2022-03-23 14:35:00|10730.51|10730.51|10727.47|10727.47|10752.44|10752.44|10727.47|10727.47|0
1648046400000|2022-03-23 14:40:00|10721.7|10721.7|10736.72|10736.72|10736.72|10736.72|10713.58|10713.58|0
1648046700000|2022-03-23 14:45:00|10737.47|10737.47|10743.89|10743.89|10745.36|10745.36|10724.38|10724.38|0
1648047000000|2022-03-23 14:50:00|10743.51|10743.51|10740.66|10740.66|10743.89|10743.89|10727.8|10727.8|0
1648047300000|2022-03-23 14:55:00|10740.28|10740.28|10722.52|10722.52|10740.28|10740.28|10720.79|10720.79|0
1648047600000|2022-03-23 15:00:00|10738.61|10738.61|10733.59|10733.59|10740.12|10740.12|10728.45|10728.45|0
1648047900000|2022-03-23 15:05:00|10717.5|10717.5|10720.29|10720.29|10724.67|10724.67|10717.5|10717.5|0
1648048200000|2022-03-23 15:10:00|10719.01|10719.01|10708.89|10708.89|10737.49|10737.49|10708.89|10708.89|0
1648048500000|2022-03-23 15:15:00|10710.17|10710.17|10707.06|10707.06|10710.88|10710.88|10691.41|10691.41|0
1648048800000|2022-03-23 15:20:00|10706.42|10706.42|10696.77|10696.77|10706.87|10706.87|10695.64|10695.64|0
1648049100000|2022-03-23 15:25:00|10697.52|10697.52|10699.75|10699.75|10699.75|10699.75|10692.13|10692.13|0
1648049400000|2022-03-23 15:30:00|10715.84|10715.84|10716.02|10716.02|10717.04|10717.04|10712.11|10712.11|0
1648049700000|2022-03-23 15:35:00|10716.66|10716.66|10729.11|10729.11|10729.11|10729.11|10703.32|10703.32|0
1648050000000|2022-03-23 15:40:00|10730.62|10730.62|10717.42|10717.42|10730.62|10730.62|10695.94|10695.94|0
1648050300000|2022-03-23 15:45:00|10716.67|10716.67|10718.22|10718.22|10719.08|10719.08|10714.1|10714.1|0
1648050600000|2022-03-23 15:50:00|10717.67|10717.67|10743.18|10743.18|10744.47|10744.47|10711.65|10711.65|0
1648050900000|2022-03-23 15:55:00|10744.28|10744.28|10746.69|10746.69|10748.62|10748.62|10744.28|10744.28|0
1648051200000|2022-03-23 16:00:00|10745.41|10745.41|10727.63|10727.63|10746.53|10746.53|10727.25|10727.25|0
1648051500000|2022-03-23 16:05:00|10726.99|10726.99|10729.63|10729.63|10730.76|10730.76|10726.99|10726.99|0
1648051800000|2022-03-23 16:10:00|10728.16|10728.16|10731.07|10731.07|10744.47|10744.47|10720.42|10720.42|0
1648052100000|2022-03-23 16:15:00|10729.15|10729.15|10747.44|10747.44|10748.08|10748.08|10723.67|10723.67|0
1648052400000|2022-03-23 16:20:00|10747.07|10747.07|10764.12|10764.12|10764.34|10764.34|10747.07|10747.07|0
1648052700000|2022-03-23 16:25:00|10765.63|10765.63|10760.75|10760.75|10767.55|10767.55|10742.71|10742.71|0
1648109700000|2022-03-24 08:15:00|10855.37|10855.37|10858.98|10858.98|10877.12|10877.12|10855.37|10855.37|0
1648110000000|2022-03-24 08:20:00|10854.46|10854.46|10859.4|10859.4|10859.4|10859.4|10841.7|10841.7|0
1648110300000|2022-03-24 08:25:00|10875.48|10875.48|10883.41|10883.41|10883.41|10883.41|10868.71|10868.71|0
1648110600000|2022-03-24 08:30:00|10880.84|10880.84|10850.56|10850.56|10882.77|10882.77|10845.25|10845.25|0
1648110900000|2022-03-24 08:35:00|10847.99|10847.99|10844.45|10844.45|10853.77|10853.77|10843.81|10843.81|0
1648111200000|2022-03-24 08:40:00|10845.73|10845.73|10851.4|10851.4|10851.4|10851.4|10842.19|10842.19|0
1648111500000|2022-03-24 08:45:00|10852.53|10852.53|10874.65|10874.65|10876.57|10876.57|10852.53|10852.53|0
1648111800000|2022-03-24 08:50:00|10876.53|10876.53|10873.62|10873.62|10877.66|10877.66|10868.39|10868.39|0
1648112100000|2022-03-24 08:55:00|10875.81|10875.81|10870.6|10870.6|10875.81|10875.81|10866.19|10866.19|0
1648112400000|2022-03-24 09:00:00|10872.48|10872.48|10839.68|10839.68|10873.61|10873.61|10839.68|10839.68|0
1648112700000|2022-03-24 09:05:00|10843.53|10843.53|10848.44|10848.44|10855.76|10855.76|10843.53|10843.53|0
1648113000000|2022-03-24 09:10:00|10848.06|10848.06|10847.16|10847.16|10851.27|10851.27|10846.14|10846.14|0
1648113300000|2022-03-24 09:15:00|10847.54|10847.54|10847.54|10847.54|10847.54|10847.54|10847.54|10847.54|0
1648113600000|2022-03-24 09:20:00|10845.28|10845.28|10856.13|10856.13|10856.13|10856.13|10845.28|10845.28|0
1648113900000|2022-03-24 09:25:00|10856.77|10856.77|10871.18|10871.18|10875.05|10875.05|10856.77|10856.77|0
1648114200000|2022-03-24 09:30:00|10874.56|10874.56|10858.05|10858.05|10876.11|10876.11|10858.05|10858.05|0
1648114500000|2022-03-24 09:35:00|10867.04|10867.04|10872.13|10872.13|10874.1|10874.1|10865.64|10865.64|0
1648114800000|2022-03-24 09:40:00|10875.7|10875.7|10877.2|10877.2|10877.2|10877.2|10873.82|10873.82|0
1648115100000|2022-03-24 09:45:00|10875.32|10875.32|10873.46|10873.46|10875.32|10875.32|10868.96|10868.96|0
1648115400000|2022-03-24 09:50:00|10874.55|10874.55|10877.2|10877.2|10877.57|10877.57|10874.55|10874.55|0
1648115700000|2022-03-24 09:55:00|10876.65|10876.65|10884.23|10884.23|10884.23|10884.23|10875.18|10875.18|0
1648116000000|2022-03-24 10:00:00|10887.44|10887.44|10899.71|10899.71|10899.71|10899.71|10887.44|10887.44|0
1648116300000|2022-03-24 10:05:00|10900.26|10900.26|10903.58|10903.58|10904.4|10904.4|10900.26|10900.26|0
1648116600000|2022-03-24 10:10:00|10903.2|10903.2|10901.13|10901.13|10903.2|10903.2|10894.68|10894.68|0
1648116900000|2022-03-24 10:15:00|10899.2|10899.2|10903.86|10903.86|10904.23|10904.23|10898.07|10898.07|0
1648117200000|2022-03-24 10:20:00|10907.71|10907.71|10910.17|10910.17|10911.09|10911.09|10907.71|10907.71|0
1648117500000|2022-03-24 10:25:00|10907.97|10907.97|10910|10910|10912.49|10912.49|10907.6|10907.6|0
1648117800000|2022-03-24 10:30:00|10926.08|10926.08|10894.66|10894.66|10926.08|10926.08|10893.27|10893.27|0
1648118100000|2022-03-24 10:35:00|10895.31|10895.31|10888.15|10888.15|10895.31|10895.31|10886.11|10886.11|0
1648118400000|2022-03-24 10:40:00|10886.22|10886.22|10898.09|10898.09|10900.51|10900.51|10886.22|10886.22|0
1648118700000|2022-03-24 10:45:00|10899.21|10899.21|10900.89|10900.89|10903.63|10903.63|10897.71|10897.71|0
1648119000000|2022-03-24 10:50:00|10902.39|10902.39|10897.3|10897.3|10902.39|10902.39|10897.3|10897.3|0
1648119300000|2022-03-24 10:55:00|10895.42|10895.42|10897.79|10897.79|10898.95|10898.95|10893.92|10893.92|0
1648119600000|2022-03-24 11:00:00|10897.41|10897.41|10899.82|10899.82|10900.53|10900.53|10894.51|10894.51|0
1648119900000|2022-03-24 11:05:00|10901.33|10901.33|10899.34|10899.34|10905.26|10905.26|10895.49|10895.49|0
1648120200000|2022-03-24 11:10:00|10897.41|10897.41|10894.85|10894.85|10897.41|10897.41|10892.06|10892.06|0
1648120500000|2022-03-24 11:15:00|10895.22|10895.22|10889.48|10889.48|10895.22|10895.22|10888.35|10888.35|0
1648120800000|2022-03-24 11:20:00|10888.73|10888.73|10900.27|10900.27|10901.77|10901.77|10888.73|10888.73|0
1648121100000|2022-03-24 11:25:00|10899.89|10899.89|10915.03|10915.03|10915.03|10915.03|10899.89|10899.89|0
1648121400000|2022-03-24 11:30:00|10910.54|10910.54|10910.54|10910.54|10910.54|10910.54|10910.54|10910.54|0
1648121700000|2022-03-24 11:35:00|10912.04|10912.04|10899.49|10899.49|10917.22|10917.22|10894.71|10894.71|0
1648122000000|2022-03-24 11:40:00|10898.94|10898.94|10911.16|10911.16|10915.77|10915.77|10895.56|10895.56|0
1648122300000|2022-03-24 11:45:00|10910.41|10910.41|10908.89|10908.89|10911.01|10911.01|10896.56|10896.56|0
1648122600000|2022-03-24 11:50:00|10911.53|10911.53|10874.3|10874.3|10911.9|10911.9|10871.52|10871.52|0
1648122900000|2022-03-24 11:55:00|10873.55|10873.55|10884.39|10884.39|10890.07|10890.07|10871.29|10871.29|0
1648123200000|2022-03-24 12:00:00|10885.14|10885.14|10888.2|10888.2|10888.2|10888.2|10883.64|10883.64|0
1648123500000|2022-03-24 12:05:00|10889.48|10889.48|10882.53|10882.53|10891.74|10891.74|10873.63|10873.63|0
1648123800000|2022-03-24 12:10:00|10882.15|10882.15|10881.29|10881.29|10882.15|10882.15|10878.19|10878.19|0
1648124100000|2022-03-24 12:15:00|10884.5|10884.5|10879.26|10879.26|10886.49|10886.49|10838.23|10838.23|0
1648124400000|2022-03-24 12:20:00|10880.39|10880.39|10885.26|10885.26|10888.69|10888.69|10878.24|10878.24|0
1648124700000|2022-03-24 12:25:00|10884.89|10884.89|10901.95|10901.95|10906.44|10906.44|10884.89|10884.89|0
1648125000000|2022-03-24 12:30:00|10902.32|10902.32|10885.47|10885.47|10902.32|10902.32|10884.41|10884.41|0
1648125300000|2022-03-24 12:35:00|10882.9|10882.9|10863.1|10863.1|10884.52|10884.52|10830.97|10830.97|0
1648125600000|2022-03-24 12:40:00|10861.59|10861.59|10863.56|10863.56|10868.45|10868.45|10861.59|10861.59|0
1648125900000|2022-03-24 12:45:00|10859.07|10859.07|10866.59|10866.59|10866.59|10866.59|10857.8|10857.8|0
1648126200000|2022-03-24 12:50:00|10868.78|10868.78|10868.28|10868.28|10872.48|10872.48|10867.76|10867.76|0
1648126500000|2022-03-24 12:55:00|10869.78|10869.78|10869.72|10869.72|10870.01|10870.01|10867.53|10867.53|0
1648126800000|2022-03-24 13:00:00|10863.31|10863.31|10865.39|10865.39|10865.39|10865.39|10863.31|10863.31|0
1648127100000|2022-03-24 13:05:00|10864.26|10864.26|10858.24|10858.24|10864.4|10864.4|10858.24|10858.24|0
1648127400000|2022-03-24 13:10:00|10859.37|10859.37|10862.35|10862.35|10863.48|10863.48|10859.37|10859.37|0
1648127700000|2022-03-24 13:15:00|10861.6|10861.6|10853.09|10853.09|10866.54|10866.54|10850.46|10850.46|0
1648128000000|2022-03-24 13:20:00|10856.1|10856.1|10854.39|10854.39|10856.1|10856.1|10851.07|10851.07|0
1648128300000|2022-03-24 13:25:00|10838.3|10838.3|10857|10857|10857.75|10857.75|10822.22|10822.22|0
1648128600000|2022-03-24 13:30:00|10873.08|10873.08|10902.26|10902.26|10924.45|10924.45|10873.08|10873.08|0
1648128900000|2022-03-24 13:35:00|10902.9|10902.9|10903.9|10903.9|10904.45|10904.45|10900.76|10900.76|0
1648129200000|2022-03-24 13:40:00|10905.41|10905.41|10863.71|10863.71|10909.16|10909.16|10863.71|10863.71|0
1648129500000|2022-03-24 13:45:00|10859.5|10859.5|10876.06|10876.06|10876.06|10876.06|10841.93|10841.93|0
1648129800000|2022-03-24 13:50:00|10875.68|10875.68|10875.32|10875.32|10877.94|10877.94|10872.67|10872.67|0
1648130100000|2022-03-24 13:55:00|10875.96|10875.96|10885.84|10885.84|10886.09|10886.09|10868.66|10868.66|0
1648130400000|2022-03-24 14:00:00|10888.1|10888.1|10873.81|10873.81|10906.75|10906.75|10870.18|10870.18|0
1648130700000|2022-03-24 14:05:00|10874.45|10874.45|10884.39|10884.39|10887.02|10887.02|10874.45|10874.45|0
1648131000000|2022-03-24 14:10:00|10883.26|10883.26|10881.62|10881.62|10885.71|10885.71|10876.87|10876.87|0
1648131300000|2022-03-24 14:15:00|10885.01|10885.01|10906.92|10906.92|10907.67|10907.67|10884.67|10884.67|0
1648131600000|2022-03-24 14:20:00|10905.79|10905.79|10920.61|10920.61|10924.71|10924.71|10905.79|10905.79|0
1648131900000|2022-03-24 14:25:00|10925.1|10925.1|10942.56|10942.56|10942.56|10942.56|10924.55|10924.55|0
1648132200000|2022-03-24 14:30:00|10943.84|10943.84|10996.22|10996.22|11002.32|11002.32|10943.84|10943.84|0
1648132500000|2022-03-24 14:35:00|10995.09|10995.09|10999.2|10999.2|10999.2|10999.2|10979.69|10979.69|0
1648132800000|2022-03-24 14:40:00|10999.84|10999.84|11029.03|11029.03|11029.03|11029.03|10999.84|10999.84|0
1648133100000|2022-03-24 14:45:00|11030.32|11030.32|11016.08|11016.08|11040.42|11040.42|11016.08|11016.08|0
1648133400000|2022-03-24 14:50:00|11000|11000|11049.34|11049.34|11049.98|11049.98|10997.57|10997.57|0
1648133700000|2022-03-24 14:55:00|11051.6|11051.6|11063.44|11063.44|11066.55|11066.55|11050.47|11050.47|0
1648134000000|2022-03-24 15:00:00|11061.52|11061.52|11048.3|11048.3|11065.38|11065.38|11023.34|11023.34|0
1648134300000|2022-03-24 15:05:00|11047.17|11047.17|11033.13|11033.13|11047.17|11047.17|11025.75|11025.75|0
1648134600000|2022-03-24 15:10:00|11032.58|11032.58|11045.77|11045.77|11047.06|11047.06|11030.58|11030.58|0
1648134900000|2022-03-24 15:15:00|11043.89|11043.89|11084.82|11084.82|11085.2|11085.2|11043.89|11043.89|0
1648135200000|2022-03-24 15:20:00|11084.07|11084.07|11082.45|11082.45|11084.07|11084.07|11078.72|11078.72|0
1648135500000|2022-03-24 15:25:00|11082.07|11082.07|11068.68|11068.68|11082.07|11082.07|11066.54|11066.54|0
1648135800000|2022-03-24 15:30:00|11069.97|11069.97|11075.29|11075.29|11075.29|11075.29|11066.54|11066.54|0
1648136100000|2022-03-24 15:35:00|11077.55|11077.55|11071.01|11071.01|11078.3|11078.3|11071.01|11071.01|0
1648136400000|2022-03-24 15:40:00|11071.76|11071.76|11114.43|11114.43|11114.87|11114.87|11071.76|11071.76|0
1648136700000|2022-03-24 15:45:00|11116.36|11116.36|11117.5|11117.5|11117.5|11117.5|11115.07|11115.07|0
1648137000000|2022-03-24 15:50:00|11118.6|11118.6|11134.15|11134.15|11137.96|11137.96|11100.35|11100.35|0
1648137300000|2022-03-24 15:55:00|11133.51|11133.51|11115.53|11115.53|11133.51|11133.51|11111.46|11111.46|0
1648137600000|2022-03-24 16:00:00|11114.89|11114.89|11111.36|11111.36|11115.61|11115.61|11104.88|11104.88|0
1648137900000|2022-03-24 16:05:00|11111.91|11111.91|11108.53|11108.53|11111.91|11111.91|11107.06|11107.06|0
1648138200000|2022-03-24 16:10:00|11107.89|11107.89|11091.17|11091.17|11110.36|11110.36|11090.64|11090.64|0
1648138500000|2022-03-24 16:15:00|11090.8|11090.8|11071.69|11071.69|11094.24|11094.24|11071.69|11071.69|0
1648138800000|2022-03-24 16:20:00|11070.94|11070.94|11075.94|11075.94|11077.9|11077.9|11069.52|11069.52|0
1648139100000|2022-03-24 16:25:00|11075.56|11075.56|11064.73|11064.73|11076.62|11076.62|11063.04|11063.04|0
1648196100000|2022-03-25 08:15:00|11028.04|11028.04|11025.78|11025.78|11045.83|11045.83|11025.03|11025.03|0
1648196400000|2022-03-25 08:20:00|11019.37|11019.37|11021.01|11021.01|11033.35|11033.35|11019.37|11019.37|0
1648196700000|2022-03-25 08:25:00|11015.74|11015.74|11003.31|11003.31|11018|11018|11003.31|11003.31|0
1648197000000|2022-03-25 08:30:00|10998.18|10998.18|10992.18|10992.18|11005.93|11005.93|10992.18|10992.18|0
1648197300000|2022-03-25 08:35:00|10991.42|10991.42|11014.85|11014.85|11014.85|11014.85|10991.42|10991.42|0
1648197600000|2022-03-25 08:40:00|11011.64|11011.64|11005.06|11005.06|11012.58|11012.58|11005.06|11005.06|0
1648197900000|2022-03-25 08:45:00|10988.97|10988.97|10969|10969|10988.97|10988.97|10966.43|10966.43|0
1648198200000|2022-03-25 08:50:00|10970.88|10970.88|10970.13|10970.13|10971.63|10971.63|10967.12|10967.12|0
1648198500000|2022-03-25 08:55:00|10966.74|10966.74|10968.25|10968.25|10968.25|10968.25|10966.74|10966.74|0
1648198800000|2022-03-25 09:00:00|10969.37|10969.37|10957.6|10957.6|10969.92|10969.92|10957.6|10957.6|0
1648199100000|2022-03-25 09:05:00|10953.08|10953.08|10920.57|10920.57|10953.46|10953.46|10918.68|10918.68|0
1648199400000|2022-03-25 09:10:00|10923.2|10923.2|10927.11|10927.11|10927.11|10927.11|10921.98|10921.98|0
1648199700000|2022-03-25 09:15:00|10928.99|10928.99|10935.59|10935.59|10935.59|10935.59|10924.43|10924.43|0
1648200000000|2022-03-25 09:20:00|10936.69|10936.69|10956.73|10956.73|10958.38|10958.38|10936.69|10936.69|0
1648200300000|2022-03-25 09:25:00|10954.1|10954.1|10949.35|10949.35|10954.1|10954.1|10942.25|10942.25|0
1648200600000|2022-03-25 09:30:00|10948.71|10948.71|10952.32|10952.32|10952.32|10952.32|10944.2|10944.2|0
1648200900000|2022-03-25 09:35:00|10952.69|10952.69|10952.61|10952.61|10957.03|10957.03|10949.25|10949.25|0
1648201200000|2022-03-25 09:40:00|10948.76|10948.76|10954.95|10954.95|10954.95|10954.95|10948.76|10948.76|0
1648201500000|2022-03-25 09:45:00|10957.2|10957.2|10962.98|10962.98|10962.98|10962.98|10957.2|10957.2|0
1648201800000|2022-03-25 09:50:00|10962.43|10962.43|10955.02|10955.02|10962.43|10962.43|10955.02|10955.02|0
1648202100000|2022-03-25 09:55:00|10957.28|10957.28|10957.16|10957.16|10959.54|10959.54|10955.14|10955.14|0
1648202400000|2022-03-25 10:00:00|10956.61|10956.61|10962.73|10962.73|10962.73|10962.73|10955.86|10955.86|0
1648202700000|2022-03-25 10:05:00|10960.81|10960.81|10961.07|10961.07|10965.94|10965.94|10958.88|10958.88|0
1648203000000|2022-03-25 10:10:00|10960.7|10960.7|10955.62|10955.62|10960.7|10960.7|10955.62|10955.62|0
1648203300000|2022-03-25 10:15:00|10954.52|10954.52|10953.97|10953.97|10954.52|10954.52|10953.97|10953.97|0
1648203600000|2022-03-25 10:20:00|10953.22|10953.22|10950.99|10950.99|10953.22|10953.22|10941.12|10941.12|0
1648203900000|2022-03-25 10:25:00|10952.91|10952.91|10951.03|10951.03|10952.91|10952.91|10951.03|10951.03|0
1648204200000|2022-03-25 10:30:00|10950.28|10950.28|10947.63|10947.63|10950.28|10950.28|10947.26|10947.26|0
1648204500000|2022-03-25 10:35:00|10948.28|10948.28|10952.04|10952.04|10952.04|10952.04|10948.28|10948.28|0
1648204800000|2022-03-25 10:40:00|10951.49|10951.49|10956.09|10956.09|10961.51|10961.51|10951.49|10951.49|0
1648205100000|2022-03-25 10:45:00|10955.45|10955.45|10969.44|10969.44|10971.91|10971.91|10955.45|10955.45|0
1648205400000|2022-03-25 10:50:00|10968.89|10968.89|10940.48|10940.48|10972.65|10972.65|10940.48|10940.48|0
1648205700000|2022-03-25 10:55:00|10938.22|10938.22|10938.43|10938.43|10938.98|10938.98|10937.47|10937.47|0
1648206000000|2022-03-25 11:00:00|10937.3|10937.3|10936.33|10936.33|10937.3|10937.3|10932.9|10932.9|0
1648206300000|2022-03-25 11:05:00|10935.78|10935.78|10902.69|10902.69|10935.78|10935.78|10902.69|10902.69|0
1648206600000|2022-03-25 11:10:00|10918.77|10918.77|10921.98|10921.98|10921.98|10921.98|10914.28|10914.28|0
1648206900000|2022-03-25 11:15:00|10905.9|10905.9|10904.61|10904.61|10909.19|10909.19|10902.96|10902.96|0
1648207200000|2022-03-25 11:20:00|10906.49|10906.49|10908.17|10908.17|10908.17|10908.17|10905.36|10905.36|0
1648207500000|2022-03-25 11:25:00|10910.74|10910.74|10901.2|10901.2|10917.2|10917.2|10899.18|10899.18|0
1648207800000|2022-03-25 11:30:00|10899.01|10899.01|10900.09|10900.09|10900.84|10900.84|10897.36|10897.36|0
1648208100000|2022-03-25 11:35:00|10916.17|10916.17|10883.63|10883.63|10916.17|10916.17|10883.63|10883.63|0
1648208400000|2022-03-25 11:40:00|10884.38|10884.38|10881.14|10881.14|10884.38|10884.38|10880.04|10880.04|0
1648208700000|2022-03-25 11:45:00|10877.82|10877.82|10894.56|10894.56|10896.07|10896.07|10875.35|10875.35|0
1648209000000|2022-03-25 11:50:00|10894.01|10894.01|10878.49|10878.49|10894.01|10894.01|10877.02|10877.02|0
1648209300000|2022-03-25 11:55:00|10894.58|10894.58|10909.57|10909.57|10911.04|10911.04|10894.58|10894.58|0
1648209600000|2022-03-25 12:00:00|10893.48|10893.48|10900.45|10900.45|10900.45|10900.45|10892.38|10892.38|0
1648209900000|2022-03-25 12:05:00|10900.07|10900.07|10888.65|10888.65|10905.11|10905.11|10888.65|10888.65|0
1648210200000|2022-03-25 12:10:00|10889.03|10889.03|10887.1|10887.1|10890.16|10890.16|10872.57|10872.57|0
1648210500000|2022-03-25 12:15:00|10903.19|10903.19|10905.91|10905.91|10907.04|10907.04|10902.55|10902.55|0
1648210800000|2022-03-25 12:20:00|10907.04|10907.04|10903.99|10903.99|10908.96|10908.96|10902.06|10902.06|0
1648211100000|2022-03-25 12:25:00|10887.9|10887.9|10890.77|10890.77|10890.77|10890.77|10887.9|10887.9|0
1648211400000|2022-03-25 12:30:00|10892.05|10892.05|10892.05|10892.05|10892.05|10892.05|10891.68|10891.68|0
1648211700000|2022-03-25 12:35:00|10890.13|10890.13|10886.92|10886.92|10890.13|10890.13|10886.28|10886.28|0
1648212000000|2022-03-25 12:40:00|10886.28|10886.28|10886.18|10886.18|10886.28|10886.28|10885.63|10885.63|0
1648212300000|2022-03-25 12:45:00|10885.09|10885.09|10886.18|10886.18|10886.18|10886.18|10885.09|10885.09|0
1648212600000|2022-03-25 12:50:00|10885.81|10885.81|10886.17|10886.17|10887.83|10887.83|10870.85|10870.85|0
1648212900000|2022-03-25 12:55:00|10888.36|10888.36|10868.61|10868.61|10888.36|10888.36|10868.61|10868.61|0
1648213200000|2022-03-25 13:00:00|10867.97|10867.97|10865.6|10865.6|10871.02|10871.02|10865.6|10865.6|0
1648213500000|2022-03-25 13:05:00|10866.24|10866.24|10865.97|10865.97|10868.16|10868.16|10864.96|10864.96|0
1648213800000|2022-03-25 13:10:00|10866.35|10866.35|10862.93|10862.93|10866.35|10866.35|10862.93|10862.93|0
1648214100000|2022-03-25 13:15:00|10864.22|10864.22|10865.35|10865.35|10865.35|10865.35|10864.22|10864.22|0
1648214400000|2022-03-25 13:20:00|10864.97|10864.97|10864.71|10864.71|10865.35|10865.35|10864.71|10864.71|0
1648214700000|2022-03-25 13:25:00|10864.33|10864.33|10893.03|10893.03|10895.59|10895.59|10862.78|10862.78|0
1648215000000|2022-03-25 13:30:00|10892.65|10892.65|10868.46|10868.46|10902.01|10902.01|10867.91|10867.91|0
1648215300000|2022-03-25 13:35:00|10869.01|10869.01|10851.46|10851.46|10872.58|10872.58|10835.18|10835.18|0
1648215600000|2022-03-25 13:40:00|10850.7|10850.7|10832.73|10832.73|10852.21|10852.21|10828.22|10828.22|0
1648215900000|2022-03-25 13:45:00|10836.58|10836.58|10871.45|10871.45|10874.66|10874.66|10834.55|10834.55|0
1648216200000|2022-03-25 13:50:00|10873.71|10873.71|10878.83|10878.83|10878.83|10878.83|10872.69|10872.69|0
1648216500000|2022-03-25 13:55:00|10879.47|10879.47|10877.01|10877.01|10882.1|10882.1|10876.04|10876.04|0
1648216800000|2022-03-25 14:00:00|10881.51|10881.51|10889.42|10889.42|10893.18|10893.18|10881.51|10881.51|0
1648217100000|2022-03-25 14:05:00|10889.97|10889.97|10886.92|10886.92|10889.97|10889.97|10886.16|10886.16|0
1648217400000|2022-03-25 14:10:00|10884.35|10884.35|10888.45|10888.45|10889.2|10889.2|10884.35|10884.35|0
1648217700000|2022-03-25 14:15:00|10887.7|10887.7|10891.95|10891.95|10895.16|10895.16|10887.7|10887.7|0
1648218000000|2022-03-25 14:20:00|10889.38|10889.38|10886.17|10886.17|10889.38|10889.38|10882.74|10882.74|0
1648218300000|2022-03-25 14:25:00|10887.68|10887.68|10874.8|10874.8|10890.89|10890.89|10874.8|10874.8|0
1648218600000|2022-03-25 14:30:00|10873.67|10873.67|10881.65|10881.65|10881.65|10881.65|10871.04|10871.04|0
1648218900000|2022-03-25 14:35:00|10880.37|10880.37|10861.69|10861.69|10880.37|10880.37|10856.57|10856.57|0
1648219200000|2022-03-25 14:40:00|10861.14|10861.14|10861.14|10861.14|10861.9|10861.9|10859.64|10859.64|0
1648219500000|2022-03-25 14:45:00|10860.02|10860.02|10884.62|10884.62|10884.62|10884.62|10860.02|10860.02|0
1648219800000|2022-03-25 14:50:00|10884.07|10884.07|10881.43|10881.43|10888.39|10888.39|10880.08|10880.08|0
1648220100000|2022-03-25 14:55:00|10881.98|10881.98|10883.59|10883.59|10884.14|10884.14|10880.85|10880.85|0
1648220400000|2022-03-25 15:00:00|10885.47|10885.47|10918.7|10918.7|10918.7|10918.7|10885.43|10885.43|0
1648220700000|2022-03-25 15:05:00|10919.79|10919.79|10902.83|10902.83|10919.79|10919.79|10898.65|10898.65|0
1648221000000|2022-03-25 15:10:00|10903.38|10903.38|10895.91|10895.91|10903.38|10903.38|10893.53|10893.53|0
1648221300000|2022-03-25 15:15:00|10895.16|10895.16|10888.03|10888.03|10895.71|10895.71|10888.03|10888.03|0
1648221600000|2022-03-25 15:20:00|10889.31|10889.31|10892.34|10892.34|10898.79|10898.79|10882.71|10882.71|0
1648221900000|2022-03-25 15:25:00|10891.7|10891.7|10889.82|10889.82|10895.11|10895.11|10889.27|10889.27|0
1648222200000|2022-03-25 15:30:00|10892.38|10892.38|10887.78|10887.78|10895.02|10895.02|10886.69|10886.69|0
1648222500000|2022-03-25 15:35:00|10889.67|10889.67|10884.8|10884.8|10891.92|10891.92|10884.8|10884.8|0
1648222800000|2022-03-25 15:40:00|10888.01|10888.01|10888.46|10888.46|10889.35|10889.35|10885.89|10885.89|0
1648223100000|2022-03-25 15:45:00|10889.01|10889.01|10885.68|10885.68|10889.55|10889.55|10885.68|10885.68|0
1648223400000|2022-03-25 15:50:00|10884.58|10884.58|10884.13|10884.13|10886.05|10886.05|10884.13|10884.13|0
1648223700000|2022-03-25 15:55:00|10883.38|10883.38|10882.93|10882.93|10884.67|10884.67|10879.05|10879.05|0
1648224000000|2022-03-25 16:00:00|10882.29|10882.29|10852.96|10852.96|10882.29|10882.29|10852.96|10852.96|0
1648224300000|2022-03-25 16:05:00|10852.58|10852.58|10850.99|10850.99|10858.78|10858.78|10849.63|10849.63|0
1648224600000|2022-03-25 16:10:00|10851.63|10851.63|10867.49|10867.49|10868.58|10868.58|10848.52|10848.52|0
1648224900000|2022-03-25 16:15:00|10851.4|10851.4|10844.97|10844.97|10852.7|10852.7|10844.97|10844.97|0
1648225200000|2022-03-25 16:20:00|10843.04|10843.04|10835.31|10835.31|10843.04|10843.04|10832.19|10832.19|0
1648225500000|2022-03-25 16:25:00|10851.39|10851.39|10852.63|10852.63|10859.12|10859.12|10847.74|10847.74|0
1648451700000|2022-03-28 07:15:00|10825.29|10825.29|10846.55|10846.55|10852.5|10852.5|10825.29|10825.29|0
1648452000000|2022-03-28 07:20:00|10848.19|10848.19|10839.47|10839.47|10850.08|10850.08|10839.47|10839.47|0
1648452300000|2022-03-28 07:25:00|10871.64|10871.64|10834.25|10834.25|10871.64|10871.64|10834.25|10834.25|0
1648452600000|2022-03-28 07:30:00|10838.1|10838.1|10832.51|10832.51|10838.1|10838.1|10823.62|10823.62|0
1648452900000|2022-03-28 07:35:00|10837.02|10837.02|10834.19|10834.19|10837.57|10837.57|10834.19|10834.19|0
1648453200000|2022-03-28 07:40:00|10835.31|10835.31|10832.63|10832.63|10837.85|10837.85|10827.04|10827.04|0
1648453500000|2022-03-28 07:45:00|10834.14|10834.14|10830.29|10830.29|10834.14|10834.14|10827.08|10827.08|0
1648453800000|2022-03-28 07:50:00|10832.86|10832.86|10819.63|10819.63|10832.86|10832.86|10819.63|10819.63|0
1648454100000|2022-03-28 07:55:00|10818.5|10818.5|10807.88|10807.88|10822.49|10822.49|10800.76|10800.76|0
1648454400000|2022-03-28 08:00:00|10811.09|10811.09|10813.19|10813.19|10816.84|10816.84|10811.09|10811.09|0
1648454700000|2022-03-28 08:05:00|10817.68|10817.68|10813.51|10813.51|10817.68|10817.68|10809.02|10809.02|0
1648455000000|2022-03-28 08:10:00|10815.16|10815.16|10812.43|10812.43|10823.4|10823.4|10811.79|10811.79|0
1648455300000|2022-03-28 08:15:00|10810.23|10810.23|10810.52|10810.52|10810.97|10810.97|10804.15|10804.15|0
1648455600000|2022-03-28 08:20:00|10807.96|10807.96|10808.16|10808.16|10808.16|10808.16|10799.81|10799.81|0
1648455900000|2022-03-28 08:25:00|10806.87|10806.87|10804.3|10804.3|10806.87|10806.87|10804.3|10804.3|0
1648456200000|2022-03-28 08:30:00|10803.93|10803.93|10770.16|10770.16|10803.93|10803.93|10770.16|10770.16|0
1648456500000|2022-03-28 08:35:00|10771.29|10771.29|10783.98|10783.98|10785.48|10785.48|10771.29|10771.29|0
1648456800000|2022-03-28 08:40:00|10786.17|10786.17|10792.05|10792.05|10804|10804|10786.17|10786.17|0
1648457100000|2022-03-28 08:45:00|10797.18|10797.18|10797.73|10797.73|10799.38|10799.38|10797.18|10797.18|0
1648457400000|2022-03-28 08:50:00|10798.28|10798.28|10795.43|10795.43|10815.46|10815.46|10783.29|10783.29|0
1648457700000|2022-03-28 08:55:00|10798|10798|10830.12|10830.12|10830.12|10830.12|10797.95|10797.95|0
1648458000000|2022-03-28 09:00:00|10829.37|10829.37|10807.64|10807.64|10830.12|10830.12|10807.64|10807.64|0
1648458300000|2022-03-28 09:05:00|10803.15|10803.15|10803.7|10803.7|10805.63|10805.63|10803.15|10803.15|0
1648458600000|2022-03-28 09:10:00|10797.93|10797.93|10797.5|10797.5|10801.99|10801.99|10793.41|10793.41|0
1648458900000|2022-03-28 09:15:00|10794.87|10794.87|10779.16|10779.16|10795.24|10795.24|10779.16|10779.16|0
1648459200000|2022-03-28 09:20:00|10776.59|10776.59|10775.37|10775.37|10778.1|10778.1|10771.52|10771.52|0
1648459500000|2022-03-28 09:25:00|10775.92|10775.92|10779.1|10779.1|10779.1|10779.1|10775.92|10775.92|0
1648459800000|2022-03-28 09:30:00|10777.22|10777.22|10772.72|10772.72|10777.22|10777.22|10772.72|10772.72|0
1648460100000|2022-03-28 09:35:00|10774.65|10774.65|10769.9|10769.9|10775.86|10775.86|10769.15|10769.15|0
1648460400000|2022-03-28 09:40:00|10772.53|10772.53|10770.2|10770.2|10776.38|10776.38|10766.72|10766.72|0
1648460700000|2022-03-28 09:45:00|10769.83|10769.83|10747.99|10747.99|10769.83|10769.83|10742|10742|0
1648461000000|2022-03-28 09:50:00|10748.54|10748.54|10749.64|10749.64|10751.75|10751.75|10748.54|10748.54|0
1648461300000|2022-03-28 09:55:00|10750.74|10750.74|10757.07|10757.07|10757.07|10757.07|10750.74|10750.74|0
1648461600000|2022-03-28 10:00:00|10758.35|10758.35|10757.5|10757.5|10761.64|10761.64|10757.5|10757.5|0
1648461900000|2022-03-28 10:05:00|10758.25|10758.25|10757.87|10757.87|10758.25|10758.25|10757.87|10757.87|0
1648462200000|2022-03-28 10:10:00|10741.79|10741.79|10759.35|10759.35|10759.35|10759.35|10741.79|10741.79|0
1648462500000|2022-03-28 10:15:00|10759.9|10759.9|10764.52|10764.52|10767.13|10767.13|10759.9|10759.9|0
1648462800000|2022-03-28 10:20:00|10763.43|10763.43|10768.57|10768.57|10768.57|10768.57|10763.43|10763.43|0
1648463100000|2022-03-28 10:25:00|10769.21|10769.21|10773.22|10773.22|10773.22|10773.22|10769.21|10769.21|0
1648463400000|2022-03-28 10:30:00|10774.72|10774.72|10774.69|10774.69|10776.23|10776.23|10773.22|10773.22|0
1648463700000|2022-03-28 10:35:00|10769.56|10769.56|10763.42|10763.42|10769.56|10769.56|10763.42|10763.42|0
1648464000000|2022-03-28 10:40:00|10764.51|10764.51|10763.96|10763.96|10764.51|10764.51|10763.96|10763.96|0
1648464300000|2022-03-28 10:45:00|10766.71|10766.71|10763.06|10763.06|10771.43|10771.43|10762.69|10762.69|0
1648464600000|2022-03-28 10:50:00|10760.5|10760.5|10750.84|10750.84|10763.06|10763.06|10750.84|10750.84|0
1648464900000|2022-03-28 10:55:00|10748.95|10748.95|10740.93|10740.93|10748.95|10748.95|10740.77|10740.77|0
1648465200000|2022-03-28 11:00:00|10744.78|10744.78|10745.97|10745.97|10745.97|10745.97|10744.69|10744.69|0
1648465500000|2022-03-28 11:05:00|10746.52|10746.52|10751.53|10751.53|10751.53|10751.53|10746.52|10746.52|0
1648465800000|2022-03-28 11:10:00|10748.9|10748.9|10757.92|10757.92|10760.18|10760.18|10747.39|10747.39|0
1648466100000|2022-03-28 11:15:00|10762.44|10762.44|10808.13|10808.13|10808.13|10808.13|10757.73|10757.73|0
1648466400000|2022-03-28 11:20:00|10807|10807|10804.87|10804.87|10808.19|10808.19|10804.87|10804.87|0
1648466700000|2022-03-28 11:25:00|10806.75|10806.75|10809.17|10809.17|10809.17|10809.17|10806.15|10806.15|0
1648467000000|2022-03-28 11:30:00|10809.71|10809.71|10795.18|10795.18|10811.6|10811.6|10779.42|10779.42|0
1648467300000|2022-03-28 11:35:00|10791.97|10791.97|10797.23|10797.23|10797.23|10797.23|10791.97|10791.97|0
1648467600000|2022-03-28 11:40:00|10799.87|10799.87|10792.03|10792.03|10800.24|10800.24|10791.48|10791.48|0
1648467900000|2022-03-28 11:45:00|10793.13|10793.13|10788.3|10788.3|10796.79|10796.79|10786.07|10786.07|0
1648468200000|2022-03-28 11:50:00|10786.42|10786.42|10772.44|10772.44|10788.3|10788.3|10770.76|10770.76|0
1648468500000|2022-03-28 11:55:00|10773.19|10773.19|10796.62|10796.62|10797.75|10797.75|10772.44|10772.44|0
1648468800000|2022-03-28 12:00:00|10799.18|10799.18|10800.47|10800.47|10800.47|10800.47|10799.18|10799.18|0
1648469100000|2022-03-28 12:05:00|10803.1|10803.1|10793.45|10793.45|10806.81|10806.81|10790.73|10790.73|0
1648469400000|2022-03-28 12:10:00|10794|10794|10796.63|10796.63|10797.76|10797.76|10794|10794|0
1648469700000|2022-03-28 12:15:00|10797.76|10797.76|10804.53|10804.53|10814.6|10814.6|10797.76|10797.76|0
1648470000000|2022-03-28 12:20:00|10805.66|10805.66|10823.45|10823.45|10828.26|10828.26|10805.66|10805.66|0
1648470300000|2022-03-28 12:25:00|10826.02|10826.02|10832.66|10832.66|10832.66|10832.66|10825.28|10825.28|0
1648470600000|2022-03-28 12:30:00|10833.3|10833.3|10849.01|10849.01|10849.39|10849.39|10832.02|10832.02|0
1648470900000|2022-03-28 12:35:00|10850.29|10850.29|10865.07|10865.07|10865.07|10865.07|10845.43|10845.43|0
1648471200000|2022-03-28 12:40:00|10864.69|10864.69|10850.79|10850.79|10870.91|10870.91|10850.79|10850.79|0
1648471500000|2022-03-28 12:45:00|10849.66|10849.66|10841.54|10841.54|10849.66|10849.66|10840.41|10840.41|0
1648471800000|2022-03-28 12:50:00|10842.67|10842.67|10842.7|10842.7|10843.8|10843.8|10841.92|10841.92|0
1648472100000|2022-03-28 12:55:00|10843.98|10843.98|10834.37|10834.37|10843.98|10843.98|10834.37|10834.37|0
1648472400000|2022-03-28 13:00:00|10829.48|10829.48|10821.36|10821.36|10833.24|10833.24|10821.36|10821.36|0
1648472700000|2022-03-28 13:05:00|10819.16|10819.16|10832.1|10832.1|10832.1|10832.1|10805.69|10805.69|0
1648473000000|2022-03-28 13:10:00|10830.97|10830.97|10814.92|10814.92|10832.48|10832.48|10813.83|10813.83|0
1648473300000|2022-03-28 13:15:00|10813|10813|10812.89|10812.89|10829.08|10829.08|10812.89|10812.89|0
1648473600000|2022-03-28 13:20:00|10812.25|10812.25|10791|10791|10812.89|10812.89|10788.33|10788.33|0
1648473900000|2022-03-28 13:25:00|10789.72|10789.72|10835.39|10835.39|10835.39|10835.39|10768.98|10768.98|0
1648474200000|2022-03-28 13:30:00|10819.31|10819.31|10781.25|10781.25|10835.39|10835.39|10777.69|10777.69|0
1648474500000|2022-03-28 13:35:00|10783.18|10783.18|10796.06|10796.06|10802.55|10802.55|10783.18|10783.18|0
1648474800000|2022-03-28 13:40:00|10794.97|10794.97|10766.73|10766.73|10794.97|10794.97|10761.53|10761.53|0
1648475100000|2022-03-28 13:45:00|10767.11|10767.11|10756.69|10756.69|10767.11|10767.11|10756.53|10756.53|0
1648475400000|2022-03-28 13:50:00|10755.94|10755.94|10768.62|10768.62|10775.51|10775.51|10750.74|10750.74|0
1648475700000|2022-03-28 13:55:00|10766.98|10766.98|10756.69|10756.69|10766.98|10766.98|10737.39|10737.39|0
1648476000000|2022-03-28 14:00:00|10754.81|10754.81|10741.41|10741.41|10754.81|10754.81|10738.84|10738.84|0
1648476300000|2022-03-28 14:05:00|10742.91|10742.91|10730.61|10730.61|10759.54|10759.54|10730.61|10730.61|0
1648476600000|2022-03-28 14:10:00|10733.62|10733.62|10733.04|10733.04|10738.97|10738.97|10731.43|10731.43|0
1648476900000|2022-03-28 14:15:00|10734.17|10734.17|10757.49|10757.49|10763.77|10763.77|10713.69|10713.69|0
1648477200000|2022-03-28 14:20:00|10758.03|10758.03|10777.77|10777.77|10782.52|10782.52|10758.03|10758.03|0
1648477500000|2022-03-28 14:25:00|10778.87|10778.87|10755.79|10755.79|10782.88|10782.88|10755.79|10755.79|0
1648477800000|2022-03-28 14:30:00|10755.24|10755.24|10762.24|10762.24|10762.24|10762.24|10754.31|10754.31|0
1648478100000|2022-03-28 14:35:00|10761.49|10761.49|10766.88|10766.88|10768.01|10768.01|10761.49|10761.49|0
1648478400000|2022-03-28 14:40:00|10770.27|10770.27|10768.2|10768.2|10771.37|10771.37|10751.36|10751.36|0
1648478700000|2022-03-28 14:45:00|10752.12|10752.12|10752.52|10752.52|10755.69|10755.69|10750.26|10750.26|0
1648479000000|2022-03-28 14:50:00|10754.03|10754.03|10748|10748|10754.03|10754.03|10745.57|10745.57|0
1648479300000|2022-03-28 14:55:00|10746.87|10746.87|10725.88|10725.88|10747.42|10747.42|10725.88|10725.88|0
1648479600000|2022-03-28 15:00:00|10741.96|10741.96|10752.3|10752.3|10752.3|10752.3|10724.34|10724.34|0
1648479900000|2022-03-28 15:05:00|10754.55|10754.55|10747.73|10747.73|10754.55|10754.55|10744.06|10744.06|0
1648480200000|2022-03-28 15:10:00|10763.81|10763.81|10768.65|10768.65|10768.65|10768.65|10763.23|10763.23|0
1648480500000|2022-03-28 15:15:00|10771.28|10771.28|10769.62|10769.62|10771.28|10771.28|10767.1|10767.1|0
1648480800000|2022-03-28 15:20:00|10769.07|10769.07|10768.15|10768.15|10770.17|10770.17|10767.22|10767.22|0
1648481100000|2022-03-28 15:25:00|10771.36|10771.36|10757.79|10757.79|10772.98|10772.98|10755.59|10755.59|0
1648538100000|2022-03-29 07:15:00|10843.81|10843.81|10872.74|10872.74|10878.3|10878.3|10843.81|10843.81|0
1648538400000|2022-03-29 07:20:00|10875.31|10875.31|10872.57|10872.57|10875.31|10875.31|10861.48|10861.48|0
1648538700000|2022-03-29 07:25:00|10873.7|10873.7|10877.65|10877.65|10877.65|10877.65|10860.47|10860.47|0
1648539000000|2022-03-29 07:30:00|10878.93|10878.93|10854.37|10854.37|10879.48|10879.48|10851.35|10851.35|0
1648539300000|2022-03-29 07:35:00|10853.28|10853.28|10862.94|10862.94|10864.02|10864.02|10851.08|10851.08|0
1648539600000|2022-03-29 07:40:00|10862.39|10862.39|10876.38|10876.38|10877.3|10877.3|10862.39|10862.39|0
1648539900000|2022-03-29 07:45:00|10860.29|10860.29|10864.81|10864.81|10865.93|10865.93|10857.5|10857.5|0
1648540200000|2022-03-29 07:50:00|10865.36|10865.36|10865.04|10865.04|10868.47|10868.47|10863.98|10863.98|0
1648540500000|2022-03-29 07:55:00|10867.67|10867.67|10904.97|10904.97|10912.49|10912.49|10867.67|10867.67|0
1648540800000|2022-03-29 08:00:00|10907.23|10907.23|10906.49|10906.49|10909.06|10909.06|10906.49|10906.49|0
1648541100000|2022-03-29 08:05:00|10902.73|10902.73|10913.43|10913.43|10914.39|10914.39|10902.73|10902.73|0
1648541400000|2022-03-29 08:10:00|10897.35|10897.35|10896.45|10896.45|10897.89|10897.89|10896.25|10896.25|0
1648541700000|2022-03-29 08:15:00|10893.02|10893.02|10880.16|10880.16|10893.02|10893.02|10880.16|10880.16|0
1648542000000|2022-03-29 08:20:00|10880.7|10880.7|10866.91|10866.91|10884.09|10884.09|10866.91|10866.91|0
1648542300000|2022-03-29 08:25:00|10863.06|10863.06|10858.32|10858.32|10864.64|10864.64|10857.04|10857.04|0
1648542600000|2022-03-29 08:30:00|10859.6|10859.6|10873.91|10873.91|10879.55|10879.55|10859.19|10859.19|0
1648542900000|2022-03-29 08:35:00|10873.53|10873.53|10878.77|10878.77|10888.85|10888.85|10856.68|10856.68|0
1648543200000|2022-03-29 08:40:00|10879.9|10879.9|10885.07|10885.07|10886.37|10886.37|10877.71|10877.71|0
1648543500000|2022-03-29 08:45:00|10883.43|10883.43|10875.91|10875.91|10883.43|10883.43|10871.48|10871.48|0
1648543800000|2022-03-29 08:50:00|10875.36|10875.36|10872.73|10872.73|10875.94|10875.94|10872.73|10872.73|0
1648544100000|2022-03-29 08:55:00|10879.7|10879.7|10878.26|10878.26|10880.34|10880.34|10876.49|10876.49|0
1648544400000|2022-03-29 09:00:00|10879.01|10879.01|10876.54|10876.54|10880.11|10880.11|10876.27|10876.27|0
1648544700000|2022-03-29 09:05:00|10875.03|10875.03|10850.24|10850.24|10875.41|10875.41|10850.24|10850.24|0
1648545000000|2022-03-29 09:10:00|10849.14|10849.14|10846.26|10846.26|10849.14|10849.14|10842.7|10842.7|0
1648545300000|2022-03-29 09:15:00|10845.62|10845.62|10826.72|10826.72|10849.29|10849.29|10826.72|10826.72|0
1648545600000|2022-03-29 09:20:00|10827.09|10827.09|10824.49|10824.49|10827.09|10827.09|10821.89|10821.89|0
1648545900000|2022-03-29 09:25:00|10822.23|10822.23|10800.52|10800.52|10822.23|10822.23|10800.33|10800.33|0
1648546200000|2022-03-29 09:30:00|10801.61|10801.61|10790.89|10790.89|10803.81|10803.81|10790.89|10790.89|0
1648546500000|2022-03-29 09:35:00|10789.01|10789.01|10787.27|10787.27|10793.51|10793.51|10786.14|10786.14|0
1648546800000|2022-03-29 09:40:00|10785.62|10785.62|10789.74|10789.74|10789.74|10789.74|10784.87|10784.87|0
1648547100000|2022-03-29 09:45:00|10789.19|10789.19|10787.72|10787.72|10789.19|10789.19|10783.87|10783.87|0
1648547400000|2022-03-29 09:50:00|10788.1|10788.1|10808.38|10808.38|10808.38|10808.38|10787.55|10787.55|0
1648547700000|2022-03-29 09:55:00|10808|10808|10806.72|10806.72|10808|10808|10806.72|10806.72|0
1648548000000|2022-03-29 10:00:00|10804.8|10804.8|10800.74|10800.74|10804.8|10804.8|10794.41|10794.41|0
1648548300000|2022-03-29 10:05:00|10800.1|10800.1|10805.26|10805.26|10805.26|10805.26|10784.01|10784.01|0
1648548600000|2022-03-29 10:10:00|10807.19|10807.19|10798.84|10798.84|10809.11|10809.11|10798.84|10798.84|0
1648548900000|2022-03-29 10:15:00|10797.75|10797.75|10797.64|10797.64|10797.75|10797.75|10796.99|10796.99|0
1648549200000|2022-03-29 10:20:00|10798.18|10798.18|10799.73|10799.73|10800.49|10800.49|10798.18|10798.18|0
1648549500000|2022-03-29 10:25:00|10799.09|10799.09|10793.78|10793.78|10799.09|10799.09|10780.53|10780.53|0
1648549800000|2022-03-29 10:30:00|10792.65|10792.65|10792.75|10792.75|10792.75|10792.75|10788.34|10788.34|0
1648550100000|2022-03-29 10:35:00|10796.6|10796.6|10803.74|10803.74|10804.11|10804.11|10795.31|10795.31|0
1648550400000|2022-03-29 10:40:00|10806.3|10806.3|10798.67|10798.67|10806.3|10806.3|10796.75|10796.75|0
1648550700000|2022-03-29 10:45:00|10798.12|10798.12|10795.07|10795.07|10798.12|10798.12|10795.07|10795.07|0
1648551000000|2022-03-29 10:50:00|10798.28|10798.28|10815.17|10815.17|10818.38|10818.38|10798.28|10798.28|0
1648551300000|2022-03-29 10:55:00|10816.81|10816.81|10820.24|10820.24|10823.63|10823.63|10816.81|10816.81|0
1648551600000|2022-03-29 11:00:00|10822.12|10822.12|10822.77|10822.77|10822.77|10822.77|10818.65|10818.65|0
1648551900000|2022-03-29 11:05:00|10819.76|10819.76|10816.43|10816.43|10819.76|10819.76|10816.43|10816.43|0
1648552200000|2022-03-29 11:10:00|10814.24|10814.24|10814.97|10814.97|10814.97|10814.97|10813.14|10813.14|0
1648552500000|2022-03-29 11:15:00|10811.96|10811.96|10806.83|10806.83|10811.96|10811.96|10806.83|10806.83|0
1648552800000|2022-03-29 11:20:00|10801.18|10801.18|10800.31|10800.31|10802.69|10802.69|10796.19|10796.19|0
1648553100000|2022-03-29 11:25:00|10799.67|10799.67|10801.55|10801.55|10801.55|10801.55|10783.58|10783.58|0
1648553400000|2022-03-29 11:30:00|10799.35|10799.35|10801.06|10801.06|10801.06|10801.06|10797.47|10797.47|0
1648553700000|2022-03-29 11:35:00|10799.77|10799.77|10798.47|10798.47|10804.53|10804.53|10798.47|10798.47|0
1648554000000|2022-03-29 11:40:00|10799.76|10799.76|10794.9|10794.9|10805.22|10805.22|10783.64|10783.64|0
1648554300000|2022-03-29 11:45:00|10798.75|10798.75|10779.13|10779.13|10798.75|10798.75|10779.13|10779.13|0
1648554600000|2022-03-29 11:50:00|10778|10778|10735.64|10735.64|10778|10778|10735.64|10735.64|0
1648554900000|2022-03-29 11:55:00|10735.27|10735.27|10744.59|10744.59|10747.16|10747.16|10735.27|10735.27|0
1648555200000|2022-03-29 12:00:00|10746.85|10746.85|10735.57|10735.57|10746.85|10746.85|10735.57|10735.57|0
1648555500000|2022-03-29 12:05:00|10737.5|10737.5|10769.01|10769.01|10772.08|10772.08|10737.5|10737.5|0
1648555800000|2022-03-29 12:10:00|10769.65|10769.65|10736.7|10736.7|10771.58|10771.58|10736.7|10736.7|0
1648556100000|2022-03-29 12:15:00|10737.25|10737.25|10726.31|10726.31|10737.3|10737.3|10721.22|10721.22|0
1648556400000|2022-03-29 12:20:00|10724.67|10724.67|10681.32|10681.32|10724.67|10724.67|10679.06|10679.06|0
1648556700000|2022-03-29 12:25:00|10680.56|10680.56|10661.92|10661.92|10694.08|10694.08|10661.55|10661.55|0
1648557000000|2022-03-29 12:30:00|10661.37|10661.37|10653.11|10653.11|10663.3|10663.3|10648.73|10648.73|0
1648557300000|2022-03-29 12:35:00|10651.46|10651.46|10638.02|10638.02|10654.67|10654.67|10632.71|10632.71|0
1648557600000|2022-03-29 12:40:00|10637.47|10637.47|10635.03|10635.03|10645.08|10645.08|10630.08|10630.08|0
1648557900000|2022-03-29 12:45:00|10635.67|10635.67|10623.04|10623.04|10640.8|10640.8|10607.14|10607.14|0
1648558200000|2022-03-29 12:50:00|10619.19|10619.19|10589.15|10589.15|10622.03|10622.03|10588.82|10588.82|0
1648558500000|2022-03-29 12:55:00|10585.77|10585.77|10584.98|10584.98|10592.97|10592.97|10583.84|10583.84|0
1648558800000|2022-03-29 13:00:00|10583.7|10583.7|10587.16|10587.16|10593.75|10593.75|10583.7|10583.7|0
1648559100000|2022-03-29 13:05:00|10605.81|10605.81|10590.01|10590.01|10606.1|10606.1|10590.01|10590.01|0
1648559400000|2022-03-29 13:10:00|10606.1|10606.1|10624.66|10624.66|10624.66|10624.66|10598.41|10598.41|0
1648559700000|2022-03-29 13:15:00|10628.8|10628.8|10628.09|10628.09|10633.12|10633.12|10625.99|10625.99|0
1648560000000|2022-03-29 13:20:00|10629.22|10629.22|10620.14|10620.14|10654.57|10654.57|10620.14|10620.14|0
1648560300000|2022-03-29 13:25:00|10619.77|10619.77|10640.67|10640.67|10655.38|10655.38|10617.42|10617.42|0
1648560600000|2022-03-29 13:30:00|10624.59|10624.59|10554.68|10554.68|10640.67|10640.67|10535.84|10535.84|0
1648560900000|2022-03-29 13:35:00|10553.55|10553.55|10565.38|10565.38|10570.39|10570.39|10550.12|10550.12|0
1648561200000|2022-03-29 13:40:00|10564.74|10564.74|10550.37|10550.37|10565.38|10565.38|10522.65|10522.65|0
1648561500000|2022-03-29 13:45:00|10549.09|10549.09|10564.77|10564.77|10582.14|10582.14|10547.99|10547.99|0
1648561800000|2022-03-29 13:50:00|10565.15|10565.15|10597.77|10597.77|10601.2|10601.2|10565.15|10565.15|0
1648562100000|2022-03-29 13:55:00|10599.27|10599.27|10599.99|10599.99|10630.9|10630.9|10586.64|10586.64|0
1648562400000|2022-03-29 14:00:00|10601.87|10601.87|10603.93|10603.93|10623.31|10623.31|10591.87|10591.87|0
1648562700000|2022-03-29 14:05:00|10604.57|10604.57|10582.94|10582.94|10612.47|10612.47|10582.94|10582.94|0
1648563000000|2022-03-29 14:10:00|10585.19|10585.19|10584.88|10584.88|10599.24|10599.24|10580.59|10580.59|0
1648563300000|2022-03-29 14:15:00|10586.53|10586.53|10577.24|10577.24|10588.03|10588.03|10568.5|10568.5|0
1648563600000|2022-03-29 14:20:00|10576.49|10576.49|10591.43|10591.43|10597.27|10597.27|10575.2|10575.2|0
1648563900000|2022-03-29 14:25:00|10593.35|10593.35|10601.22|10601.22|10616.3|10616.3|10593.35|10593.35|0
1648564200000|2022-03-29 14:30:00|10600.67|10600.67|10611.6|10611.6|10614.17|10614.17|10600.67|10600.67|0
1648564500000|2022-03-29 14:35:00|10614.17|10614.17|10612.78|10612.78|10630.48|10630.48|10594.92|10594.92|0
1648564800000|2022-03-29 14:40:00|10628.86|10628.86|10612.29|10612.29|10629.13|10629.13|10609.1|10609.1|0
1648565100000|2022-03-29 14:45:00|10611.64|10611.64|10584.26|10584.26|10611.64|10611.64|10584.26|10584.26|0
1648565400000|2022-03-29 14:50:00|10600.35|10600.35|10596.09|10596.09|10600.35|10600.35|10580.65|10580.65|0
1648565700000|2022-03-29 14:55:00|10599.3|10599.3|10598.07|10598.07|10611.27|10611.27|10595.18|10595.18|0
1648566000000|2022-03-29 15:00:00|10598.72|10598.72|10580.86|10580.86|10601.1|10601.1|10579.39|10579.39|0
1648566300000|2022-03-29 15:05:00|10582.79|10582.79|10609.86|10609.86|10626.31|10626.31|10576.38|10576.38|0
1648566600000|2022-03-29 15:10:00|10625.95|10625.95|10610.74|10610.74|10638.48|10638.48|10603.92|10603.92|0
1648566900000|2022-03-29 15:15:00|10613.3|10613.3|10641.34|10641.34|10641.34|10641.34|10610.09|10610.09|0
1648567200000|2022-03-29 15:20:00|10641.98|10641.98|10651.71|10651.71|10658.88|10658.88|10637.49|10637.49|0
1648567500000|2022-03-29 15:25:00|10650.58|10650.58|10638.96|10638.96|10660.68|10660.68|10638.96|10638.96|0
1648624500000|2022-03-30 07:15:00|10759.95|10759.95|10815|10815|10819.51|10819.51|10759.95|10759.95|0
1648624800000|2022-03-30 07:20:00|10819.39|10819.39|10837.34|10837.34|10862.99|10862.99|10819.39|10819.39|0
1648625100000|2022-03-30 07:25:00|10834.78|10834.78|10817.94|10817.94|10850.11|10850.11|10817.94|10817.94|0
1648625400000|2022-03-30 07:30:00|10818.58|10818.58|10818.96|10818.96|10848.49|10848.49|10814.68|10814.68|0
1648625700000|2022-03-30 07:35:00|10820.84|10820.84|10810.76|10810.76|10820.84|10820.84|10810.76|10810.76|0
1648626000000|2022-03-30 07:40:00|10806.27|10806.27|10812.91|10812.91|10814.79|10814.79|10794.72|10794.72|0
1648626300000|2022-03-30 07:45:00|10810.98|10810.98|10800.25|10800.25|10843.15|10843.15|10800.25|10800.25|0
1648626600000|2022-03-30 07:50:00|10802.18|10802.18|10796.92|10796.92|10829.09|10829.09|10791.94|10791.94|0
1648626900000|2022-03-30 07:55:00|10800.31|10800.31|10795.11|10795.11|10800.31|10800.31|10795.11|10795.11|0
1648627200000|2022-03-30 08:00:00|10795.48|10795.48|10755.61|10755.61|10795.48|10795.48|10754.48|10754.48|0
1648627500000|2022-03-30 08:05:00|10757.53|10757.53|10761.89|10761.89|10794.06|10794.06|10757.53|10757.53|0
1648627800000|2022-03-30 08:10:00|10760.61|10760.61|10755.73|10755.73|10760.98|10760.98|10755.73|10755.73|0
1648628100000|2022-03-30 08:15:00|10755.09|10755.09|10782.81|10782.81|10789.83|10789.83|10755.09|10755.09|0
1648628400000|2022-03-30 08:20:00|10781.17|10781.17|10742.35|10742.35|10781.17|10781.17|10739.96|10739.96|0
1648628700000|2022-03-30 08:25:00|10744.92|10744.92|10745.78|10745.78|10780.1|10780.1|10743.04|10743.04|0
1648629000000|2022-03-30 08:30:00|10777.95|10777.95|10766.91|10766.91|10783.75|10783.75|10745.78|10745.78|0
1648629300000|2022-03-30 08:35:00|10766.36|10766.36|10774.81|10774.81|10805.85|10805.85|10766.36|10766.36|0
1648629600000|2022-03-30 08:40:00|10773.68|10773.68|10784.39|10784.39|10786.82|10786.82|10773.68|10773.68|0
1648629900000|2022-03-30 08:45:00|10785.52|10785.52|10783.53|10783.53|10821.39|10821.39|10783.53|10783.53|0
1648630200000|2022-03-30 08:50:00|10787.38|10787.38|10795.76|10795.76|10795.76|10795.76|10787.38|10787.38|0
1648630500000|2022-03-30 08:55:00|10791.27|10791.27|10756.59|10756.59|10791.27|10791.27|10754.21|10754.21|0
1648630800000|2022-03-30 09:00:00|10758.51|10758.51|10773.47|10773.47|10790.68|10790.68|10757.39|10757.39|0
1648631100000|2022-03-30 09:05:00|10770.26|10770.26|10779.22|10779.22|10792.94|10792.94|10770.26|10770.26|0
1648631400000|2022-03-30 09:10:00|10778.12|10778.12|10783.14|10783.14|10786.46|10786.46|10778.12|10778.12|0
1648631700000|2022-03-30 09:15:00|10799.23|10799.23|10787.17|10787.17|10815.32|10815.32|10783.14|10783.14|0
1648632000000|2022-03-30 09:20:00|10784.6|10784.6|10770.41|10770.41|10803.72|10803.72|10754.32|10754.32|0
1648632300000|2022-03-30 09:25:00|10754.32|10754.32|10749.27|10749.27|10781.44|10781.44|10744.29|10744.29|0
1648632600000|2022-03-30 09:30:00|10747.34|10747.34|10768.81|10768.81|10772|10772|10747.34|10747.34|0
1648632900000|2022-03-30 09:35:00|10752.73|10752.73|10752|10752|10754.2|10754.2|10750.35|10750.35|0
1648633200000|2022-03-30 09:40:00|10753.13|10753.13|10753.64|10753.64|10785.3|10785.3|10752.58|10752.58|0
1648633500000|2022-03-30 09:45:00|10752.54|10752.54|10757.37|10757.37|10786.97|10786.97|10752.54|10752.54|0
1648633800000|2022-03-30 09:50:00|10789.54|10789.54|10784.32|10784.32|10789.54|10789.54|10784.32|10784.32|0
1648634100000|2022-03-30 09:55:00|10781.11|10781.11|10748.46|10748.46|10783.26|10783.26|10748.46|10748.46|0
1648634400000|2022-03-30 10:00:00|10748.08|10748.08|10751.9|10751.9|10759.96|10759.96|10748.08|10748.08|0
1648634700000|2022-03-30 10:05:00|10750.77|10750.77|10787.85|10787.85|10789.73|10789.73|10750.22|10750.22|0
1648635000000|2022-03-30 10:10:00|10753.75|10753.75|10749.36|10749.36|10753.75|10753.75|10745.51|10745.51|0
1648635300000|2022-03-30 10:15:00|10748.08|10748.08|10752.11|10752.11|10780.25|10780.25|10748.08|10748.08|0
1648635600000|2022-03-30 10:20:00|10750.98|10750.98|10748.2|10748.2|10778.73|10778.73|10746.56|10746.56|0
1648635900000|2022-03-30 10:25:00|10746.92|10746.92|10751.08|10751.08|10755.7|10755.7|10746.92|10746.92|0
1648636200000|2022-03-30 10:30:00|10783.25|10783.25|10782.5|10782.5|10783.25|10783.25|10780.62|10780.62|0
1648636500000|2022-03-30 10:35:00|10784.01|10784.01|10773.78|10773.78|10784.01|10784.01|10767.37|10767.37|0
1648636800000|2022-03-30 10:40:00|10773.03|10773.03|10773.41|10773.41|10773.41|10773.41|10773.03|10773.03|0
1648637100000|2022-03-30 10:45:00|10805.58|10805.58|10773.41|10773.41|10805.58|10805.58|10773.03|10773.03|0
1648637400000|2022-03-30 10:50:00|10771.48|10771.48|10767.67|10767.67|10799.84|10799.84|10767.67|10767.67|0
1648637700000|2022-03-30 10:55:00|10765.79|10765.79|10769.43|10769.43|10800.71|10800.71|10765.11|10765.11|0
1648638000000|2022-03-30 11:00:00|10769.98|10769.98|10772.31|10772.31|10801.05|10801.05|10768.88|10768.88|0
1648638300000|2022-03-30 11:05:00|10772.95|10772.95|10775.74|10775.74|10807.91|10807.91|10772.95|10772.95|0
1648638600000|2022-03-30 11:10:00|10777.67|10777.67|10777.67|10777.67|10809.84|10809.84|10777.67|10777.67|0
1648638900000|2022-03-30 11:15:00|10776.91|10776.91|10768.78|10768.78|10807.24|10807.24|10768.78|10768.78|0
1648639200000|2022-03-30 11:20:00|10773.28|10773.28|10777.99|10777.99|10807.33|10807.33|10773.28|10773.28|0
1648639500000|2022-03-30 11:25:00|10775.73|10775.73|10779.68|10779.68|10811.47|10811.47|10775.73|10775.73|0
1648639800000|2022-03-30 11:30:00|10781.18|10781.18|10781.86|10781.86|10782.11|10782.11|10778.74|10778.74|0
1648640100000|2022-03-30 11:35:00|10788.27|10788.27|10785.88|10785.88|10814.67|10814.67|10782.5|10782.5|0
1648640400000|2022-03-30 11:40:00|10783.32|10783.32|10798.01|10798.01|10811|10811|10778.83|10778.83|0
1648640700000|2022-03-30 11:45:00|10796.73|10796.73|10805.51|10805.51|10817.9|10817.9|10792.23|10792.23|0
1648641000000|2022-03-30 11:50:00|10802.3|10802.3|10807.4|10807.4|10807.4|10807.4|10794.53|10794.53|0
1648641300000|2022-03-30 11:55:00|10839.57|10839.57|10827.34|10827.34|10839.57|10839.57|10823.49|10823.49|0
1648641600000|2022-03-30 12:00:00|10830.54|10830.54|10830.54|10830.54|10830.54|10830.54|10830.54|10830.54|0
1648641900000|2022-03-30 12:05:00|10830.92|10830.92|10835.04|10835.04|10835.04|10835.04|10828.29|10828.29|0
1648642200000|2022-03-30 12:10:00|10833.53|10833.53|10844.16|10844.16|10861.75|10861.75|10833.53|10833.53|0
1648642500000|2022-03-30 12:15:00|10843.61|10843.61|10851.71|10851.71|10852.08|10852.08|10843.61|10843.61|0
1648642800000|2022-03-30 12:20:00|10852.26|10852.26|10845.39|10845.39|10852.26|10852.26|10845.39|10845.39|0
1648643100000|2022-03-30 12:25:00|10846.52|10846.52|10837.2|10837.2|10871.67|10871.67|10832.49|10832.49|0
1648643400000|2022-03-30 12:30:00|10836.56|10836.56|10836.97|10836.97|10836.97|10836.97|10831.5|10831.5|0
1648643700000|2022-03-30 12:35:00|10820.88|10820.88|10817.85|10817.85|10826.05|10826.05|10815.05|10815.05|0
1648644000000|2022-03-30 12:40:00|10819.09|10819.09|10804.79|10804.79|10833.03|10833.03|10803.14|10803.14|0
1648644300000|2022-03-30 12:45:00|10807.05|10807.05|10813.74|10813.74|10814.4|10814.4|10807.05|10807.05|0
1648644600000|2022-03-30 12:50:00|10812.64|10812.64|10816.84|10816.84|10816.84|10816.84|10807.71|10807.71|0
1648644900000|2022-03-30 12:55:00|10849.01|10849.01|10807.74|10807.74|10849.01|10849.01|10807.74|10807.74|0
1648645200000|2022-03-30 13:00:00|10810.75|10810.75|10803.93|10803.93|10810.75|10810.75|10802.16|10802.16|0
1648645500000|2022-03-30 13:05:00|10804.31|10804.31|10804.61|10804.61|10835.13|10835.13|10801.88|10801.88|0
1648645800000|2022-03-30 13:10:00|10805.73|10805.73|10801.48|10801.48|10811.66|10811.66|10801.48|10801.48|0
1648646100000|2022-03-30 13:15:00|10833.65|10833.65|10790.59|10790.59|10833.65|10833.65|10784.26|10784.26|0
1648646400000|2022-03-30 13:20:00|10791.31|10791.31|10787.22|10787.22|10791.31|10791.31|10780.45|10780.45|0
1648646700000|2022-03-30 13:25:00|10788.87|10788.87|10789.87|10789.87|10794.32|10794.32|10786.08|10786.08|0
1648647000000|2022-03-30 13:30:00|10790.63|10790.63|10850.17|10850.17|10850.17|10850.17|10790.25|10790.25|0
1648647300000|2022-03-30 13:35:00|10850.55|10850.55|10867.41|10867.41|10891.38|10891.38|10850.55|10850.55|0
1648647600000|2022-03-30 13:40:00|10869.67|10869.67|10828.18|10828.18|10879.27|10879.27|10828.18|10828.18|0
1648647900000|2022-03-30 13:45:00|10827.08|10827.08|10833.58|10833.58|10854.65|10854.65|10824.52|10824.52|0
1648648200000|2022-03-30 13:50:00|10831.65|10831.65|10872.74|10872.74|10874.02|10874.02|10830.93|10830.93|0
1648648500000|2022-03-30 13:55:00|10875.75|10875.75|10887.9|10887.9|10905.38|10905.38|10870.53|10870.53|0
1648648800000|2022-03-30 14:00:00|10892.42|10892.42|10902.38|10902.38|10909.3|10909.3|10879.56|10879.56|0
1648649100000|2022-03-30 14:05:00|10901.83|10901.83|10877.24|10877.24|10917.91|10917.91|10876.87|10876.87|0
1648649400000|2022-03-30 14:10:00|10875.74|10875.74|10890.96|10890.96|10908.82|10908.82|10874.08|10874.08|0
1648649700000|2022-03-30 14:15:00|10891.71|10891.71|10905.37|10905.37|10921.46|10921.46|10889.58|10889.58|0
1648650000000|2022-03-30 14:20:00|10905|10905|10881.18|10881.18|10907.56|10907.56|10881.18|10881.18|0
1648650300000|2022-03-30 14:25:00|10882.28|10882.28|10887.73|10887.73|10889.24|10889.24|10882.28|10882.28|0
1648650600000|2022-03-30 14:30:00|10888.83|10888.83|10869.74|10869.74|10890.33|10890.33|10866.46|10866.46|0
1648650900000|2022-03-30 14:35:00|10868.99|10868.99|10897.05|10897.05|10910.42|10910.42|10868.99|10868.99|0
1648651200000|2022-03-30 14:40:00|10913.14|10913.14|10904.46|10904.46|10917.71|10917.71|10897.05|10897.05|0
1648651500000|2022-03-30 14:45:00|10904.08|10904.08|10908.64|10908.64|10924.01|10924.01|10899.59|10899.59|0
1648651800000|2022-03-30 14:50:00|10909.4|10909.4|10913.99|10913.99|10925.78|10925.78|10907.47|10907.47|0
1648652100000|2022-03-30 14:55:00|10915.27|10915.27|10922.58|10922.58|10951.67|10951.67|10915.27|10915.27|0
1648652400000|2022-03-30 15:00:00|10922.96|10922.96|10924.81|10924.81|10943.83|10943.83|10920.66|10920.66|0
1648652700000|2022-03-30 15:05:00|10940.89|10940.89|10922.77|10922.77|10960.07|10960.07|10922.77|10922.77|0
1648653000000|2022-03-30 15:10:00|10922.22|10922.22|10917.48|10917.48|10924.2|10924.2|10917.48|10917.48|0
1648653300000|2022-03-30 15:15:00|10918.23|10918.23|10936.66|10936.66|10955.36|10955.36|10918.23|10918.23|0
1648653600000|2022-03-30 15:20:00|10937.75|10937.75|10923.23|10923.23|10954.59|10954.59|10921.42|10921.42|0
1648653900000|2022-03-30 15:25:00|10922.86|10922.86|10936.35|10936.35|10943.34|10943.34|10917.79|10917.79|0
1648710900000|2022-03-31 07:15:00|10955.5|10955.5|10954.7|10954.7|10959.15|10959.15|10951.49|10951.49|0
1648711200000|2022-03-31 07:20:00|10952.82|10952.82|10953.28|10953.28|10954.41|10954.41|10950.56|10950.56|0
1648711500000|2022-03-31 07:25:00|10955.92|10955.92|10985.9|10985.9|10988.1|10988.1|10951.03|10951.03|0
1648711800000|2022-03-31 07:30:00|10985.53|10985.53|10963.01|10963.01|10985.53|10985.53|10963.01|10963.01|0
1648712100000|2022-03-31 07:35:00|10965.21|10965.21|10979.11|10979.11|10981.37|10981.37|10965.21|10965.21|0
1648712400000|2022-03-31 07:40:00|10979.86|10979.86|10991.61|10991.61|10998.96|10998.96|10979.86|10979.86|0
1648712700000|2022-03-31 07:45:00|10990.85|10990.85|11001.3|11001.3|11001.3|11001.3|10985.21|10985.21|0
1648713000000|2022-03-31 07:50:00|11002.05|11002.05|10994.46|10994.46|11002.05|11002.05|10994.08|10994.08|0
1648713300000|2022-03-31 07:55:00|10991.25|10991.25|11017.23|11017.23|11033.32|11033.32|10991.25|10991.25|0
1648713600000|2022-03-31 08:00:00|11013.85|11013.85|11003.25|11003.25|11022.54|11022.54|11003.25|11003.25|0
1648713900000|2022-03-31 08:05:00|11004.53|11004.53|11004.53|11004.53|11004.53|11004.53|11004.53|11004.53|0
1648714200000|2022-03-31 08:10:00|11005.28|11005.28|11001.9|11001.9|11006.41|11006.41|11000.77|11000.77|0
1648714500000|2022-03-31 08:15:00|11000.8|11000.8|10983.52|10983.52|11002.46|11002.46|10982.35|10982.35|0
1648714800000|2022-03-31 08:20:00|10986.08|10986.08|10982.23|10982.23|10986.08|10986.08|10977.1|10977.1|0
1648715100000|2022-03-31 08:25:00|10980.59|10980.59|10976.74|10976.74|10982.51|10982.51|10976.74|10976.74|0
1648715400000|2022-03-31 08:30:00|11008.91|11008.91|11014|11014|11016.79|11016.79|11008.91|11008.91|0
1648715700000|2022-03-31 08:35:00|11016.74|11016.74|11006.98|11006.98|11020.58|11020.58|11006.6|11006.6|0
1648716000000|2022-03-31 08:40:00|11006.43|11006.43|11002.4|11002.4|11007.07|11007.07|10997.31|10997.31|0
1648716300000|2022-03-31 08:45:00|11001.65|11001.65|10998.91|10998.91|11002.02|11002.02|10998.15|10998.15|0
1648716600000|2022-03-31 08:50:00|10999.28|10999.28|11005.3|11005.3|11005.68|11005.68|10998|10998|0
1648716900000|2022-03-31 08:55:00|11004.02|11004.02|10995.45|10995.45|11004.02|11004.02|10995.45|10995.45|0
1648717200000|2022-03-31 09:00:00|10997.1|10997.1|11000.68|11000.68|11004.44|11004.44|10995.97|10995.97|0
1648717500000|2022-03-31 09:05:00|11002.87|11002.87|11006.15|11006.15|11006.15|11006.15|11002.87|11002.87|0
1648717800000|2022-03-31 09:10:00|11007.43|11007.43|11007.96|11007.96|11008.07|11008.07|11005.39|11005.39|0
1648718100000|2022-03-31 09:15:00|11004.75|11004.75|10953.69|10953.69|11004.75|11004.75|10953.69|10953.69|0
1648718400000|2022-03-31 09:20:00|10954.07|10954.07|10947.6|10947.6|10954.44|10954.44|10942.99|10942.99|0
1648718700000|2022-03-31 09:25:00|10945.95|10945.95|10947.36|10947.36|10947.36|10947.36|10944.3|10944.3|0
1648719000000|2022-03-31 09:30:00|10946.61|10946.61|10947.09|10947.09|10947.09|10947.09|10945.96|10945.96|0
1648719300000|2022-03-31 09:35:00|10953.51|10953.51|10954.15|10954.15|10954.15|10954.15|10953.51|10953.51|0
1648719600000|2022-03-31 09:40:00|10938.07|10938.07|10924.91|10924.91|10942.88|10942.88|10924.91|10924.91|0
1648719900000|2022-03-31 09:45:00|10924.16|10924.16|10922.12|10922.12|10924.16|10924.16|10922.12|10922.12|0
1648720200000|2022-03-31 09:50:00|10921.02|10921.02|10923.28|10923.28|10923.28|10923.28|10921.02|10921.02|0
1648720500000|2022-03-31 09:55:00|10922.15|10922.15|10920.07|10920.07|10922.15|10922.15|10917.88|10917.88|0
1648720800000|2022-03-31 10:00:00|10921.95|10921.95|10921.8|10921.8|10923.08|10923.08|10921.8|10921.8|0
1648721100000|2022-03-31 10:05:00|10920.51|10920.51|10916.27|10916.27|10920.51|10920.51|10916.27|10916.27|0
1648721400000|2022-03-31 10:10:00|10915.72|10915.72|10919.22|10919.22|10921.78|10921.78|10914.97|10914.97|0
1648721700000|2022-03-31 10:15:00|10919.86|10919.86|10921.14|10921.14|10921.14|10921.14|10919.22|10919.22|0
1648722000000|2022-03-31 10:20:00|10922.65|10922.65|10928.53|10928.53|10932.72|10932.72|10922.65|10922.65|0
1648722300000|2022-03-31 10:25:00|10930.18|10930.18|10929.08|10929.08|10930.18|10930.18|10929.08|10929.08|0
1648722600000|2022-03-31 10:30:00|10927.16|10927.16|10925.68|10925.68|10927.16|10927.16|10925.68|10925.68|0
1648722900000|2022-03-31 10:35:00|10927.19|10927.19|10930.59|10930.59|10931.72|10931.72|10927.19|10927.19|0
1648723200000|2022-03-31 10:40:00|10929.95|10929.95|10923.29|10923.29|10929.95|10929.95|10923.29|10923.29|0
1648723500000|2022-03-31 10:45:00|10928.42|10928.42|10957.8|10957.8|10961.23|10961.23|10928.42|10928.42|0
1648723800000|2022-03-31 10:50:00|10957.43|10957.43|10957.43|10957.43|10957.43|10957.43|10957.43|10957.43|0
1648724100000|2022-03-31 10:55:00|10956.88|10956.88|10959.17|10959.17|10959.17|10959.17|10956.88|10956.88|0
1648724400000|2022-03-31 11:00:00|10961.73|10961.73|10959.96|10959.96|10963.02|10963.02|10943.88|10943.88|0
1648724700000|2022-03-31 11:05:00|10959.21|10959.21|10963.46|10963.46|10963.46|10963.46|10959.21|10959.21|0
1648725000000|2022-03-31 11:10:00|10962.91|10962.91|10967.8|10967.8|10967.8|10967.8|10962.91|10962.91|0
1648725300000|2022-03-31 11:15:00|10966.3|10966.3|10967.22|10967.22|10967.22|10967.22|10965.17|10965.17|0
1648725600000|2022-03-31 11:20:00|10966.85|10966.85|10966.43|10966.43|10968.35|10968.35|10950.34|10950.34|0
1648725900000|2022-03-31 11:25:00|10964.92|10964.92|10965.12|10965.12|10965.67|10965.67|10964.17|10964.17|0
1648726200000|2022-03-31 11:30:00|10967.69|10967.69|10967.31|10967.31|10967.69|10967.69|10966.56|10966.56|0
1648726500000|2022-03-31 11:35:00|10983.4|10983.4|10984.31|10984.31|10984.31|10984.31|10982.12|10982.12|0
1648726800000|2022-03-31 11:40:00|10985.59|10985.59|10984.26|10984.26|10985.59|10985.59|10981.31|10981.31|0
1648727100000|2022-03-31 11:45:00|10986.14|10986.14|11010.27|11010.27|11010.27|11010.27|10985.65|10985.65|0
1648727400000|2022-03-31 11:50:00|11007.06|11007.06|10977.98|10977.98|11008.99|11008.99|10976.82|10976.82|0
1648727700000|2022-03-31 11:55:00|10980.55|10980.55|10982.49|10982.49|10985.17|10985.17|10977.4|10977.4|0
1648728000000|2022-03-31 12:00:00|10980.56|10980.56|10977.93|10977.93|10995.52|10995.52|10977.93|10977.93|0
1648728300000|2022-03-31 12:05:00|10975.19|10975.19|10973.09|10973.09|10975.19|10975.19|10972.44|10972.44|0
1648728600000|2022-03-31 12:10:00|10971.8|10971.8|10970.41|10970.41|10971.8|10971.8|10968.48|10968.48|0
1648728900000|2022-03-31 12:15:00|10971.91|10971.91|10971.27|10971.27|10988|10988|10971.27|10971.27|0
1648729200000|2022-03-31 12:20:00|10972.4|10972.4|10974.33|10974.33|10990.41|10990.41|10972.4|10972.4|0
1648729500000|2022-03-31 12:25:00|10973.04|10973.04|10973.31|10973.31|10988.26|10988.26|10971.54|10971.54|0
1648729800000|2022-03-31 12:30:00|10974.06|10974.06|10952.1|10952.1|10974.06|10974.06|10936.69|10936.69|0
1648730100000|2022-03-31 12:35:00|10953.98|10953.98|10956.21|10956.21|10956.21|10956.21|10953.98|10953.98|0
1648730400000|2022-03-31 12:40:00|10956.96|10956.96|10952|10952|10956.96|10956.96|10950.49|10950.49|0
1648730700000|2022-03-31 12:45:00|10953.28|10953.28|10956.6|10956.6|10956.6|10956.6|10952.11|10952.11|0
1648731000000|2022-03-31 12:50:00|10955.09|10955.09|10958.57|10958.57|10974.66|10974.66|10955.09|10955.09|0
1648731300000|2022-03-31 12:55:00|10959.85|10959.85|10961.16|10961.16|10961.74|10961.74|10958.96|10958.96|0
1648731600000|2022-03-31 13:00:00|10961.91|10961.91|10959.38|10959.38|10976.82|10976.82|10957.97|10957.97|0
1648731900000|2022-03-31 13:05:00|10957.46|10957.46|10959.15|10959.15|10992.42|10992.42|10952.94|10952.94|0
1648732200000|2022-03-31 13:10:00|10959.52|10959.52|10985.26|10985.26|11000.97|11000.97|10959.52|10959.52|0
1648732500000|2022-03-31 13:15:00|10984.51|10984.51|10992.61|10992.61|10992.98|10992.98|10982.62|10982.62|0
1648732800000|2022-03-31 13:20:00|10994.8|10994.8|11018.54|11018.54|11059.14|11059.14|10994.8|10994.8|0
1648733100000|2022-03-31 13:25:00|11017.99|11017.99|11012.32|11012.32|11018.75|11018.75|11012.32|11012.32|0
1648733400000|2022-03-31 13:30:00|11011.94|11011.94|10994.2|10994.2|11011.94|11011.94|10961.43|10961.43|0
1648733700000|2022-03-31 13:35:00|10993.44|10993.44|10976.4|10976.4|11008.02|11008.02|10970.59|10970.59|0
1648734000000|2022-03-31 13:40:00|10992.49|10992.49|10978.14|10978.14|10997.92|10997.92|10978.14|10978.14|0
1648734300000|2022-03-31 13:45:00|10978.89|10978.89|10986.35|10986.35|11001.79|11001.79|10971.61|10971.61|0
1648734600000|2022-03-31 13:50:00|10987.85|10987.85|10967.6|10967.6|11001.9|11001.9|10962.4|10962.4|0
1648734900000|2022-03-31 13:55:00|10964.39|10964.39|10927.56|10927.56|10964.39|10964.39|10925.9|10925.9|0
1648735200000|2022-03-31 14:00:00|10922.63|10922.63|10914.84|10914.84|10945.2|10945.2|10896.83|10896.83|0
1648735500000|2022-03-31 14:05:00|10914.47|10914.47|10877.7|10877.7|10914.47|10914.47|10874.93|10874.93|0
1648735800000|2022-03-31 14:10:00|10877.06|10877.06|10889.64|10889.64|10896.8|10896.8|10873.55|10873.55|0
1648736100000|2022-03-31 14:15:00|10873.55|10873.55|10875.97|10875.97|10896.54|10896.54|10873.18|10873.18|0
1648736400000|2022-03-31 14:20:00|10875.59|10875.59|10872.65|10872.65|10892.96|10892.96|10872.65|10872.65|0
1648736700000|2022-03-31 14:25:00|10871.14|10871.14|10883.05|10883.05|10887.43|10887.43|10870.59|10870.59|0
1648737000000|2022-03-31 14:30:00|10881.77|10881.77|10895.87|10895.87|10901.35|10901.35|10880.48|10880.48|0
1648737300000|2022-03-31 14:35:00|10895.32|10895.32|10874.23|10874.23|10895.32|10895.32|10860.58|10860.58|0
1648737600000|2022-03-31 14:40:00|10875.52|10875.52|10890.94|10890.94|10892.23|10892.23|10875.52|10875.52|0
1648737900000|2022-03-31 14:45:00|10887.93|10887.93|10863.1|10863.1|10902.37|10902.37|10860.47|10860.47|0
1648738200000|2022-03-31 14:50:00|10865.67|10865.67|10858.84|10858.84|10897.84|10897.84|10858.84|10858.84|0
1648738500000|2022-03-31 14:55:00|10859.97|10859.97|10884.21|10884.21|10886.73|10886.73|10859.97|10859.97|0
1648738800000|2022-03-31 15:00:00|10886.13|10886.13|10884.85|10884.85|10900.93|10900.93|10884.47|10884.47|0
1648739100000|2022-03-31 15:05:00|10886.13|10886.13|10884.45|10884.45|10900.54|10900.54|10883.59|10883.59|0
1648739400000|2022-03-31 15:10:00|10886.71|10886.71|10886.12|10886.12|10906.16|10906.16|10885.21|10885.21|0
1648739700000|2022-03-31 15:15:00|10885.02|10885.02|10883.49|10883.49|10905.54|10905.54|10883.49|10883.49|0
1648740000000|2022-03-31 15:20:00|10882.21|10882.21|10881.17|10881.17|10900.3|10900.3|10878.59|10878.59|0
1648740300000|2022-03-31 15:25:00|10897.26|10897.26|10894.98|10894.98|10911.2|10911.2|10880.05|10880.05|0
1648797300000|2022-04-01 07:15:00|10910.23|10910.23|10901.45|10901.45|10910.23|10910.23|10895.92|10895.92|0
1648797600000|2022-04-01 07:20:00|10943.27|10943.27|10939.96|10939.96|10947.04|10947.04|10930.4|10930.4|0
1648797900000|2022-04-01 07:25:00|10937.39|10937.39|10942.6|10942.6|10956.71|10956.71|10934.19|10934.19|0
1648798200000|2022-04-01 07:30:00|10945.82|10945.82|10975.42|10975.42|10975.42|10975.42|10940.04|10940.04|0
1648798500000|2022-04-01 07:35:00|10978.17|10978.17|10986.41|10986.41|10988.29|10988.29|10978.17|10978.17|0
1648798800000|2022-04-01 07:40:00|10989.8|10989.8|10984.87|10984.87|10990.35|10990.35|10984.87|10984.87|0
1648799100000|2022-04-01 07:45:00|11007.39|11007.39|11019.28|11019.28|11019.28|11019.28|11004.96|11004.96|0
1648799400000|2022-04-01 07:50:00|11009.63|11009.63|11004.23|11004.23|11049.2|11049.2|10993.55|10993.55|0
1648799700000|2022-04-01 07:55:00|10991.36|10991.36|10974.76|10974.76|10994.31|10994.31|10965.96|10965.96|0
1648800000000|2022-04-01 08:00:00|10997.28|10997.28|10985.27|10985.27|10997.28|10997.28|10974.76|10974.76|0
1648800300000|2022-04-01 08:05:00|10984.63|10984.63|10989.4|10989.4|10989.4|10989.4|10971.76|10971.76|0
1648800600000|2022-04-01 08:10:00|10987.52|10987.52|10984.14|10984.14|10999.1|10999.1|10983.01|10983.01|0
1648800900000|2022-04-01 08:15:00|10997.01|10997.01|10993.59|10993.59|10997.01|10997.01|10993.59|10993.59|0
1648801200000|2022-04-01 08:20:00|10995.85|10995.85|10997.47|10997.47|10998.75|10998.75|10993.27|10993.27|0
1648801500000|2022-04-01 08:25:00|11000.69|11000.69|10989.65|10989.65|11002.62|11002.62|10989.65|10989.65|0
1648801800000|2022-04-01 08:30:00|10990.2|10990.2|11001.66|11001.66|11001.66|11001.66|10990.2|10990.2|0
1648802100000|2022-04-01 08:35:00|11000.53|11000.53|10988.97|10988.97|11000.53|11000.53|10988.97|10988.97|0
1648802400000|2022-04-01 08:40:00|10990.61|10990.61|10985.28|10985.28|10991.99|10991.99|10985.28|10985.28|0
1648802700000|2022-04-01 08:45:00|10988.49|10988.49|10989.69|10989.69|10989.77|10989.77|10987.39|10987.39|0
1648803000000|2022-04-01 08:50:00|10990.07|10990.07|10977.07|10977.07|10990.07|10990.07|10976.52|10976.52|0
1648803300000|2022-04-01 08:55:00|10977.82|10977.82|10964.11|10964.11|10977.82|10977.82|10964.11|10964.11|0
1648803600000|2022-04-01 09:00:00|10965.24|10965.24|10983.75|10983.75|10983.75|10983.75|10965.24|10965.24|0
1648803900000|2022-04-01 09:05:00|10984.87|10984.87|11013.35|11013.35|11013.9|11013.9|10983.37|10983.37|0
1648804200000|2022-04-01 09:10:00|11014.86|11014.86|11010.53|11010.53|11017.9|11017.9|11006.78|11006.78|0
1648804500000|2022-04-01 09:15:00|11008.61|11008.61|11016.61|11016.61|11023.51|11023.51|11001.93|11001.93|0
1648804800000|2022-04-01 09:20:00|11018.11|11018.11|11016.6|11016.6|11032.68|11032.68|11014.96|11014.96|0
1648805100000|2022-04-01 09:25:00|11014.96|11014.96|10996.69|10996.69|11022.52|11022.52|10996.69|10996.69|0
1648805400000|2022-04-01 09:30:00|10997.07|10997.07|10993.1|10993.1|10998.35|10998.35|10993.1|10993.1|0
1648805700000|2022-04-01 09:35:00|10992.73|10992.73|10994.93|10994.93|10996.59|10996.59|10987.65|10987.65|0
1648806000000|2022-04-01 09:40:00|10993.84|10993.84|11001.5|11001.5|11001.5|11001.5|10993.84|10993.84|0
1648806300000|2022-04-01 09:45:00|11005.99|11005.99|11021.56|11021.56|11021.56|11021.56|11002.45|11002.45|0
1648806600000|2022-04-01 09:50:00|11031.21|11031.21|11032.3|11032.3|11032.3|11032.3|11024.77|11024.77|0
1648806900000|2022-04-01 09:55:00|11033.43|11033.43|11031.83|11031.83|11036.65|11036.65|11031.83|11031.83|0
1648807200000|2022-04-01 10:00:00|11029.57|11029.57|11019.5|11019.5|11032.37|11032.37|11019.5|11019.5|0
1648807500000|2022-04-01 10:05:00|11021.76|11021.76|11030.31|11030.31|11030.31|11030.31|11020.66|11020.66|0
1648807800000|2022-04-01 10:10:00|11029.76|11029.76|11018.4|11018.4|11029.76|11029.76|11016.52|11016.52|0
1648808100000|2022-04-01 10:15:00|11015.83|11015.83|11033.76|11033.76|11033.76|11033.76|11015.83|11015.83|0
1648808400000|2022-04-01 10:20:00|11033.38|11033.38|11034.14|11034.14|11034.14|11034.14|11033.38|11033.38|0
1648808700000|2022-04-01 10:25:00|11035.23|11035.23|11026.61|11026.61|11035.23|11035.23|11026.61|11026.61|0
1648809000000|2022-04-01 10:30:00|11033.02|11033.02|11027.75|11027.75|11035.28|11035.28|11027.75|11027.75|0
1648809300000|2022-04-01 10:35:00|11021.32|11021.32|11003.76|11003.76|11021.32|11021.32|11003.76|11003.76|0
1648809600000|2022-04-01 10:40:00|11001.19|11001.19|10993.07|10993.07|11011.17|11011.17|10993.07|10993.07|0
1648809900000|2022-04-01 10:45:00|10991.78|10991.78|10971.58|10971.58|10998.22|10998.22|10971.58|10971.58|0
1648810200000|2022-04-01 10:50:00|10972.22|10972.22|10969.08|10969.08|10972.77|10972.77|10969.08|10969.08|0
1648810500000|2022-04-01 10:55:00|10970.58|10970.58|10978.5|10978.5|10983.55|10983.55|10968.21|10968.21|0
1648810800000|2022-04-01 11:00:00|10983|10983|10976.08|10976.08|10983|10983|10976.08|10976.08|0
1648811100000|2022-04-01 11:05:00|10977.59|10977.59|10954|10954|10977.59|10977.59|10953.73|10953.73|0
1648811400000|2022-04-01 11:10:00|10955.65|10955.65|10956.2|10956.2|10957.33|10957.33|10955.65|10955.65|0
1648811700000|2022-04-01 11:15:00|10956.95|10956.95|10956.4|10956.4|10956.95|10956.95|10956.4|10956.4|0
1648812000000|2022-04-01 11:20:00|10955.65|10955.65|10957.3|10957.3|10957.3|10957.3|10955.65|10955.65|0
1648812300000|2022-04-01 11:25:00|10957.84|10957.84|10963.41|10963.41|10965.66|10965.66|10957.84|10957.84|0
1648812600000|2022-04-01 11:30:00|10962.28|10962.28|10961.91|10961.91|10962.66|10962.66|10961.91|10961.91|0
1648812900000|2022-04-01 11:35:00|10960.81|10960.81|10963.04|10963.04|10963.04|10963.04|10959.68|10959.68|0
1648813200000|2022-04-01 11:40:00|10960.78|10960.78|10958.9|10958.9|10960.78|10960.78|10958.72|10958.72|0
1648813500000|2022-04-01 11:45:00|10961.15|10961.15|10972.59|10972.59|10972.96|10972.96|10953.32|10953.32|0
1648813800000|2022-04-01 11:50:00|10971.95|10971.95|10977.1|10977.1|10978.38|10978.38|10971.95|10971.95|0
1648814100000|2022-04-01 11:55:00|10977.74|10977.74|10991.91|10991.91|10995.13|10995.13|10975.09|10975.09|0
1648814400000|2022-04-01 12:00:00|10985.47|10985.47|11005.6|11005.6|11006.9|11006.9|10984.38|10984.38|0
1648814700000|2022-04-01 12:05:00|11007.52|11007.52|10997.95|10997.95|11013.41|11013.41|10997.95|10997.95|0
1648815000000|2022-04-01 12:10:00|10999.45|10999.45|10995.28|10995.28|11009.24|11009.24|10995.28|10995.28|0
1648815300000|2022-04-01 12:15:00|10997.16|10997.16|10998.84|10998.84|10999.59|10999.59|10995.31|10995.31|0
1648815600000|2022-04-01 12:20:00|10995.62|10995.62|10998.05|10998.05|11005.27|11005.27|10995.62|10995.62|0
1648815900000|2022-04-01 12:25:00|11004.49|11004.49|11004.86|11004.86|11004.86|11004.86|11004.49|11004.49|0
1648816200000|2022-04-01 12:30:00|11003.76|11003.76|11031.98|11031.98|11031.98|11031.98|11003.76|11003.76|0
1648816500000|2022-04-01 12:35:00|11030.86|11030.86|11035.1|11035.1|11042.56|11042.56|11029.69|11029.69|0
1648816800000|2022-04-01 12:40:00|11033.97|11033.97|11020.68|11020.68|11036.18|11036.18|11020.1|11020.1|0
1648817100000|2022-04-01 12:45:00|11019.17|11019.17|11014.22|11014.22|11019.28|11019.28|11014.22|11014.22|0
1648817400000|2022-04-01 12:50:00|11013.58|11013.58|11000.61|11000.61|11013.58|11013.58|11000.61|11000.61|0
1648817700000|2022-04-01 12:55:00|10997.4|10997.4|10988.92|10988.92|10997.4|10997.4|10988.92|10988.92|0
1648818000000|2022-04-01 13:00:00|10998.57|10998.57|10982.78|10982.78|10998.57|10998.57|10982.78|10982.78|0
1648818300000|2022-04-01 13:05:00|10983.33|10983.33|10982.47|10982.47|10987.61|10987.61|10982.47|10982.47|0
1648818600000|2022-04-01 13:10:00|10983.57|10983.57|10962.04|10962.04|10983.57|10983.57|10962.04|10962.04|0
1648818900000|2022-04-01 13:15:00|10961.29|10961.29|10960.82|10960.82|10969.4|10969.4|10958.08|10958.08|0
1648819200000|2022-04-01 13:20:00|10960.07|10960.07|10956.92|10956.92|10960.07|10960.07|10955.79|10955.79|0
1648819500000|2022-04-01 13:25:00|10959.18|10959.18|10962.37|10962.37|10965.41|10965.41|10959.18|10959.18|0
1648819800000|2022-04-01 13:30:00|10955.93|10955.93|10948.23|10948.23|10955.93|10955.93|10908.67|10908.67|0
1648820100000|2022-04-01 13:35:00|10957.89|10957.89|10959.47|10959.47|10962.18|10962.18|10935.46|10935.46|0
1648820400000|2022-04-01 13:40:00|10963.32|10963.32|10949.51|10949.51|10963.32|10963.32|10942.47|10942.47|0
1648820700000|2022-04-01 13:45:00|10947.58|10947.58|10951.88|10951.88|10962.46|10962.46|10942.55|10942.55|0
1648821000000|2022-04-01 13:50:00|10952.52|10952.52|10946.84|10946.84|10961.56|10961.56|10939.18|10939.18|0
1648821300000|2022-04-01 13:55:00|10946.08|10946.08|10944.7|10944.7|10963.59|10963.59|10936.08|10936.08|0
1648821600000|2022-04-01 14:00:00|10945.08|10945.08|10930.2|10930.2|10945.72|10945.72|10928.32|10928.32|0
1648821900000|2022-04-01 14:05:00|10931.29|10931.29|10930.16|10930.16|10944.05|10944.05|10924.46|10924.46|0
1648822200000|2022-04-01 14:10:00|10933.37|10933.37|10923.66|10923.66|10933.37|10933.37|10919.37|10919.37|0
1648822500000|2022-04-01 14:15:00|10926.88|10926.88|10927.47|10927.47|10934.24|10934.24|10926.88|10926.88|0
1648822800000|2022-04-01 14:20:00|10927.85|10927.85|10931.97|10931.97|10938.25|10938.25|10927.85|10927.85|0
1648823100000|2022-04-01 14:25:00|10933.25|10933.25|10935.59|10935.59|10946.74|10946.74|10931.97|10931.97|0
1648823400000|2022-04-01 14:30:00|10933.02|10933.02|10901.24|10901.24|10940.09|10940.09|10901.24|10901.24|0
1648823700000|2022-04-01 14:35:00|10900.14|10900.14|10918.84|10918.84|10918.84|10918.84|10898.49|10898.49|0
1648824000000|2022-04-01 14:40:00|10919.48|10919.48|10926.38|10926.38|10942.91|10942.91|10919.48|10919.48|0
1648824300000|2022-04-01 14:45:00|10929.58|10929.58|10923.14|10923.14|10933.55|10933.55|10923.14|10923.14|0
1648824600000|2022-04-01 14:50:00|10923.78|10923.78|10919.32|10919.32|10927.18|10927.18|10918.82|10918.82|0
1648824900000|2022-04-01 14:55:00|10918.67|10918.67|10911.84|10911.84|10920.23|10920.23|10907.79|10907.79|0
1648825200000|2022-04-01 15:00:00|10915.06|10915.06|10921.79|10921.79|10921.79|10921.79|10909.78|10909.78|0
1648825500000|2022-04-01 15:05:00|10918.58|10918.58|10918.74|10918.74|10920.51|10920.51|10911.23|10911.23|0
1648825800000|2022-04-01 15:10:00|10919.87|10919.87|10919.96|10919.96|10922.8|10922.8|10918.3|10918.3|0
1648826100000|2022-04-01 15:15:00|10923.18|10923.18|10945.46|10945.46|10951.89|10951.89|10923.18|10923.18|0
1648826400000|2022-04-01 15:20:00|10945.08|10945.08|10967.3|10967.3|10976.24|10976.24|10945.08|10945.08|0
1648826700000|2022-04-01 15:25:00|10967.85|10967.85|10972.44|10972.44|10979.96|10979.96|10966.46|10966.46|0
1649056500000|2022-04-04 07:15:00|11198.97|11198.97|11128.37|11128.37|11202.06|11202.06|11117.46|11117.46|0
1649056800000|2022-04-04 07:20:00|11134.8|11134.8|11139.4|11139.4|11145.27|11145.27|11134.8|11134.8|0
1649057100000|2022-04-04 07:25:00|11137.89|11137.89|11101.4|11101.4|11139.4|11139.4|11101.4|11101.4|0
1649057400000|2022-04-04 07:30:00|11111.05|11111.05|11191.95|11191.95|11193.24|11193.24|11111.05|11111.05|0
1649057700000|2022-04-04 07:35:00|11190.82|11190.82|11195.96|11195.96|11195.96|11195.96|11160.67|11160.67|0
1649058000000|2022-04-04 07:40:00|11205.61|11205.61|11214.23|11214.23|11227.6|11227.6|11193.23|11193.23|0
1649058300000|2022-04-04 07:45:00|11211.01|11211.01|11217.58|11217.58|11233.83|11233.83|11201.03|11201.03|0
1649058600000|2022-04-04 07:50:00|11224.02|11224.02|11215.17|11215.17|11241.06|11241.06|11215.17|11215.17|0
1649058900000|2022-04-04 07:55:00|11213.67|11213.67|11231.71|11231.71|11233.97|11233.97|11211.2|11211.2|0
1649059200000|2022-04-04 08:00:00|11230.21|11230.21|11222.15|11222.15|11230.21|11230.21|11222.15|11222.15|0
1649059500000|2022-04-04 08:05:00|11219.89|11219.89|11221.52|11221.52|11221.52|11221.52|11211.87|11211.87|0
1649059800000|2022-04-04 08:10:00|11221.14|11221.14|11248.32|11248.32|11248.32|11248.32|11213.2|11213.2|0
1649060100000|2022-04-04 08:15:00|11235.45|11235.45|11237.75|11237.75|11243.06|11243.06|11231.49|11231.49|0
1649060400000|2022-04-04 08:20:00|11240.97|11240.97|11315.55|11315.55|11315.55|11315.55|11240.97|11240.97|0
1649060700000|2022-04-04 08:25:00|11318.77|11318.77|11275.63|11275.63|11329.55|11329.55|11244.75|11244.75|0
1649061000000|2022-04-04 08:30:00|11274.5|11274.5|11280.62|11280.62|11295.84|11295.84|11264.53|11264.53|0
1649061300000|2022-04-04 08:35:00|11279.11|11279.11|11297.84|11297.84|11297.84|11297.84|11278.54|11278.54|0
1649061600000|2022-04-04 08:40:00|11297.2|11297.2|11280.03|11280.03|11302.35|11302.35|11280.03|11280.03|0
1649061900000|2022-04-04 08:45:00|11279.66|11279.66|11295.48|11295.48|11295.74|11295.74|11275.89|11275.89|0
1649062200000|2022-04-04 08:50:00|11294.38|11294.38|11303.01|11303.01|11317.39|11317.39|11284.62|11284.62|0
1649062500000|2022-04-04 08:55:00|11302.64|11302.64|11299.02|11299.02|11302.64|11302.64|11288.39|11288.39|0
1649062800000|2022-04-04 09:00:00|11300.66|11300.66|11291.48|11291.48|11304.35|11304.35|11288.26|11288.26|0
1649063100000|2022-04-04 09:05:00|11291.1|11291.1|11302.86|11302.86|11318.94|11318.94|11291.1|11291.1|0
1649063400000|2022-04-04 09:10:00|11299.64|11299.64|11295.41|11295.41|11299.64|11299.64|11294.13|11294.13|0
1649063700000|2022-04-04 09:15:00|11295.03|11295.03|11306.92|11306.92|11308.8|11308.8|11295.03|11295.03|0
1649064000000|2022-04-04 09:20:00|11307.29|11307.29|11327.57|11327.57|11327.57|11327.57|11307.29|11307.29|0
1649064300000|2022-04-04 09:25:00|11325.69|11325.69|11323.92|11323.92|11331.75|11331.75|11312.45|11312.45|0
1649064600000|2022-04-04 09:30:00|11330.35|11330.35|11295.41|11295.41|11330.9|11330.9|11292.57|11292.57|0
1649064900000|2022-04-04 09:35:00|11299.9|11299.9|11315.98|11315.98|11335.29|11335.29|11299.9|11299.9|0
1649065200000|2022-04-04 09:40:00|11328.85|11328.85|11336.36|11336.36|11352.07|11352.07|11318.62|11318.62|0
1649065500000|2022-04-04 09:45:00|11337.48|11337.48|11345|11345|11348.85|11348.85|11335.98|11335.98|0
1649065800000|2022-04-04 09:50:00|11343.87|11343.87|11386.89|11386.89|11386.89|11386.89|11341.67|11341.67|0
1649066100000|2022-04-04 09:55:00|11361.15|11361.15|11385.72|11385.72|11402.71|11402.71|11357.67|11357.67|0
1649066400000|2022-04-04 10:00:00|11385.35|11385.35|11359.79|11359.79|11385.35|11385.35|11350.34|11350.34|0
1649066700000|2022-04-04 10:05:00|11365.56|11365.56|11368.39|11368.39|11368.77|11368.77|11365.56|11365.56|0
1649067000000|2022-04-04 10:10:00|11387.7|11387.7|11390.11|11390.11|11390.86|11390.86|11387.7|11387.7|0
1649067300000|2022-04-04 10:15:00|11390.86|11390.86|11390.63|11390.63|11393.4|11393.4|11389.36|11389.36|0
1649067600000|2022-04-04 10:20:00|11392.55|11392.55|11400.37|11400.37|11400.37|11400.37|11392.55|11392.55|0
1649067900000|2022-04-04 10:25:00|11399.99|11399.99|11404.44|11404.44|11404.44|11404.44|11399.61|11399.61|0
1649068200000|2022-04-04 10:30:00|11398.01|11398.01|11385.14|11385.14|11398.01|11398.01|11385.14|11385.14|0
1649068500000|2022-04-04 10:35:00|11382.4|11382.4|11376.68|11376.68|11383.49|11383.49|11375.55|11375.55|0
1649068800000|2022-04-04 10:40:00|11375.93|11375.93|11370.76|11370.76|11377.84|11377.84|11366.58|11366.58|0
1649069100000|2022-04-04 10:45:00|11370.21|11370.21|11373.14|11373.14|11373.25|11373.25|11366.08|11366.08|0
1649069400000|2022-04-04 10:50:00|11375.07|11375.07|11442.82|11442.82|11442.82|11442.82|11373.14|11373.14|0
1649069700000|2022-04-04 10:55:00|11444.1|11444.1|11444.1|11444.1|11444.1|11444.1|11444.1|11444.1|0
1649070000000|2022-04-04 11:00:00|11424.8|11424.8|11442.59|11442.59|11446.44|11446.44|11424.5|11424.5|0
1649070300000|2022-04-04 11:05:00|11423.28|11423.28|11402.15|11402.15|11423.28|11423.28|11402.15|11402.15|0
1649070600000|2022-04-04 11:10:00|11408.58|11408.58|11413.68|11413.68|11413.68|11413.68|11408.03|11408.03|0
1649070900000|2022-04-04 11:15:00|11414.32|11414.32|11422.3|11422.3|11422.3|11422.3|11412.9|11412.9|0
1649071200000|2022-04-04 11:20:00|11424.56|11424.56|11423.05|11423.05|11424.56|11424.56|11410.18|11410.18|0
1649071500000|2022-04-04 11:25:00|11421.92|11421.92|11449.03|11449.03|11449.03|11449.03|11421.92|11421.92|0
1649071800000|2022-04-04 11:30:00|11448.49|11448.49|11450.05|11450.05|11452.24|11452.24|11448.49|11448.49|0
1649072100000|2022-04-04 11:35:00|11449.67|11449.67|11470.9|11470.9|11470.9|11470.9|11447.11|11447.11|0
1649072400000|2022-04-04 11:40:00|11471.54|11471.54|11471.34|11471.34|11474.29|11474.29|11470.9|11470.9|0
1649072700000|2022-04-04 11:45:00|11475.19|11475.19|11480.15|11480.15|11480.15|11480.15|11475.19|11475.19|0
1649073000000|2022-04-04 11:50:00|11486.58|11486.58|11485.5|11485.5|11487.96|11487.96|11484|11484|0
1649073300000|2022-04-04 11:55:00|11491.94|11491.94|11532.85|11532.85|11534.36|11534.36|11491.94|11491.94|0
1649073600000|2022-04-04 12:00:00|11530.93|11530.93|11516.07|11516.07|11533.07|11533.07|11516.07|11516.07|0
1649073900000|2022-04-04 12:05:00|11516.82|11516.82|11532.44|11532.44|11533.54|11533.54|11516.18|11516.18|0
1649074200000|2022-04-04 12:10:00|11531.31|11531.31|11552.13|11552.13|11558.6|11558.6|11531.31|11531.31|0
1649074500000|2022-04-04 12:15:00|11551.49|11551.49|11537.66|11537.66|11554.23|11554.23|11537.66|11537.66|0
1649074800000|2022-04-04 12:20:00|11538.95|11538.95|11511.18|11511.18|11551.06|11551.06|11511.18|11511.18|0
1649075100000|2022-04-04 12:25:00|11517.61|11517.61|11558.26|11558.26|11558.26|11558.26|11514.6|11514.6|0
1649075400000|2022-04-04 12:30:00|11559.54|11559.54|11557.84|11557.84|11562.55|11562.55|11542.4|11542.4|0
1649075700000|2022-04-04 12:35:00|11551.4|11551.4|11552.47|11552.47|11553.97|11553.97|11551.4|11551.4|0
1649076000000|2022-04-04 12:40:00|11551.18|11551.18|11586.03|11586.03|11599.54|11599.54|11547.52|11547.52|0
1649076300000|2022-04-04 12:45:00|11584.9|11584.9|11589.45|11589.45|11589.45|11589.45|11576.21|11576.21|0
1649076600000|2022-04-04 12:50:00|11563.72|11563.72|11527.62|11527.62|11563.72|11563.72|11523.23|11523.23|0
1649076900000|2022-04-04 12:55:00|11527.24|11527.24|11532.76|11532.76|11532.76|11532.76|11527.24|11527.24|0
1649077200000|2022-04-04 13:00:00|11533.13|11533.13|11535.19|11535.19|11535.19|11535.19|11532.04|11532.04|0
1649077500000|2022-04-04 13:05:00|11536.32|11536.32|11584.14|11584.14|11586.77|11586.77|11534.01|11534.01|0
1649077800000|2022-04-04 13:10:00|11582.85|11582.85|11544.36|11544.36|11590.53|11590.53|11544.36|11544.36|0
1649078100000|2022-04-04 13:15:00|11546.93|11546.93|11522.94|11522.94|11551.98|11551.98|11516.5|11516.5|0
1649078400000|2022-04-04 13:20:00|11510.07|11510.07|11491.63|11491.63|11510.45|11510.45|11491.63|11491.63|0
1649078700000|2022-04-04 13:25:00|11489.06|11489.06|11463.78|11463.78|11506.88|11506.88|11463.78|11463.78|0
1649079000000|2022-04-04 13:30:00|11464.33|11464.33|11293.69|11293.69|11466.21|11466.21|11293.69|11293.69|0
1649079300000|2022-04-04 13:35:00|11296.9|11296.9|11320.99|11320.99|11321.54|11321.54|11279.57|11279.57|0
1649079600000|2022-04-04 13:40:00|11323.56|11323.56|11308.4|11308.4|11332.94|11332.94|11308.4|11308.4|0
1649079900000|2022-04-04 13:45:00|11308.02|11308.02|11305.37|11305.37|11315.75|11315.75|11286.8|11286.8|0
1649080200000|2022-04-04 13:50:00|11306.12|11306.12|11289.38|11289.38|11306.12|11306.12|11282.42|11282.42|0
1649080500000|2022-04-04 13:55:00|11288.28|11288.28|11281.52|11281.52|11292.01|11292.01|11270|11270|0
1649080800000|2022-04-04 14:00:00|11281.14|11281.14|11252.04|11252.04|11284.36|11284.36|11247.8|11247.8|0
1649081100000|2022-04-04 14:05:00|11251.66|11251.66|11242.92|11242.92|11254.32|11254.32|11240.55|11240.55|0
1649081400000|2022-04-04 14:10:00|11249.35|11249.35|11273|11273|11276.22|11276.22|11246.14|11246.14|0
1649081700000|2022-04-04 14:15:00|11276.22|11276.22|11266.36|11266.36|11284.74|11284.74|11263.14|11263.14|0
1649082000000|2022-04-04 14:20:00|11269.58|11269.58|11274.04|11274.04|11289.41|11289.41|11265.06|11265.06|0
1649082300000|2022-04-04 14:25:00|11267.61|11267.61|11286.26|11286.26|11287.54|11287.54|11266.99|11266.99|0
1649082600000|2022-04-04 14:30:00|11286.8|11286.8|11278.98|11278.98|11290.57|11290.57|11273.39|11273.39|0
1649082900000|2022-04-04 14:35:00|11279.53|11279.53|11245.93|11245.93|11286.34|11286.34|11245.93|11245.93|0
1649083200000|2022-04-04 14:40:00|11249.14|11249.14|11267.04|11267.04|11268.32|11268.32|11249.14|11249.14|0
1649083500000|2022-04-04 14:45:00|11266.29|11266.29|11265.25|11265.25|11270.09|11270.09|11263.66|11263.66|0
1649083800000|2022-04-04 14:50:00|11271.69|11271.69|11290.48|11290.48|11290.48|11290.48|11265.33|11265.33|0
1649084100000|2022-04-04 14:55:00|11288.55|11288.55|11273.5|11273.5|11290.2|11290.2|11270.38|11270.38|0
1649084400000|2022-04-04 15:00:00|11271.85|11271.85|11259.6|11259.6|11272.2|11272.2|11259.34|11259.34|0
1649084700000|2022-04-04 15:05:00|11260.15|11260.15|11245.03|11245.03|11260.15|11260.15|11243.93|11243.93|0
1649085000000|2022-04-04 15:10:00|11248.25|11248.25|11243.49|11243.49|11255.23|11255.23|11243.49|11243.49|0
1649085300000|2022-04-04 15:15:00|11246.71|11246.71|11237.02|11237.02|11246.71|11246.71|11237.02|11237.02|0
1649085600000|2022-04-04 15:20:00|11237.66|11237.66|11209.34|11209.34|11241.7|11241.7|11206.55|11206.55|0
1649085900000|2022-04-04 15:25:00|11209.98|11209.98|11199.99|11199.99|11209.98|11209.98|11185.81|11185.81|0
1649142900000|2022-04-05 07:15:00|11090.5|11090.5|11083.89|11083.89|11090.5|11090.5|11078.51|11078.51|0
1649143200000|2022-04-05 07:20:00|11080.5|11080.5|11078.38|11078.38|11083|11083|11075.23|11075.23|0
1649143500000|2022-04-05 07:25:00|11076.49|11076.49|11046.66|11046.66|11102.23|11102.23|11028.65|11028.65|0
1649143800000|2022-04-05 07:30:00|11053.08|11053.08|11081.36|11081.36|11081.36|11081.36|11049.23|11049.23|0
1649144100000|2022-04-05 07:35:00|11084.75|11084.75|11095.48|11095.48|11095.48|11095.48|11084.75|11084.75|0
1649144400000|2022-04-05 07:40:00|11072.96|11072.96|11045.4|11045.4|11079.38|11079.38|11037.56|11037.56|0
1649144700000|2022-04-05 07:45:00|11046.04|11046.04|11067.49|11067.49|11067.49|11067.49|11045.93|11045.93|0
1649145000000|2022-04-05 07:50:00|11070.05|11070.05|11088.1|11088.1|11091.14|11091.14|11070.05|11070.05|0
1649145300000|2022-04-05 07:55:00|11088.74|11088.74|11126.48|11126.48|11126.8|11126.8|11083.69|11083.69|0
1649145600000|2022-04-05 08:00:00|11125.84|11125.84|11123.76|11123.76|11126.98|11126.98|11122.48|11122.48|0
1649145900000|2022-04-05 08:05:00|11127.14|11127.14|11132.09|11132.09|11139.64|11139.64|11126.77|11126.77|0
1649146200000|2022-04-05 08:10:00|11127.7|11127.7|11144.95|11144.95|11144.95|11144.95|11121.05|11121.05|0
1649146500000|2022-04-05 08:15:00|11138.51|11138.51|11116.34|11116.34|11138.51|11138.51|11115.83|11115.83|0
1649146800000|2022-04-05 08:20:00|11117.99|11117.99|11128.37|11128.37|11146.47|11146.47|11117.99|11117.99|0
1649147100000|2022-04-05 08:25:00|11123.88|11123.88|11125.47|11125.47|11125.47|11125.47|11116.75|11116.75|0
1649147400000|2022-04-05 08:30:00|11135.12|11135.12|11119.63|11119.63|11138.34|11138.34|11118.5|11118.5|0
1649147700000|2022-04-05 08:35:00|11106.76|11106.76|11086.89|11086.89|11108.49|11108.49|11086.34|11086.34|0
1649148000000|2022-04-05 08:40:00|11085.38|11085.38|11095.06|11095.06|11104.71|11104.71|11085.38|11085.38|0
1649148300000|2022-04-05 08:45:00|11100.83|11100.83|11106.76|11106.76|11107.89|11107.89|11100.83|11100.83|0
1649148600000|2022-04-05 08:50:00|11107.14|11107.14|11104.95|11104.95|11113.32|11113.32|11103.67|11103.67|0
1649148900000|2022-04-05 08:55:00|11101.73|11101.73|11115.96|11115.96|11115.96|11115.96|11097.23|11097.23|0
1649149200000|2022-04-05 09:00:00|11114.83|11114.83|11108.45|11108.45|11116.12|11116.12|11108.45|11108.45|0
1649149500000|2022-04-05 09:05:00|11106.25|11106.25|11105.88|11105.88|11106.25|11106.25|11105.88|11105.88|0
1649149800000|2022-04-05 09:10:00|11099.44|11099.44|11100.95|11100.95|11103.21|11103.21|11099.44|11099.44|0
1649150100000|2022-04-05 09:15:00|11098.38|11098.38|11091.26|11091.26|11102.9|11102.9|11084.83|11084.83|0
1649150400000|2022-04-05 09:20:00|11093.19|11093.19|11100.85|11100.85|11100.85|11100.85|11084.44|11084.44|0
1649150700000|2022-04-05 09:25:00|11101.49|11101.49|11093.72|11093.72|11103.38|11103.38|11093.72|11093.72|0
1649151000000|2022-04-05 09:30:00|11103.38|11103.38|11090.68|11090.68|11103.38|11103.38|11090.68|11090.68|0
1649151300000|2022-04-05 09:35:00|11093.25|11093.25|11099.36|11099.36|11100.49|11100.49|11093.25|11093.25|0
1649151600000|2022-04-05 09:40:00|11109.01|11109.01|11111.95|11111.95|11111.95|11111.95|11109.01|11109.01|0
1649151900000|2022-04-05 09:45:00|11113.6|11113.6|11141.52|11141.52|11144.74|11144.74|11113.6|11113.6|0
1649152200000|2022-04-05 09:50:00|11140.98|11140.98|11140.02|11140.02|11141.35|11141.35|11133.58|11133.58|0
1649152500000|2022-04-05 09:55:00|11149.67|11149.67|11153.36|11153.36|11154.29|11154.29|11149.02|11149.02|0
1649152800000|2022-04-05 10:00:00|11150.15|11150.15|11146.88|11146.88|11150.15|11150.15|11146.88|11146.88|0
1649153100000|2022-04-05 10:05:00|11146.51|11146.51|11164.44|11164.44|11167.01|11167.01|11142.66|11142.66|0
1649153400000|2022-04-05 10:10:00|11165.08|11165.08|11154.05|11154.05|11165.08|11165.08|11154.05|11154.05|0
1649153700000|2022-04-05 10:15:00|11154.81|11154.81|11172.43|11172.43|11172.43|11172.43|11153.62|11153.62|0
1649154000000|2022-04-05 10:20:00|11172.06|11172.06|11174.6|11174.6|11175.97|11175.97|11169.91|11169.91|0
1649154300000|2022-04-05 10:25:00|11171.38|11171.38|11165.3|11165.3|11175.88|11175.88|11165.3|11165.3|0
1649154600000|2022-04-05 10:30:00|11168.31|11168.31|11191.59|11191.59|11194.98|11194.98|11168.31|11168.31|0
1649154900000|2022-04-05 10:35:00|11190.95|11190.95|11196.47|11196.47|11201.56|11201.56|11189.85|11189.85|0
1649155200000|2022-04-05 10:40:00|11193.26|11193.26|11205.8|11205.8|11205.8|11205.8|11193.26|11193.26|0
1649155500000|2022-04-05 10:45:00|11196.15|11196.15|11206.33|11206.33|11211.57|11211.57|11192.93|11192.93|0
1649155800000|2022-04-05 10:50:00|11203.76|11203.76|11203.12|11203.12|11205.05|11205.05|11203.12|11203.12|0
1649156100000|2022-04-05 10:55:00|11201.62|11201.62|11200.03|11200.03|11201.62|11201.62|11196.68|11196.68|0
1649156400000|2022-04-05 11:00:00|11201.32|11201.32|11200.51|11200.51|11203.55|11203.55|11199.7|11199.7|0
1649156700000|2022-04-05 11:05:00|11200.13|11200.13|11185.39|11185.39|11200.13|11200.13|11185.39|11185.39|0
1649157000000|2022-04-05 11:10:00|11186.03|11186.03|11183.46|11183.46|11186.03|11186.03|11181.26|11181.26|0
1649157300000|2022-04-05 11:15:00|11180.45|11180.45|11184.58|11184.58|11185.33|11185.33|11177.24|11177.24|0
1649157600000|2022-04-05 11:20:00|11184.2|11184.2|11199.12|11199.12|11207.82|11207.82|11184.2|11184.2|0
1649157900000|2022-04-05 11:25:00|11195.36|11195.36|11211.65|11211.65|11217.88|11217.88|11195.36|11195.36|0
1649158200000|2022-04-05 11:30:00|11208.44|11208.44|11208.03|11208.03|11210.09|11210.09|11198.38|11198.38|0
1649158500000|2022-04-05 11:35:00|11205.77|11205.77|11209.62|11209.62|11209.62|11209.62|11205.77|11205.77|0
1649158800000|2022-04-05 11:40:00|11208.5|11208.5|11201.89|11201.89|11208.5|11208.5|11192.24|11192.24|0
1649159100000|2022-04-05 11:45:00|11195.46|11195.46|11192.18|11192.18|11196.06|11196.06|11192.18|11192.18|0
1649159400000|2022-04-05 11:50:00|11192.56|11192.56|11181.31|11181.31|11197.5|11197.5|11181.31|11181.31|0
1649159700000|2022-04-05 11:55:00|11178.09|11178.09|11157.4|11157.4|11179.22|11179.22|11157.4|11157.4|0
1649160000000|2022-04-05 12:00:00|11158.69|11158.69|11163.04|11163.04|11163.25|11163.25|11158.69|11158.69|0
1649160300000|2022-04-05 12:05:00|11166.26|11166.26|11155.64|11155.64|11166.26|11166.26|11155.64|11155.64|0
1649160600000|2022-04-05 12:10:00|11158.86|11158.86|11155.11|11155.11|11159.24|11159.24|11155.11|11155.11|0
1649160900000|2022-04-05 12:15:00|11161.54|11161.54|11162.34|11162.34|11166.04|11166.04|11161.54|11161.54|0
1649161200000|2022-04-05 12:20:00|11163.85|11163.85|11173.33|11173.33|11175.25|11175.25|11163.85|11163.85|0
1649161500000|2022-04-05 12:25:00|11182.98|11182.98|11196.99|11196.99|11196.99|11196.99|11182.98|11182.98|0
1649161800000|2022-04-05 12:30:00|11197.53|11197.53|11187.82|11187.82|11197.64|11197.64|11187.82|11187.82|0
1649162100000|2022-04-05 12:35:00|11187.18|11187.18|11195.87|11195.87|11195.87|11195.87|11187.18|11187.18|0
1649162400000|2022-04-05 12:40:00|11195.22|11195.22|11216.21|11216.21|11219|11219|11195.22|11195.22|0
1649162700000|2022-04-05 12:45:00|11219.43|11219.43|11216.46|11216.46|11220.18|11220.18|11211.49|11211.49|0
1649163000000|2022-04-05 12:50:00|11218.72|11218.72|11220.59|11220.59|11238.02|11238.02|11218.72|11218.72|0
1649163300000|2022-04-05 12:55:00|11222.51|11222.51|11222.14|11222.14|11230.21|11230.21|11219.31|11219.31|0
1649163600000|2022-04-05 13:00:00|11225.35|11225.35|11231.48|11231.48|11233.05|11233.05|11225.35|11225.35|0
1649163900000|2022-04-05 13:05:00|11227.63|11227.63|11229.97|11229.97|11236.4|11236.4|11227.63|11227.63|0
1649164200000|2022-04-05 13:10:00|11231.25|11231.25|11220.09|11220.09|11231.25|11231.25|11217.46|11217.46|0
1649164500000|2022-04-05 13:15:00|11219|11219|11210.23|11210.23|11219|11219|11210.23|11210.23|0
1649164800000|2022-04-05 13:20:00|11210.99|11210.99|11233.99|11233.99|11233.99|11233.99|11210.99|11210.99|0
1649165100000|2022-04-05 13:25:00|11233.24|11233.24|11213.51|11213.51|11235.87|11235.87|11212.02|11212.02|0
1649165400000|2022-04-05 13:30:00|11207.07|11207.07|11221.06|11221.06|11222.19|11222.19|11183.2|11183.2|0
1649165700000|2022-04-05 13:35:00|11222.19|11222.19|11220.2|11220.2|11225.4|11225.4|11209.69|11209.69|0
1649166000000|2022-04-05 13:40:00|11223.42|11223.42|11193.06|11193.06|11223.79|11223.79|11192.31|11192.31|0
1649166300000|2022-04-05 13:45:00|11192.68|11192.68|11150.53|11150.53|11192.68|11192.68|11147.32|11147.32|0
1649166600000|2022-04-05 13:50:00|11153.75|11153.75|11142.93|11142.93|11165.93|11165.93|11141.83|11141.83|0
1649166900000|2022-04-05 13:55:00|11145.49|11145.49|11154.08|11154.08|11160.62|11160.62|11145.49|11145.49|0
1649167200000|2022-04-05 14:00:00|11154.84|11154.84|11140.49|11140.49|11168.83|11168.83|11139.85|11139.85|0
1649167500000|2022-04-05 14:05:00|11137.27|11137.27|11107.4|11107.4|11138.04|11138.04|11107.4|11107.4|0
1649167800000|2022-04-05 14:10:00|11113.83|11113.83|11075.34|11075.34|11113.83|11113.83|11066.86|11066.86|0
1649168100000|2022-04-05 14:15:00|11072.12|11072.12|11064.17|11064.17|11072.12|11072.12|11054.15|11054.15|0
1649168400000|2022-04-05 14:20:00|11064.81|11064.81|11036.59|11036.59|11064.81|11064.81|11036.59|11036.59|0
1649168700000|2022-04-05 14:25:00|11033.37|11033.37|11024.68|11024.68|11033.37|11033.37|11011.07|11011.07|0
1649169000000|2022-04-05 14:30:00|11021.46|11021.46|11019.63|11019.63|11022.85|11022.85|11009.98|11009.98|0
1649169300000|2022-04-05 14:35:00|11020.18|11020.18|11038.89|11038.89|11041.19|11041.19|11019.98|11019.98|0
1649169600000|2022-04-05 14:40:00|11029.23|11029.23|11033.12|11033.12|11046.77|11046.77|11029.23|11029.23|0
1649169900000|2022-04-05 14:45:00|11029.9|11029.9|11011.39|11011.39|11033.12|11033.12|11008.75|11008.75|0
1649170200000|2022-04-05 14:50:00|11008.82|11008.82|11016.91|11016.91|11021.8|11021.8|11008.82|11008.82|0
1649170500000|2022-04-05 14:55:00|11017.29|11017.29|11030.52|11030.52|11030.9|11030.9|11015.14|11015.14|0
1649170800000|2022-04-05 15:00:00|11029.88|11029.88|11030.53|11030.53|11033.2|11033.2|11021.71|11021.71|0
1649171100000|2022-04-05 15:05:00|11027.96|11027.96|11018.03|11018.03|11028.48|11028.48|11018.03|11018.03|0
1649171400000|2022-04-05 15:10:00|11019.32|11019.32|11016.78|11016.78|11021.18|11021.18|11012.81|11012.81|0
1649171700000|2022-04-05 15:15:00|11020|11020|11026.17|11026.17|11026.17|11026.17|11012|11012|0
1649172000000|2022-04-05 15:20:00|11026.54|11026.54|11009.12|11009.12|11026.54|11026.54|11009.12|11009.12|0
1649172300000|2022-04-05 15:25:00|11015.55|11015.55|11019.23|11019.23|11019.23|11019.23|11003.38|11003.38|0
1649229300000|2022-04-06 07:15:00|10943.69|10943.69|10955.84|10955.84|10955.84|10955.84|10938.32|10938.32|0
1649229600000|2022-04-06 07:20:00|10942.97|10942.97|10950.68|10950.68|10956.46|10956.46|10936.54|10936.54|0
1649229900000|2022-04-06 07:25:00|10945.04|10945.04|10921.54|10921.54|10945.04|10945.04|10921.54|10921.54|0
1649230200000|2022-04-06 07:30:00|10908.67|10908.67|10929.98|10929.98|10931.8|10931.8|10902.13|10902.13|0
1649230500000|2022-04-06 07:35:00|10939.63|10939.63|10941.21|10941.21|10950.66|10950.66|10939.08|10939.08|0
1649230800000|2022-04-06 07:40:00|10938.64|10938.64|10915.35|10915.35|10940.9|10940.9|10915.35|10915.35|0
1649231100000|2022-04-06 07:45:00|10914.6|10914.6|10912.06|10912.06|10920.71|10920.71|10887.53|10887.53|0
1649231400000|2022-04-06 07:50:00|10909.49|10909.49|10888.69|10888.69|10909.49|10909.49|10888.69|10888.69|0
1649231700000|2022-04-06 07:55:00|10885.48|10885.48|10887.65|10887.65|10900.52|10900.52|10885.48|10885.48|0
1649232000000|2022-04-06 08:00:00|10886.55|10886.55|10889.76|10889.76|10890.31|10890.31|10886.55|10886.55|0
1649232300000|2022-04-06 08:05:00|10888.48|10888.48|10888.48|10888.48|10888.48|10888.48|10888.48|10888.48|0
1649232600000|2022-04-06 08:10:00|10889.98|10889.98|10876.16|10876.16|10891.86|10891.86|10876.16|10876.16|0
1649232900000|2022-04-06 08:15:00|10869.73|10869.73|10887.77|10887.77|10887.77|10887.77|10855.6|10855.6|0
1649233200000|2022-04-06 08:20:00|10888.86|10888.86|10910.12|10910.12|10910.12|10910.12|10888.86|10888.86|0
1649233500000|2022-04-06 08:25:00|10916.56|10916.56|10905.43|10905.43|10923.97|10923.97|10905.43|10905.43|0
1649233800000|2022-04-06 08:30:00|10904.14|10904.14|10901.78|10901.78|10906.34|10906.34|10898.02|10898.02|0
1649234100000|2022-04-06 08:35:00|10905.08|10905.08|10904.97|10904.97|10905.08|10905.08|10902.33|10902.33|0
1649234400000|2022-04-06 08:40:00|10898.53|10898.53|10905.34|10905.34|10905.34|10905.34|10886.25|10886.25|0
1649234700000|2022-04-06 08:45:00|10904.25|10904.25|10913.33|10913.33|10915.26|10915.26|10904.25|10904.25|0
1649235000000|2022-04-06 08:50:00|10917.18|10917.18|10878.71|10878.71|10917.18|10917.18|10877.43|10877.43|0
1649235300000|2022-04-06 08:55:00|10879.26|10879.26|10874.75|10874.75|10888.91|10888.91|10871.53|10871.53|0
1649235600000|2022-04-06 09:00:00|10865.1|10865.1|10849.12|10849.12|10871.53|10871.53|10849.12|10849.12|0
1649235900000|2022-04-06 09:05:00|10851.75|10851.75|10858.66|10858.66|10864.62|10864.62|10846.89|10846.89|0
1649236200000|2022-04-06 09:10:00|10857.9|10857.9|10853.19|10853.19|10861.87|10861.87|10842.57|10842.57|0
1649236500000|2022-04-06 09:15:00|10851.91|10851.91|10846.62|10846.62|10851.91|10851.91|10846.62|10846.62|0
1649236800000|2022-04-06 09:20:00|10843.98|10843.98|10859.69|10859.69|10859.69|10859.69|10843.61|10843.61|0
1649237100000|2022-04-06 09:25:00|10860.33|10860.33|10864.83|10864.83|10865.48|10865.48|10857.77|10857.77|0
1649237400000|2022-04-06 09:30:00|10890.57|10890.57|10851.97|10851.97|10890.57|10890.57|10851.97|10851.97|0
1649237700000|2022-04-06 09:35:00|10852.51|10852.51|10845.88|10845.88|10852.51|10852.51|10838|10838|0
1649238000000|2022-04-06 09:40:00|10845.13|10845.13|10847.67|10847.67|10854.23|10854.23|10844.58|10844.58|0
1649238300000|2022-04-06 09:45:00|10846.38|10846.38|10838.95|10838.95|10846.38|10846.38|10829.3|10829.3|0
1649238600000|2022-04-06 09:50:00|10839.33|10839.33|10859.61|10859.61|10859.61|10859.61|10838.58|10838.58|0
1649238900000|2022-04-06 09:55:00|10858.33|10858.33|10861.11|10861.11|10861.11|10861.11|10845.46|10845.46|0
1649239200000|2022-04-06 10:00:00|10859.19|10859.19|10847.73|10847.73|10859.19|10859.19|10847.73|10847.73|0
1649239500000|2022-04-06 10:05:00|10854.17|10854.17|10855.29|10855.29|10856.42|10856.42|10851.53|10851.53|0
1649239800000|2022-04-06 10:10:00|10856.8|10856.8|10875.87|10875.87|10875.87|10875.87|10856.8|10856.8|0
1649240100000|2022-04-06 10:15:00|10874.74|10874.74|10884.94|10884.94|10884.94|10884.94|10874.74|10874.74|0
1649240400000|2022-04-06 10:20:00|10888.16|10888.16|10884.16|10884.16|10888.16|10888.16|10882.51|10882.51|0
1649240700000|2022-04-06 10:25:00|10885.44|10885.44|10881.9|10881.9|10885.44|10885.44|10880.51|10880.51|0
1649241000000|2022-04-06 10:30:00|10878.68|10878.68|10878.68|10878.68|10878.68|10878.68|10878.68|10878.68|0
1649241300000|2022-04-06 10:35:00|10881.89|10881.89|10868.17|10868.17|10881.89|10881.89|10868.17|10868.17|0
1649241600000|2022-04-06 10:40:00|10867.53|10867.53|10876.51|10876.51|10886.79|10886.79|10867.53|10867.53|0
1649241900000|2022-04-06 10:45:00|10863.64|10863.64|10864.44|10864.44|10866.69|10866.69|10863.64|10863.64|0
1649242200000|2022-04-06 10:50:00|10864.81|10864.81|10864.81|10864.81|10864.81|10864.81|10864.81|10864.81|0
1649242500000|2022-04-06 10:55:00|10864.26|10864.26|10870.15|10870.15|10870.15|10870.15|10863.72|10863.72|0
1649242800000|2022-04-06 11:00:00|10869.02|10869.02|10873.21|10873.21|10874.4|10874.4|10869.02|10869.02|0
1649243100000|2022-04-06 11:05:00|10872.11|10872.11|10869.8|10869.8|10880.2|10880.2|10869.8|10869.8|0
1649243400000|2022-04-06 11:10:00|10870.93|10870.93|10869.28|10869.28|10880.03|10880.03|10860.73|10860.73|0
1649243700000|2022-04-06 11:15:00|10868.64|10868.64|10869.06|10869.06|10869.43|10869.43|10867.51|10867.51|0
1649244000000|2022-04-06 11:20:00|10869.81|10869.81|10863.81|10863.81|10869.81|10869.81|10863.81|10863.81|0
1649244600000|2022-04-06 11:30:00|10865.32|10865.32|10863.39|10863.39|10865.32|10865.32|10863.39|10863.39|0
1649244900000|2022-04-06 11:35:00|10860.83|10860.83|10852.03|10852.03|10861.47|10861.47|10852.03|10852.03|0
1649245200000|2022-04-06 11:40:00|10852.41|10852.41|10845.99|10845.99|10852.78|10852.78|10842.98|10842.98|0
1649245500000|2022-04-06 11:45:00|10850.48|10850.48|10857.71|10857.71|10858.18|10858.18|10850.48|10850.48|0
1649245800000|2022-04-06 11:50:00|10858.09|10858.09|10863.96|10863.96|10863.96|10863.96|10858.09|10858.09|0
1649246100000|2022-04-06 11:55:00|10864.61|10864.61|10860.28|10860.28|10864.61|10864.61|10860.28|10860.28|0
1649246400000|2022-04-06 12:00:00|10859.64|10859.64|10873.19|10873.19|10873.19|10873.19|10856.42|10856.42|0
1649246700000|2022-04-06 12:05:00|10871.68|10871.68|10877.91|10877.91|10878.66|10878.66|10871.68|10871.68|0
1649247000000|2022-04-06 12:10:00|10880.17|10880.17|10854.08|10854.08|10880.17|10880.17|10854.08|10854.08|0
1649247300000|2022-04-06 12:15:00|10856.01|10856.01|10860.15|10860.15|10860.52|10860.52|10856.01|10856.01|0
1649247600000|2022-04-06 12:20:00|10860.79|10860.79|10865.79|10865.79|10866.54|10866.54|10860.79|10860.79|0
1649247900000|2022-04-06 12:25:00|10863.86|10863.86|10856.43|10856.43|10863.86|10863.86|10856.43|10856.43|0
1649248200000|2022-04-06 12:30:00|10862.86|10862.86|10865.11|10865.11|10866.84|10866.84|10861.73|10861.73|0
1649248500000|2022-04-06 12:35:00|10864.74|10864.74|10865.83|10865.83|10866.93|10866.93|10864.74|10864.74|0
1649248800000|2022-04-06 12:40:00|10862.82|10862.82|10865.65|10865.65|10866.03|10866.03|10859.6|10859.6|0
1649249100000|2022-04-06 12:45:00|10868.86|10868.86|10870.02|10870.02|10873.88|10873.88|10866.75|10866.75|0
1649249400000|2022-04-06 12:50:00|10870.66|10870.66|10871.56|10871.56|10874.78|10874.78|10869.38|10869.38|0
1649249700000|2022-04-06 12:55:00|10868.35|10868.35|10865.55|10865.55|10868.35|10868.35|10853.78|10853.78|0
1649250000000|2022-04-06 13:00:00|10868.77|10868.77|10888.93|10888.93|10901.8|10901.8|10868.77|10868.77|0
1649250300000|2022-04-06 13:05:00|10890.44|10890.44|10895.05|10895.05|10903.31|10903.31|10887.22|10887.22|0
1649250600000|2022-04-06 13:10:00|10901.48|10901.48|10904.6|10904.6|10908.29|10908.29|10900.73|10900.73|0
1649250900000|2022-04-06 13:15:00|10901.38|10901.38|10892.47|10892.47|10901.38|10901.38|10887.87|10887.87|0
1649251200000|2022-04-06 13:20:00|10889.26|10889.26|10885.45|10885.45|10889.26|10889.26|10885.45|10885.45|0
1649251500000|2022-04-06 13:25:00|10883.57|10883.57|10866.5|10866.5|10883.57|10883.57|10865.1|10865.1|0
1649251800000|2022-04-06 13:30:00|10876.15|10876.15|10986.32|10986.32|10986.32|10986.32|10876.15|10876.15|0
1649252100000|2022-04-06 13:35:00|10985.57|10985.57|10969.6|10969.6|10989.61|10989.61|10969.6|10969.6|0
1649252400000|2022-04-06 13:40:00|10976.03|10976.03|10965.29|10965.29|10984.6|10984.6|10964.16|10964.16|0
1649252700000|2022-04-06 13:45:00|10964.01|10964.01|10957.18|10957.18|10969.79|10969.79|10945.09|10945.09|0
1649253000000|2022-04-06 13:50:00|10957.55|10957.55|10987.68|10987.68|10997.27|10997.27|10951.12|10951.12|0
1649253300000|2022-04-06 13:55:00|10987.31|10987.31|10999.3|10999.3|10999.3|10999.3|10985.8|10985.8|0
1649253600000|2022-04-06 14:00:00|11000.05|11000.05|10994.52|10994.52|11001.18|11001.18|10982.22|10982.22|0
1649253900000|2022-04-06 14:05:00|10997.74|10997.74|10997.16|10997.16|11009.28|11009.28|10996.62|10996.62|0
1649254200000|2022-04-06 14:10:00|11003.59|11003.59|10997|10997|11008.74|11008.74|10991.62|10991.62|0
1649254500000|2022-04-06 14:15:00|10998.09|10998.09|10991.2|10991.2|10999.94|10999.94|10986.73|10986.73|0
1649254800000|2022-04-06 14:20:00|10989.91|10989.91|10995.01|10995.01|11002.41|11002.41|10989.91|10989.91|0
1649255100000|2022-04-06 14:25:00|10996.89|10996.89|11027.52|11027.52|11029.78|11029.78|10994.33|10994.33|0
1649255400000|2022-04-06 14:30:00|11014.65|11014.65|11001.86|11001.86|11021|11021|11001.86|11001.86|0
1649255700000|2022-04-06 14:35:00|11005.07|11005.07|10987.69|10987.69|11005.62|11005.62|10987.69|10987.69|0
1649256000000|2022-04-06 14:40:00|10990.91|10990.91|10988.77|10988.77|10997.34|10997.34|10988.77|10988.77|0
1649256300000|2022-04-06 14:45:00|10986.84|10986.84|10969.16|10969.16|10986.84|10986.84|10955.92|10955.92|0
1649256600000|2022-04-06 14:50:00|10962.73|10962.73|10990.72|10990.72|10992.43|10992.43|10962.18|10962.18|0
1649256900000|2022-04-06 14:55:00|10991.47|10991.47|10998.74|10998.74|11005.9|11005.9|10991.47|10991.47|0
1649257200000|2022-04-06 15:00:00|11005.18|11005.18|11010.33|11010.33|11010.99|11010.99|11003.8|11003.8|0
1649257500000|2022-04-06 15:05:00|11016.76|11016.76|11007.91|11007.91|11027.16|11027.16|11007.91|11007.91|0
1649257800000|2022-04-06 15:10:00|11008.66|11008.66|10990.65|10990.65|11008.66|11008.66|10989.01|10989.01|0
1649258100000|2022-04-06 15:15:00|10993.87|10993.87|11001.84|11001.84|11011.49|11011.49|10993.87|10993.87|0
1649258400000|2022-04-06 15:20:00|11005.06|11005.06|11002.3|11002.3|11008.28|11008.28|10997.06|10997.06|0
1649258700000|2022-04-06 15:25:00|11001.66|11001.66|10991.77|10991.77|11004.97|11004.97|10989.84|10989.84|0
1649315700000|2022-04-07 07:15:00|10987.26|10987.26|11017.64|11017.64|11017.64|11017.64|10987.26|10987.26|0
1649316000000|2022-04-07 07:20:00|11017|11017|11025.09|11025.09|11029.87|11029.87|11017|11017|0
1649316300000|2022-04-07 07:25:00|11044.39|11044.39|11064.05|11064.05|11094.9|11094.9|11036.07|11036.07|0
1649316600000|2022-04-07 07:30:00|11067.35|11067.35|11065.31|11065.31|11068.08|11068.08|11045.56|11045.56|0
1649316900000|2022-04-07 07:35:00|11062.74|11062.74|11041.15|11041.15|11062.74|11062.74|11031.45|11031.45|0
1649317200000|2022-04-07 07:40:00|11045.67|11045.67|11040.1|11040.1|11048.78|11048.78|11036.33|11036.33|0
1649317500000|2022-04-07 07:45:00|11039.46|11039.46|10989.55|10989.55|11039.46|11039.46|10989.55|10989.55|0
1649317800000|2022-04-07 07:50:00|10987.67|10987.67|10955.43|10955.43|10995.37|10995.37|10954.79|10954.79|0
1649318100000|2022-04-07 07:55:00|10956.56|10956.56|10978.32|10978.32|10978.32|10978.32|10949.37|10949.37|0
1649318400000|2022-04-07 08:00:00|10979.45|10979.45|10965.51|10965.51|10984.58|10984.58|10965.51|10965.51|0
1649318700000|2022-04-07 08:05:00|10968.52|10968.52|10944.12|10944.12|10968.52|10968.52|10944.12|10944.12|0
1649319000000|2022-04-07 08:10:00|10934.52|10934.52|10936.18|10936.18|10936.93|10936.93|10934.52|10934.52|0
1649319300000|2022-04-07 08:15:00|10935.42|10935.42|10949.98|10949.98|10951.08|10951.08|10929.26|10929.26|0
1649319600000|2022-04-07 08:20:00|10956.41|10956.41|10983.01|10983.01|10984.93|10984.93|10953.58|10953.58|0
1649319900000|2022-04-07 08:25:00|10986.22|10986.22|10989.16|10989.16|10989.16|10989.16|10983.05|10983.05|0
1649320200000|2022-04-07 08:30:00|10988.52|10988.52|10991.94|10991.94|10994.71|10994.71|10980.53|10980.53|0
1649320500000|2022-04-07 08:35:00|11001.59|11001.59|11002.88|11002.88|11009.25|11009.25|11000.84|11000.84|0
1649320800000|2022-04-07 08:40:00|11005.52|11005.52|10983.75|10983.75|11005.52|11005.52|10983.75|10983.75|0
1649321100000|2022-04-07 08:45:00|10981.12|10981.12|10979.44|10979.44|10982.67|10982.67|10973.02|10973.02|0
1649321400000|2022-04-07 08:50:00|10977.51|10977.51|10976.18|10976.18|10978.06|10978.06|10976.18|10976.18|0
1649321700000|2022-04-07 08:55:00|10975.54|10975.54|10986.02|10986.02|10989.23|10989.23|10971.23|10971.23|0
1649322000000|2022-04-07 09:00:00|10984.92|10984.92|10971.49|10971.49|10987.12|10987.12|10963.15|10963.15|0
1649322300000|2022-04-07 09:05:00|10974.5|10974.5|10997.51|10997.51|10997.51|10997.51|10974.5|10974.5|0
1649322600000|2022-04-07 09:10:00|10991.07|10991.07|10984.94|10984.94|10993.85|10993.85|10983.06|10983.06|0
1649322900000|2022-04-07 09:15:00|10981.93|10981.93|10975.41|10975.41|10983.06|10983.06|10975.41|10975.41|0
1649323200000|2022-04-07 09:20:00|10975.95|10975.95|10984.7|10984.7|10992.1|10992.1|10975.95|10975.95|0
1649323500000|2022-04-07 09:25:00|10985.25|10985.25|11007.23|11007.23|11007.23|11007.23|10985.25|10985.25|0
1649323800000|2022-04-07 09:30:00|11004.66|11004.66|11031.68|11031.68|11041.32|11041.32|11004.66|11004.66|0
1649324100000|2022-04-07 09:35:00|11029.11|11029.11|11052.76|11052.76|11052.76|11052.76|11025.89|11025.89|0
1649324400000|2022-04-07 09:40:00|11051.48|11051.48|11033.09|11033.09|11051.48|11051.48|11033.09|11033.09|0
1649324700000|2022-04-07 09:45:00|11032.54|11032.54|11033.06|11033.06|11033.64|11033.64|11030.42|11030.42|0
1649325000000|2022-04-07 09:50:00|11045.92|11045.92|11051.81|11051.81|11051.81|11051.81|11045.92|11045.92|0
1649325300000|2022-04-07 09:55:00|11051.17|11051.17|11037.01|11037.01|11051.17|11051.17|11036.37|11036.37|0
1649325600000|2022-04-07 10:00:00|11038.14|11038.14|11040.71|11040.71|11042.64|11042.64|11036.85|11036.85|0
1649325900000|2022-04-07 10:05:00|11039.43|11039.43|11036.38|11036.38|11039.43|11039.43|11032.99|11032.99|0
1649326200000|2022-04-07 10:10:00|11034.12|11034.12|11052.77|11052.77|11052.77|11052.77|11034.12|11034.12|0
1649326500000|2022-04-07 10:15:00|11053.41|11053.41|11053.97|11053.97|11055.1|11055.1|11053.41|11053.41|0
1649326800000|2022-04-07 10:20:00|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|0
1649327100000|2022-04-07 10:25:00|11064.92|11064.92|11064.92|11064.92|11064.92|11064.92|11064.92|11064.92|0
1649327400000|2022-04-07 10:30:00|11062.35|11062.35|11058.33|11058.33|11066.12|11066.12|11056.89|11056.89|0
1649327700000|2022-04-07 10:35:00|11060.9|11060.9|11048.03|11048.03|11060.9|11060.9|11048.03|11048.03|0
1649328000000|2022-04-07 10:40:00|11047.28|11047.28|11049.53|11049.53|11049.53|11049.53|11047.28|11047.28|0
1649328300000|2022-04-07 10:45:00|11047.61|11047.61|11047.61|11047.61|11047.61|11047.61|11047.61|11047.61|0
1649328600000|2022-04-07 10:50:00|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|0
1649328900000|2022-04-07 10:55:00|11054.59|11054.59|11049.66|11049.66|11054.59|11054.59|11048.16|11048.16|0
1649329200000|2022-04-07 11:00:00|11048.16|11048.16|11052.6|11052.6|11054.1|11054.1|11044.94|11044.94|0
1649329500000|2022-04-07 11:05:00|11053.69|11053.69|11029.14|11029.14|11059.13|11059.13|11013.23|11013.23|0
1649329800000|2022-04-07 11:10:00|11031.07|11031.07|11035.04|11035.04|11038.44|11038.44|11030.35|11030.35|0
1649330100000|2022-04-07 11:15:00|11034.67|11034.67|11044.87|11044.87|11044.87|11044.87|11021.54|11021.54|0
1649330400000|2022-04-07 11:20:00|11042.61|11042.61|11043.07|11043.07|11049.48|11049.48|11041.14|11041.14|0
1649330700000|2022-04-07 11:25:00|11041.97|11041.97|11046.26|11046.26|11052.7|11052.7|11041.97|11041.97|0
1649331000000|2022-04-07 11:30:00|11047.01|11047.01|11050.8|11050.8|11051.35|11051.35|11044.34|11044.34|0
1649331300000|2022-04-07 11:35:00|11050.16|11050.16|11050.91|11050.91|11055.14|11055.14|11050.16|11050.16|0
1649331600000|2022-04-07 11:40:00|11048.99|11048.99|11048.35|11048.35|11050.27|11050.27|11048.35|11048.35|0
1649331900000|2022-04-07 11:45:00|11045.78|11045.78|11049.63|11049.63|11049.63|11049.63|11045.78|11045.78|0
1649332200000|2022-04-07 11:50:00|11048.35|11048.35|11053.17|11053.17|11053.17|11053.17|11048.35|11048.35|0
1649332500000|2022-04-07 11:55:00|11051.67|11051.67|11055.27|11055.27|11056.95|11056.95|11051.67|11051.67|0
1649332800000|2022-04-07 12:00:00|11053.63|11053.63|11050.93|11050.93|11053.63|11053.63|11047.24|11047.24|0
1649333100000|2022-04-07 12:05:00|11050.18|11050.18|11037.58|11037.58|11050.18|11050.18|11037.53|11037.53|0
1649333400000|2022-04-07 12:10:00|11036.94|11036.94|11037.69|11037.69|11037.69|11037.69|11036.94|11036.94|0
1649333700000|2022-04-07 12:15:00|11038.82|11038.82|11043.69|11043.69|11043.95|11043.95|11038.82|11038.82|0
1649334000000|2022-04-07 12:20:00|11039.84|11039.84|11024.23|11024.23|11039.84|11039.84|11024.23|11024.23|0
1649334300000|2022-04-07 12:25:00|11024.87|11024.87|11041.02|11041.02|11041.57|11041.57|11024.87|11024.87|0
1649334600000|2022-04-07 12:30:00|11038.45|11038.45|11032.18|11032.18|11039.9|11039.9|11031.54|11031.54|0
1649334900000|2022-04-07 12:35:00|11038.62|11038.62|11042.47|11042.47|11042.47|11042.47|11035.4|11035.4|0
1649335200000|2022-04-07 12:40:00|11048.9|11048.9|11029.6|11029.6|11055.33|11055.33|11029.6|11029.6|0
1649335500000|2022-04-07 12:45:00|11025.11|11025.11|11030.91|11030.91|11032.88|11032.88|11021.94|11021.94|0
1649335800000|2022-04-07 12:50:00|11032.83|11032.83|11039.96|11039.96|11039.96|11039.96|11032.83|11032.83|0
1649336100000|2022-04-07 12:55:00|11040.71|11040.71|11016.21|11016.21|11040.71|11040.71|11016.21|11016.21|0
1649336400000|2022-04-07 13:00:00|11016.96|11016.96|11020.39|11020.39|11020.77|11020.77|11015.86|11015.86|0
1649336700000|2022-04-07 13:05:00|11017.17|11017.17|11005.08|11005.08|11017.17|11017.17|11005.08|11005.08|0
1649337000000|2022-04-07 13:10:00|11006.21|11006.21|11007.87|11007.87|11007.87|11007.87|11006.21|11006.21|0
1649337300000|2022-04-07 13:15:00|11005.95|11005.95|11003.8|11003.8|11005.95|11005.95|11000.82|11000.82|0
1649337600000|2022-04-07 13:20:00|11000.58|11000.58|11002.81|11002.81|11004.89|11004.89|11000.58|11000.58|0
1649337900000|2022-04-07 13:25:00|11003.18|11003.18|11013.09|11013.09|11013.09|11013.09|10998.3|10998.3|0
1649338200000|2022-04-07 13:30:00|11003.44|11003.44|10953.52|10953.52|11003.44|11003.44|10953.52|10953.52|0
1649338500000|2022-04-07 13:35:00|10949.67|10949.67|10976.75|10976.75|10977.59|10977.59|10945.64|10945.64|0
1649338800000|2022-04-07 13:40:00|10978.68|10978.68|10964.48|10964.48|10981.83|10981.83|10958.25|10958.25|0
1649339100000|2022-04-07 13:45:00|10962.22|10962.22|10929.75|10929.75|10962.22|10962.22|10927.16|10927.16|0
1649339400000|2022-04-07 13:50:00|10929.2|10929.2|10924.55|10924.55|10943.15|10943.15|10924.55|10924.55|0
1649339700000|2022-04-07 13:55:00|10923.91|10923.91|10943.91|10943.91|10943.91|10943.91|10923.91|10923.91|0
1649340000000|2022-04-07 14:00:00|10943.27|10943.27|10945.46|10945.46|10959.72|10959.72|10943.27|10943.27|0
1649340300000|2022-04-07 14:05:00|10948.66|10948.66|10958.75|10958.75|10958.75|10958.75|10948.66|10948.66|0
1649340600000|2022-04-07 14:10:00|10959.88|10959.88|10955.63|10955.63|10973.2|10973.2|10955.63|10955.63|0
1649340900000|2022-04-07 14:15:00|10956.76|10956.76|10954.92|10954.92|10957.49|10957.49|10941.9|10941.9|0
1649341200000|2022-04-07 14:20:00|10954.55|10954.55|10949.52|10949.52|10955.3|10955.3|10946.3|10946.3|0
1649341500000|2022-04-07 14:25:00|10948.87|10948.87|10948.87|10948.87|10948.87|10948.87|10946.57|10946.57|0
1649341800000|2022-04-07 14:30:00|10948.12|10948.12|10952.79|10952.79|10952.79|10952.79|10936.59|10936.59|0
1649342100000|2022-04-07 14:35:00|10948.94|10948.94|10973.34|10973.34|10978.47|10978.47|10948.94|10948.94|0
1649342400000|2022-04-07 14:40:00|10974.84|10974.84|10971.88|10971.88|10979.23|10979.23|10971.88|10971.88|0
1649342700000|2022-04-07 14:45:00|10970.6|10970.6|11017.79|11017.79|11024.23|11024.23|10970.6|10970.6|0
1649343000000|2022-04-07 14:50:00|11021.64|11021.64|11008.28|11008.28|11028.08|11028.08|11008.28|11008.28|0
1649343300000|2022-04-07 14:55:00|11015.47|11015.47|11035.38|11035.38|11041.81|11041.81|11015.47|11015.47|0
1649343600000|2022-04-07 15:00:00|11033.12|11033.12|11052.21|11052.21|11055.79|11055.79|11033.12|11033.12|0
1649343900000|2022-04-07 15:05:00|11050.93|11050.93|11047.59|11047.59|11052.21|11052.21|11038.07|11038.07|0
1649344200000|2022-04-07 15:10:00|11048.23|11048.23|11052.07|11052.07|11067.24|11067.24|11048.23|11048.23|0
1649344500000|2022-04-07 15:15:00|11052.82|11052.82|11040.04|11040.04|11061.92|11061.92|11039.67|11039.67|0
1649344800000|2022-04-07 15:20:00|11042.08|11042.08|11050.34|11050.34|11050.34|11050.34|11035.51|11035.51|0
1649345100000|2022-04-07 15:25:00|11051.62|11051.62|11035.16|11035.16|11051.62|11051.62|11017.57|11017.57|0
1649402100000|2022-04-08 07:15:00|11128.31|11128.31|11139.99|11139.99|11152.86|11152.86|11123.8|11123.8|0
1649402400000|2022-04-08 07:20:00|11141.28|11141.28|11147.25|11147.25|11161.76|11161.76|11141.28|11141.28|0
1649402700000|2022-04-08 07:25:00|11152.15|11152.15|11150.64|11150.64|11152.15|11152.15|11149.13|11149.13|0
1649403000000|2022-04-08 07:30:00|11144.21|11144.21|11123.94|11123.94|11146.09|11146.09|11123.57|11123.57|0
1649403300000|2022-04-08 07:35:00|11126.2|11126.2|11123.01|11123.01|11127.95|11127.95|11118.68|11118.68|0
1649403600000|2022-04-08 07:40:00|11122.46|11122.46|11126.71|11126.71|11129.55|11129.55|11122.46|11122.46|0
1649403900000|2022-04-08 07:45:00|11124.45|11124.45|11124.54|11124.54|11124.54|11124.54|11120.69|11120.69|0
1649404200000|2022-04-08 07:50:00|11120.4|11120.4|11119.33|11119.33|11123.04|11123.04|11119.33|11119.33|0
1649404500000|2022-04-08 07:55:00|11119.71|11119.71|11122.52|11122.52|11123.64|11123.64|11119.71|11119.71|0
1649404800000|2022-04-08 08:00:00|11132.17|11132.17|11131.11|11131.11|11132.17|11132.17|11128.85|11128.85|0
1649405100000|2022-04-08 08:05:00|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|0
1649405400000|2022-04-08 08:10:00|11127.72|11127.72|11131.79|11131.79|11132.17|11132.17|11127.08|11127.08|0
1649405700000|2022-04-08 08:15:00|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|0
1649406000000|2022-04-08 08:20:00|11133.45|11133.45|11132.96|11132.96|11134.09|11134.09|11132.96|11132.96|0
1649406300000|2022-04-08 08:25:00|11133.34|11133.34|11131.08|11131.08|11133.34|11133.34|11130.71|11130.71|0
1649406600000|2022-04-08 08:30:00|11118.21|11118.21|11113.08|11113.08|11118.21|11118.21|11108.56|11108.56|0
1649406900000|2022-04-08 08:35:00|11122.73|11122.73|11127.82|11127.82|11127.82|11127.82|11122.73|11122.73|0
1649407200000|2022-04-08 08:40:00|11125.56|11125.56|11100.97|11100.97|11125.56|11125.56|11100.97|11100.97|0
1649407500000|2022-04-08 08:45:00|11106.96|11106.96|11125.2|11125.2|11128.42|11128.42|11103.15|11103.15|0
1649407800000|2022-04-08 08:50:00|11125.95|11125.95|11126.73|11126.73|11138.14|11138.14|11125.4|11125.4|0
1649408100000|2022-04-08 08:55:00|11126.35|11126.35|11123.98|11123.98|11126.35|11126.35|11117.33|11117.33|0
1649408400000|2022-04-08 09:00:00|11126.37|11126.37|11127.5|11127.5|11129.01|11129.01|11126.37|11126.37|0
1649408700000|2022-04-08 09:05:00|11150.02|11150.02|11140.64|11140.64|11150.02|11150.02|11140.64|11140.64|0
1649409000000|2022-04-08 09:10:00|11142.29|11142.29|11161.1|11161.1|11161.1|11161.1|11141.16|11141.16|0
1649409300000|2022-04-08 09:15:00|11170.75|11170.75|11172.84|11172.84|11172.84|11172.84|11169.63|11169.63|0
1649409600000|2022-04-08 09:20:00|11169.63|11169.63|11167.16|11167.16|11170.38|11170.38|11163.94|11163.94|0
1649409900000|2022-04-08 09:25:00|11164.9|11164.9|11166.81|11166.81|11166.81|11166.81|11160.86|11160.86|0
1649410200000|2022-04-08 09:30:00|11167.19|11167.19|11168.55|11168.55|11176.09|11176.09|11163.22|11163.22|0
1649410500000|2022-04-08 09:35:00|11170.44|11170.44|11155.58|11155.58|11170.44|11170.44|11155.58|11155.58|0
1649410800000|2022-04-08 09:40:00|11158.15|11158.15|11160.49|11160.49|11167.54|11167.54|11156|11156|0
1649411100000|2022-04-08 09:45:00|11154.06|11154.06|11154.81|11154.81|11155.19|11155.19|11154.06|11154.06|0
1649411400000|2022-04-08 09:50:00|11155.57|11155.57|11155.43|11155.43|11155.57|11155.57|11153.92|11153.92|0
1649411700000|2022-04-08 09:55:00|11157.35|11157.35|11155.43|11155.43|11157.35|11157.35|11155.43|11155.43|0
1649412000000|2022-04-08 10:00:00|11154.14|11154.14|11155.31|11155.31|11163.79|11163.79|11154.14|11154.14|0
1649412300000|2022-04-08 10:05:00|11156.81|11156.81|11161.24|11161.24|11161.24|11161.24|11156.06|11156.06|0
1649412600000|2022-04-08 10:10:00|11160.11|11160.11|11168.98|11168.98|11168.98|11168.98|11160.11|11160.11|0
1649412900000|2022-04-08 10:15:00|11171.24|11171.24|11180.78|11180.78|11180.78|11180.78|11170.49|11170.49|0
1649413200000|2022-04-08 10:20:00|11180.23|11180.23|11182.25|11182.25|11183|11183|11179.1|11179.1|0
1649413500000|2022-04-08 10:25:00|11183|11183|11184.76|11184.76|11184.76|11184.76|11182.83|11182.83|0
1649414100000|2022-04-08 10:35:00|11185.31|11185.31|11186.43|11186.43|11186.43|11186.43|11185.31|11185.31|0
1649414400000|2022-04-08 10:40:00|11187.08|11187.08|11182.04|11182.04|11187.72|11187.72|11181.94|11181.94|0
1649414700000|2022-04-08 10:45:00|11180.11|11180.11|11170.46|11170.46|11181.99|11181.99|11170.46|11170.46|0
1649415000000|2022-04-08 10:50:00|11173.47|11173.47|11173.85|11173.85|11173.85|11173.85|11172.72|11172.72|0
1649415300000|2022-04-08 10:55:00|11174.22|11174.22|11174.6|11174.6|11174.6|11174.6|11174.22|11174.22|0
1649415600000|2022-04-08 11:00:00|11177.17|11177.17|11189.45|11189.45|11189.45|11189.45|11177.17|11177.17|0
1649415900000|2022-04-08 11:05:00|11190|11190|11194.14|11194.14|11194.14|11194.14|11190|11190|0
1649416200000|2022-04-08 11:10:00|11192.63|11192.63|11191.95|11191.95|11193.76|11193.76|11191.2|11191.2|0
1649416500000|2022-04-08 11:15:00|11201.6|11201.6|11183.63|11183.63|11204.82|11204.82|11183.63|11183.63|0
1649416800000|2022-04-08 11:20:00|11182.5|11182.5|11184.01|11184.01|11185.25|11185.25|11181.96|11181.96|0
1649417100000|2022-04-08 11:25:00|11190.44|11190.44|11190.8|11190.8|11193.57|11193.57|11189.89|11189.89|0
1649417400000|2022-04-08 11:30:00|11191.93|11191.93|11179.46|11179.46|11194.49|11194.49|11179.46|11179.46|0
1649417700000|2022-04-08 11:35:00|11178.91|11178.91|11176.98|11176.98|11178.91|11178.91|11176.98|11176.98|0
1649418000000|2022-04-08 11:40:00|11175.89|11175.89|11177.91|11177.91|11177.91|11177.91|11175.89|11175.89|0
1649418300000|2022-04-08 11:45:00|11178.66|11178.66|11172.23|11172.23|11178.66|11178.66|11172.23|11172.23|0
1649418600000|2022-04-08 11:50:00|11169.01|11169.01|11170.3|11170.3|11172.23|11172.23|11169.01|11169.01|0
1649418900000|2022-04-08 11:55:00|11171.4|11171.4|11171.4|11171.4|11171.4|11171.4|11170.65|11170.65|0
1649419200000|2022-04-08 12:00:00|11172.68|11172.68|11176.54|11176.54|11176.91|11176.91|11172.68|11172.68|0
1649419500000|2022-04-08 12:05:00|11172.77|11172.77|11175.41|11175.41|11175.41|11175.41|11172.77|11172.77|0
1649419800000|2022-04-08 12:10:00|11174.12|11174.12|11194.46|11194.46|11197.85|11197.85|11174.12|11174.12|0
1649420100000|2022-04-08 12:15:00|11194.08|11194.08|11194.08|11194.08|11194.08|11194.08|11194.08|11194.08|0
1649420400000|2022-04-08 12:20:00|11195.59|11195.59|11199.36|11199.36|11201.4|11201.4|11194.49|11194.49|0
1649420700000|2022-04-08 12:25:00|11201.29|11201.29|11232.13|11232.13|11234.73|11234.73|11201.29|11201.29|0
1649421000000|2022-04-08 12:30:00|11225.7|11225.7|11227.32|11227.32|11232.46|11232.46|11225.7|11225.7|0
1649421300000|2022-04-08 12:35:00|11226.68|11226.68|11225.76|11225.76|11233.11|11233.11|11225.76|11225.76|0
1649421600000|2022-04-08 12:40:00|11227.68|11227.68|11240.88|11240.88|11243.14|11243.14|11223.83|11223.83|0
1649421900000|2022-04-08 12:45:00|11240.5|11240.5|11232.15|11232.15|11241.8|11241.8|11232.15|11232.15|0
1649422200000|2022-04-08 12:50:00|11231.02|11231.02|11235.32|11235.32|11235.32|11235.32|11229.74|11229.74|0
1649422500000|2022-04-08 12:55:00|11234.19|11234.19|11231.18|11231.18|11234.19|11234.19|11231.18|11231.18|0
1649422800000|2022-04-08 13:00:00|11230.63|11230.63|11221.95|11221.95|11230.63|11230.63|11216.09|11216.09|0
1649423100000|2022-04-08 13:05:00|11225.16|11225.16|11213.63|11213.63|11225.16|11225.16|11213.63|11213.63|0
1649423400000|2022-04-08 13:10:00|11212.53|11212.53|11213.65|11213.65|11222.76|11222.76|11211.98|11211.98|0
1649423700000|2022-04-08 13:15:00|11200.78|11200.78|11207.17|11207.17|11207.17|11207.17|11200.78|11200.78|0
1649424000000|2022-04-08 13:20:00|11209.73|11209.73|11212.43|11212.43|11212.8|11212.8|11209.73|11209.73|0
1649424300000|2022-04-08 13:25:00|11212.8|11212.8|11219.24|11219.24|11222.46|11222.46|11209.59|11209.59|0
1649424600000|2022-04-08 13:30:00|11212.8|11212.8|11170.61|11170.61|11216.02|11216.02|11148.54|11148.54|0
1649424900000|2022-04-08 13:35:00|11171.37|11171.37|11173.37|11173.37|11177.23|11177.23|11165.11|11165.11|0
1649425200000|2022-04-08 13:40:00|11171.45|11171.45|11183.22|11183.22|11183.22|11183.22|11152.97|11152.97|0
1649425500000|2022-04-08 13:45:00|11180|11180|11199.95|11199.95|11199.95|11199.95|11176.6|11176.6|0
1649425800000|2022-04-08 13:50:00|11199.31|11199.31|11224.24|11224.24|11224.24|11224.24|11192.92|11192.92|0
1649426100000|2022-04-08 13:55:00|11227.46|11227.46|11221.8|11221.8|11230.7|11230.7|11220.52|11220.52|0
1649426400000|2022-04-08 14:00:00|11215.37|11215.37|11225.65|11225.65|11231.08|11231.08|11210.49|11210.49|0
1649426700000|2022-04-08 14:05:00|11228.87|11228.87|11257.43|11257.43|11257.43|11257.43|11228.87|11228.87|0
1649427000000|2022-04-08 14:10:00|11256.33|11256.33|11265.85|11265.85|11266.4|11266.4|11249.58|11249.58|0
1649427300000|2022-04-08 14:15:00|11265.1|11265.1|11272.03|11272.03|11281.37|11281.37|11264.73|11264.73|0
1649427600000|2022-04-08 14:20:00|11272.79|11272.79|11287.49|11287.49|11289.74|11289.74|11272.79|11272.79|0
1649427900000|2022-04-08 14:25:00|11290.7|11290.7|11291.01|11291.01|11292.12|11292.12|11288.91|11288.91|0
1649428200000|2022-04-08 14:30:00|11294.23|11294.23|11315.46|11315.46|11321.11|11321.11|11290.46|11290.46|0
1649428500000|2022-04-08 14:35:00|11318.68|11318.68|11309.04|11309.04|11325.81|11325.81|11298.25|11298.25|0
1649428800000|2022-04-08 14:40:00|11302.6|11302.6|11291.14|11291.14|11302.6|11302.6|11290.02|11290.02|0
1649429100000|2022-04-08 14:45:00|11292.27|11292.27|11292.12|11292.12|11298.17|11298.17|11291.74|11291.74|0
1649429400000|2022-04-08 14:50:00|11292.87|11292.87|11291.4|11291.4|11301.8|11301.8|11289.28|11289.28|0
1649429700000|2022-04-08 14:55:00|11289.75|11289.75|11301.43|11301.43|11305.94|11305.94|11288.47|11288.47|0
1649430000000|2022-04-08 15:00:00|11301.8|11301.8|11308.45|11308.45|11308.45|11308.45|11301.43|11301.43|0
1649430300000|2022-04-08 15:05:00|11306.19|11306.19|11288.53|11288.53|11307.1|11307.1|11285.96|11285.96|0
1649430600000|2022-04-08 15:10:00|11287.4|11287.4|11301.21|11301.21|11301.21|11301.21|11285.47|11285.47|0
1649430900000|2022-04-08 15:15:00|11300.57|11300.57|11304.14|11304.14|11307.84|11307.84|11294.13|11294.13|0
1649431200000|2022-04-08 15:20:00|11304.89|11304.89|11320.39|11320.39|11323.61|11323.61|11303.5|11303.5|0
1649431500000|2022-04-08 15:25:00|11317.17|11317.17|11322.67|11322.67|11332.72|11332.72|11313.91|11313.91|0
1649661300000|2022-04-11 07:15:00|11362.66|11362.66|11327.36|11327.36|11366.42|11366.42|11325.7|11325.7|0
1649661600000|2022-04-11 07:20:00|11325.48|11325.48|11323.09|11323.09|11326.61|11326.61|11314.74|11314.74|0
1649661900000|2022-04-11 07:25:00|11307|11307|11325.2|11325.2|11325.2|11325.2|11287.38|11287.38|0
1649662200000|2022-04-11 07:30:00|11327.08|11327.08|11342.38|11342.38|11345.39|11345.39|11324.46|11324.46|0
1649662500000|2022-04-11 07:35:00|11344.3|11344.3|11354.59|11354.59|11358.44|11358.44|11344.3|11344.3|0
1649662800000|2022-04-11 07:40:00|11356.85|11356.85|11349.03|11349.03|11358.49|11358.49|11349.03|11349.03|0
1649663100000|2022-04-11 07:45:00|11350.95|11350.95|11349.11|11349.11|11351.67|11351.67|11349.11|11349.11|0
1649663400000|2022-04-11 07:50:00|11342.67|11342.67|11343.09|11343.09|11345.02|11345.02|11341.17|11341.17|0
1649663700000|2022-04-11 07:55:00|11348.74|11348.74|11345.64|11345.64|11348.74|11348.74|11344.89|11344.89|0
1649664000000|2022-04-11 08:00:00|11346.28|11346.28|11341.22|11341.22|11352.79|11352.79|11341.22|11341.22|0
1649664300000|2022-04-11 08:05:00|11341.86|11341.86|11336.89|11336.89|11347.92|11347.92|11336.89|11336.89|0
1649664600000|2022-04-11 08:10:00|11340.28|11340.28|11320.43|11320.43|11344.04|11344.04|11320.43|11320.43|0
1649664900000|2022-04-11 08:15:00|11317.21|11317.21|11310.27|11310.27|11317.21|11317.21|11309.49|11309.49|0
1649665200000|2022-04-11 08:20:00|11312.2|11312.2|11360.84|11360.84|11360.84|11360.84|11312.2|11312.2|0
1649665500000|2022-04-11 08:25:00|11365.35|11365.35|11361.96|11361.96|11365.35|11365.35|11361.96|11361.96|0
1649665800000|2022-04-11 08:30:00|11366.46|11366.46|11365.62|11365.62|11368.34|11368.34|11359.82|11359.82|0
1649666100000|2022-04-11 08:35:00|11364.52|11364.52|11362|11362|11364.52|11364.52|11362|11362|0
1649666400000|2022-04-11 08:40:00|11349.13|11349.13|11367.1|11367.1|11367.1|11367.1|11349.13|11349.13|0
1649666700000|2022-04-11 08:45:00|11370.3|11370.3|11384.29|11384.29|11386.85|11386.85|11370.3|11370.3|0
1649667300000|2022-04-11 08:55:00|11386.85|11386.85|11386.48|11386.48|11387.23|11387.23|11386.48|11386.48|0
1649667600000|2022-04-11 09:00:00|11383.91|11383.91|11394.44|11394.44|11394.44|11394.44|11381.88|11381.88|0
1649667900000|2022-04-11 09:05:00|11393.89|11393.89|11394.11|11394.11|11396.49|11396.49|11393.89|11393.89|0
1649668200000|2022-04-11 09:10:00|11396.74|11396.74|11396.19|11396.19|11396.74|11396.74|11392.98|11392.98|0
1649668500000|2022-04-11 09:15:00|11394.91|11394.91|11416.79|11416.79|11416.79|11416.79|11394.91|11394.91|0
1649668800000|2022-04-11 09:20:00|11413.78|11413.78|11409.23|11409.23|11419.08|11419.08|11407.59|11407.59|0
1649669100000|2022-04-11 09:25:00|11411.16|11411.16|11411.93|11411.93|11412.44|11412.44|11410.42|11410.42|0
1649669400000|2022-04-11 09:30:00|11412.57|11412.57|11431.87|11431.87|11431.87|11431.87|11412.57|11412.57|0
1649669700000|2022-04-11 09:35:00|11436.01|11436.01|11433.08|11433.08|11436.01|11436.01|11432.53|11432.53|0
1649670000000|2022-04-11 09:40:00|11435.65|11435.65|11436.1|11436.1|11438.84|11438.84|11435.65|11435.65|0
1649670300000|2022-04-11 09:45:00|11434.97|11434.97|11440.3|11440.3|11452.72|11452.72|11432.33|11432.33|0
1649670600000|2022-04-11 09:50:00|11438.8|11438.8|11476.86|11476.86|11476.86|11476.86|11438.8|11438.8|0
1649670900000|2022-04-11 09:55:00|11477.51|11477.51|11463.96|11463.96|11486.32|11486.32|11463.96|11463.96|0
1649671200000|2022-04-11 10:00:00|11465.25|11465.25|11477.06|11477.06|11477.06|11477.06|11464.5|11464.5|0
1649671500000|2022-04-11 10:05:00|11477.7|11477.7|11492.63|11492.63|11492.63|11492.63|11477.7|11477.7|0
1649671800000|2022-04-11 10:10:00|11490.43|11490.43|11493.56|11493.56|11513.51|11513.51|11486.31|11486.31|0
1649672100000|2022-04-11 10:15:00|11512.87|11512.87|11536.17|11536.17|11536.17|11536.17|11504.38|11504.38|0
1649672400000|2022-04-11 10:20:00|11523.31|11523.31|11529.29|11529.29|11531.97|11531.97|11516.87|11516.87|0
1649672700000|2022-04-11 10:25:00|11531.86|11531.86|11541.58|11541.58|11541.58|11541.58|11523.37|11523.37|0
1649673000000|2022-04-11 10:30:00|11543.77|11543.77|11559|11559|11559.64|11559.64|11543.77|11543.77|0
1649673300000|2022-04-11 10:35:00|11558.62|11558.62|11539.7|11539.7|11558.62|11558.62|11535.21|11535.21|0
1649673600000|2022-04-11 10:40:00|11537.44|11537.44|11546.45|11546.45|11556.34|11556.34|11537.44|11537.44|0
1649673900000|2022-04-11 10:45:00|11547.2|11547.2|11569.51|11569.51|11571.43|11571.43|11540.14|11540.14|0
1649674200000|2022-04-11 10:50:00|11568.76|11568.76|11551.11|11551.11|11568.76|11568.76|11545.97|11545.97|0
1649674500000|2022-04-11 10:55:00|11549.18|11549.18|11555.62|11555.62|11555.62|11555.62|11549.18|11549.18|0
1649674800000|2022-04-11 11:00:00|11552.98|11552.98|11539.47|11539.47|11552.98|11552.98|11539.47|11539.47|0
1649675100000|2022-04-11 11:05:00|11545.91|11545.91|11544.36|11544.36|11545.91|11545.91|11543.98|11543.98|0
1649675400000|2022-04-11 11:10:00|11543.72|11543.72|11546.23|11546.23|11549.98|11549.98|11541.04|11541.04|0
1649675700000|2022-04-11 11:15:00|11545.86|11545.86|11554.16|11554.16|11554.16|11554.16|11544.35|11544.35|0
1649676000000|2022-04-11 11:20:00|11555.67|11555.67|11544.93|11544.93|11555.67|11555.67|11544.93|11544.93|0
1649676300000|2022-04-11 11:25:00|11543.65|11543.65|11518.16|11518.16|11545.57|11545.57|11518.16|11518.16|0
1649676600000|2022-04-11 11:30:00|11517.03|11517.03|11524.51|11524.51|11524.51|11524.51|11515.1|11515.1|0
1649676900000|2022-04-11 11:35:00|11520.01|11520.01|11520.35|11520.35|11525.17|11525.17|11520.01|11520.01|0
1649677200000|2022-04-11 11:40:00|11518.7|11518.7|11504.73|11504.73|11521.99|11521.99|11504|11504|0
1649677500000|2022-04-11 11:45:00|11505.28|11505.28|11529.35|11529.35|11530.63|11530.63|11505.28|11505.28|0
1649677800000|2022-04-11 11:50:00|11535.78|11535.78|11530.06|11530.06|11537.71|11537.71|11530.06|11530.06|0
1649678100000|2022-04-11 11:55:00|11532.26|11532.26|11532.8|11532.8|11534.89|11534.89|11532.25|11532.25|0
1649678400000|2022-04-11 12:00:00|11534.72|11534.72|11525.78|11525.78|11534.72|11534.72|11522.15|11522.15|0
1649678700000|2022-04-11 12:05:00|11519.36|11519.36|11535.68|11535.68|11539.96|11539.96|11519.36|11519.36|0
1649679000000|2022-04-11 12:10:00|11538.69|11538.69|11531.09|11531.09|11543.62|11543.62|11530.75|11530.75|0
1649679300000|2022-04-11 12:15:00|11537.52|11537.52|11525.3|11525.3|11543.03|11543.03|11525.3|11525.3|0
1649679600000|2022-04-11 12:20:00|11527.55|11527.55|11540.42|11540.42|11540.42|11540.42|11527.55|11527.55|0
1649679900000|2022-04-11 12:25:00|11541.06|11541.06|11538.61|11538.61|11542.99|11542.99|11537.97|11537.97|0
1649680200000|2022-04-11 12:30:00|11536.68|11536.68|11524.64|11524.64|11536.68|11536.68|11524.64|11524.64|0
1649680500000|2022-04-11 12:35:00|11518.21|11518.21|11518.01|11518.01|11518.21|11518.21|11515|11515|0
1649680800000|2022-04-11 12:40:00|11518.65|11518.65|11515.56|11515.56|11522.09|11522.09|11515.56|11515.56|0
1649681100000|2022-04-11 12:45:00|11509.78|11509.78|11505.34|11505.34|11509.78|11509.78|11504.69|11504.69|0
1649681400000|2022-04-11 12:50:00|11504.69|11504.69|11508.86|11508.86|11508.86|11508.86|11504.69|11504.69|0
1649681700000|2022-04-11 12:55:00|11507.73|11507.73|11499.44|11499.44|11507.73|11507.73|11499.44|11499.44|0
1649682000000|2022-04-11 13:00:00|11501.7|11501.7|11511.31|11511.31|11511.31|11511.31|11501.7|11501.7|0
1649682300000|2022-04-11 13:05:00|11511.69|11511.69|11511.69|11511.69|11511.69|11511.69|11511.69|11511.69|0
1649682600000|2022-04-11 13:10:00|11511.14|11511.14|11518.38|11518.38|11518.38|11518.38|11511.14|11511.14|0
1649682900000|2022-04-11 13:15:00|11520.26|11520.26|11522.85|11522.85|11523.55|11523.55|11520.17|11520.17|0
1649683200000|2022-04-11 13:20:00|11529.28|11529.28|11532.07|11532.07|11532.07|11532.07|11527.4|11527.4|0
1649683500000|2022-04-11 13:25:00|11534.64|11534.64|11527.87|11527.87|11534.64|11534.64|11527.12|11527.12|0
1649683800000|2022-04-11 13:30:00|11528.97|11528.97|11540.06|11540.06|11545.94|11545.94|11523.76|11523.76|0
1649684100000|2022-04-11 13:35:00|11546.5|11546.5|11550.18|11550.18|11550.56|11550.56|11526.61|11526.61|0
1649684400000|2022-04-11 13:40:00|11543.75|11543.75|11508.91|11508.91|11545.63|11545.63|11497.32|11497.32|0
1649684700000|2022-04-11 13:45:00|11510.79|11510.79|11478.05|11478.05|11517.22|11517.22|11478.05|11478.05|0
1649685000000|2022-04-11 13:50:00|11477.41|11477.41|11473.78|11473.78|11483.85|11483.85|11460.03|11460.03|0
1649685300000|2022-04-11 13:55:00|11472.27|11472.27|11476.55|11476.55|11484.81|11484.81|11470.01|11470.01|0
1649685600000|2022-04-11 14:00:00|11478.47|11478.47|11460.34|11460.34|11481.04|11481.04|11459.03|11459.03|0
1649685900000|2022-04-11 14:05:00|11461.09|11461.09|11474.32|11474.32|11474.96|11474.96|11459.17|11459.17|0
1649686200000|2022-04-11 14:10:00|11476.25|11476.25|11484.15|11484.15|11485.82|11485.82|11476.25|11476.25|0
1649686500000|2022-04-11 14:15:00|11482.51|11482.51|11465.27|11465.27|11483.06|11483.06|11465.27|11465.27|0
1649686800000|2022-04-11 14:20:00|11465.82|11465.82|11469.61|11469.61|11469.61|11469.61|11462.6|11462.6|0
1649687100000|2022-04-11 14:25:00|11470.25|11470.25|11461.74|11461.74|11470.25|11470.25|11460.83|11460.83|0
1649687400000|2022-04-11 14:30:00|11455.31|11455.31|11430.85|11430.85|11455.86|11455.86|11428.22|11428.22|0
1649687700000|2022-04-11 14:35:00|11426.71|11426.71|11436.97|11436.97|11438.85|11438.85|11426.33|11426.33|0
1649688000000|2022-04-11 14:40:00|11438.1|11438.1|11440.04|11440.04|11450.96|11450.96|11433.9|11433.9|0
1649688300000|2022-04-11 14:45:00|11436.39|11436.39|11423.82|11423.82|11441.84|11441.84|11422.53|11422.53|0
1649688600000|2022-04-11 14:50:00|11427.03|11427.03|11428.67|11428.67|11430.77|11430.77|11419.44|11419.44|0
1649688900000|2022-04-11 14:55:00|11435.1|11435.1|11431.4|11431.4|11438.32|11438.32|11431.4|11431.4|0
1649689200000|2022-04-11 15:00:00|11431.95|11431.95|11437.83|11437.83|11437.83|11437.83|11431.95|11431.95|0
1649689500000|2022-04-11 15:05:00|11438.95|11438.95|11431.01|11431.01|11449.04|11449.04|11429.88|11429.88|0
1649689800000|2022-04-11 15:10:00|11427.8|11427.8|11436.5|11436.5|11440.82|11440.82|11427.8|11427.8|0
1649690100000|2022-04-11 15:15:00|11437.63|11437.63|11422.1|11422.1|11437.63|11437.63|11420.97|11420.97|0
1649690400000|2022-04-11 15:20:00|11422.48|11422.48|11431.43|11431.43|11431.43|11431.43|11421.73|11421.73|0
1649690700000|2022-04-11 15:25:00|11431.05|11431.05|11418.9|11418.9|11431.05|11431.05|11413.44|11413.44|0
1649747700000|2022-04-12 07:15:00|11503.39|11503.39|11515.2|11515.2|11519.8|11519.8|11496.69|11496.69|0
1649748000000|2022-04-12 07:20:00|11513.69|11513.69|11511.5|11511.5|11516.33|11516.33|11511.5|11511.5|0
1649748300000|2022-04-12 07:25:00|11512.79|11512.79|11521.91|11521.91|11521.91|11521.91|11512.79|11512.79|0
1649748600000|2022-04-12 07:30:00|11527.17|11527.17|11526.18|11526.18|11532.57|11532.57|11525.8|11525.8|0
1649748900000|2022-04-12 07:35:00|11525.05|11525.05|11526.06|11526.06|11526.06|11526.06|11523.92|11523.92|0
1649749200000|2022-04-12 07:40:00|11521.57|11521.57|11538.18|11538.18|11542.67|11542.67|11521.57|11521.57|0
1649749500000|2022-04-12 07:45:00|11536.9|11536.9|11551.12|11551.12|11555.61|11555.61|11532.46|11532.46|0
1649749800000|2022-04-12 07:50:00|11548.22|11548.22|11533.93|11533.93|11548.22|11548.22|11533.93|11533.93|0
1649750100000|2022-04-12 07:55:00|11536.67|11536.67|11530.75|11530.75|11536.67|11536.67|11530.75|11530.75|0
1649750400000|2022-04-12 08:00:00|11511.45|11511.45|11528.08|11528.08|11528.08|11528.08|11511.45|11511.45|0
1649750700000|2022-04-12 08:05:00|11531.84|11531.84|11543.28|11543.28|11548.63|11548.63|11531.84|11531.84|0
1649751000000|2022-04-12 08:10:00|11530.41|11530.41|11529.31|11529.31|11530.41|11530.41|11529.31|11529.31|0
1649751300000|2022-04-12 08:15:00|11530.41|11530.41|11542.06|11542.06|11542.06|11542.06|11524.3|11524.3|0
1649751600000|2022-04-12 08:20:00|11539.05|11539.05|11531.18|11531.18|11539.05|11539.05|11531.18|11531.18|0
1649751900000|2022-04-12 08:25:00|11518.31|11518.31|11513.81|11513.81|11528.51|11528.51|11513.81|11513.81|0
1649752200000|2022-04-12 08:30:00|11516.38|11516.38|11526.89|11526.89|11532.45|11532.45|11515.73|11515.73|0
1649752500000|2022-04-12 08:35:00|11525.61|11525.61|11524.79|11524.79|11525.61|11525.61|11522.6|11522.6|0
1649752800000|2022-04-12 08:40:00|11522.6|11522.6|11540.07|11540.07|11552.94|11552.94|11515.51|11515.51|0
1649753100000|2022-04-12 08:45:00|11540.83|11540.83|11557.19|11557.19|11557.19|11557.19|11525.29|11525.29|0
1649753400000|2022-04-12 08:50:00|11553.05|11553.05|11535.08|11535.08|11553.05|11553.05|11535.08|11535.08|0
1649753700000|2022-04-12 08:55:00|11522.21|11522.21|11527.02|11527.02|11530.59|11530.59|11513.85|11513.85|0
1649754000000|2022-04-12 09:00:00|11528.9|11528.9|11532.66|11532.66|11532.66|11532.66|11528.9|11528.9|0
1649754300000|2022-04-12 09:05:00|11530.78|11530.78|11527.88|11527.88|11530.78|11530.78|11527.88|11527.88|0
1649754600000|2022-04-12 09:10:00|11528.63|11528.63|11526.24|11526.24|11530.17|11530.17|11522.61|11522.61|0
1649754900000|2022-04-12 09:15:00|11519.81|11519.81|11510.67|11510.67|11536.41|11536.41|11510.67|11510.67|0
1649755200000|2022-04-12 09:20:00|11504.24|11504.24|11504.24|11504.24|11504.24|11504.24|11504.24|11504.24|0
1649755500000|2022-04-12 09:25:00|11506.49|11506.49|11521.23|11521.23|11521.23|11521.23|11506.49|11506.49|0
1649755800000|2022-04-12 09:30:00|11523.11|11523.11|11531.41|11531.41|11531.41|11531.41|11521.98|11521.98|0
1649756100000|2022-04-12 09:35:00|11527.56|11527.56|11525.3|11525.3|11527.56|11527.56|11525.3|11525.3|0
1649756400000|2022-04-12 09:40:00|11523.04|11523.04|11513.08|11513.08|11523.04|11523.04|11513.08|11513.08|0
1649756700000|2022-04-12 09:45:00|11513.83|11513.83|11500.43|11500.43|11515.45|11515.45|11500.43|11500.43|0
1649757000000|2022-04-12 09:50:00|11503.72|11503.72|11503.72|11503.72|11503.72|11503.72|11503.72|11503.72|0
1649757300000|2022-04-12 09:55:00|11505.23|11505.23|11505.78|11505.78|11505.78|11505.78|11505.23|11505.23|0
1649757600000|2022-04-12 10:00:00|11503.85|11503.85|11504.4|11504.4|11504.4|11504.4|11501.66|11501.66|0
1649757900000|2022-04-12 10:05:00|11506.05|11506.05|11508.7|11508.7|11510.98|11510.98|11506.05|11506.05|0
1649758200000|2022-04-12 10:10:00|11515.13|11515.13|11509.54|11509.54|11515.13|11515.13|11505.78|11505.78|0
1649758500000|2022-04-12 10:15:00|11510.82|11510.82|11510.45|11510.45|11510.82|11510.82|11509.32|11509.32|0
1649758800000|2022-04-12 10:20:00|11508.94|11508.94|11509.06|11509.06|11515.49|11515.49|11508.94|11508.94|0
1649759100000|2022-04-12 10:25:00|11510.16|11510.16|11507.15|11507.15|11510.16|11510.16|11507.15|11507.15|0
1649759400000|2022-04-12 10:30:00|11507.9|11507.9|11506.25|11506.25|11507.9|11507.9|11506.25|11506.25|0
1649759700000|2022-04-12 10:35:00|11512.69|11512.69|11505.83|11505.83|11519.12|11519.12|11505.83|11505.83|0
1649760000000|2022-04-12 10:40:00|11507.71|11507.71|11513.67|11513.67|11513.67|11513.67|11507.71|11507.71|0
1649760300000|2022-04-12 10:45:00|11514.96|11514.96|11516.24|11516.24|11517.52|11517.52|11514.32|11514.32|0
1649760600000|2022-04-12 10:50:00|11514.36|11514.36|11516.24|11516.24|11517.37|11517.37|11514.36|11514.36|0
1649760900000|2022-04-12 10:55:00|11512.95|11512.95|11507.06|11507.06|11513.5|11513.5|11507.06|11507.06|0
1649761200000|2022-04-12 11:00:00|11510.91|11510.91|11529.08|11529.08|11529.72|11529.72|11510.91|11510.91|0
1649761500000|2022-04-12 11:05:00|11530.18|11530.18|11520.78|11520.78|11530.18|11530.18|11520.42|11520.42|0
1649761800000|2022-04-12 11:10:00|11518.86|11518.86|11519.61|11519.61|11519.61|11519.61|11518.86|11518.86|0
1649762100000|2022-04-12 11:15:00|11519.06|11519.06|11523.02|11523.02|11523.66|11523.66|11515.85|11515.85|0
1649762400000|2022-04-12 11:20:00|11522.38|11522.38|11523.85|11523.85|11524.95|11524.95|11522.38|11522.38|0
1649762700000|2022-04-12 11:25:00|11523.3|11523.3|11500.17|11500.17|11523.3|11523.3|11493.74|11493.74|0
1649763000000|2022-04-12 11:30:00|11493.74|11493.74|11501.04|11501.04|11501.04|11501.04|11493.74|11493.74|0
1649763300000|2022-04-12 11:35:00|11498.78|11498.78|11504.57|11504.57|11505.21|11505.21|11498.78|11498.78|0
1649763600000|2022-04-12 11:40:00|11503.93|11503.93|11511.21|11511.21|11512.34|11512.34|11503.93|11503.93|0
1649763900000|2022-04-12 11:45:00|11512.49|11512.49|11513.62|11513.62|11517.58|11517.58|11512.49|11512.49|0
1649764200000|2022-04-12 11:50:00|11507.19|11507.19|11513.62|11513.62|11513.62|11513.62|11507.19|11507.19|0
1649764500000|2022-04-12 11:55:00|11516.83|11516.83|11519.26|11519.26|11519.26|11519.26|11516.83|11516.83|0
1649764800000|2022-04-12 12:00:00|11520.01|11520.01|11516.8|11516.8|11520.01|11520.01|11516.8|11516.8|0
1649765100000|2022-04-12 12:05:00|11518.09|11518.09|11510.53|11510.53|11518.09|11518.09|11510.53|11510.53|0
1649765400000|2022-04-12 12:10:00|11516.96|11516.96|11521.61|11521.61|11522.73|11522.73|11516.96|11516.96|0
1649765700000|2022-04-12 12:15:00|11517.76|11517.76|11513.9|11513.9|11517.76|11517.76|11513.9|11513.9|0
1649766000000|2022-04-12 12:20:00|11512.62|11512.62|11512.62|11512.62|11512.62|11512.62|11512.62|11512.62|0
1649766300000|2022-04-12 12:25:00|11515.18|11515.18|11512.2|11512.2|11522.58|11522.58|11512.2|11512.2|0
1649766600000|2022-04-12 12:30:00|11513.11|11513.11|11459.87|11459.87|11513.48|11513.48|11447|11447|0
1649766900000|2022-04-12 12:35:00|11459.23|11459.23|11465.71|11465.71|11478.58|11478.58|11459.23|11459.23|0
1649767200000|2022-04-12 12:40:00|11475.36|11475.36|11486.94|11486.94|11486.94|11486.94|11475.36|11475.36|0
1649767500000|2022-04-12 12:45:00|11486.3|11486.3|11490.01|11490.01|11490.01|11490.01|11469.85|11469.85|0
1649767800000|2022-04-12 12:50:00|11492.57|11492.57|11511.65|11511.65|11511.65|11511.65|11491.29|11491.29|0
1649768100000|2022-04-12 12:55:00|11512.93|11512.93|11521.53|11521.53|11521.53|11521.53|11511.84|11511.84|0
1649768400000|2022-04-12 13:00:00|11522.17|11522.17|11518.28|11518.28|11527.31|11527.31|11517.18|11517.18|0
1649768700000|2022-04-12 13:05:00|11508.63|11508.63|11514.79|11514.79|11526.47|11526.47|11508.11|11508.11|0
1649769000000|2022-04-12 13:10:00|11515.43|11515.43|11519.5|11519.5|11524.64|11524.64|11509.84|11509.84|0
1649769300000|2022-04-12 13:15:00|11520.26|11520.26|11529.54|11529.54|11532.11|11532.11|11520.26|11520.26|0
1649769600000|2022-04-12 13:20:00|11535.97|11535.97|11579.96|11579.96|11579.96|11579.96|11535.97|11535.97|0
1649769900000|2022-04-12 13:25:00|11586.4|11586.4|11580.13|11580.13|11586.4|11586.4|11580.13|11580.13|0
1649770200000|2022-04-12 13:30:00|11586.57|11586.57|11623.13|11623.13|11630.95|11630.95|11580.13|11580.13|0
1649770500000|2022-04-12 13:35:00|11623.77|11623.77|11623.12|11623.12|11651.77|11651.77|11617.53|11617.53|0
1649770800000|2022-04-12 13:40:00|11625.05|11625.05|11621.39|11621.39|11648|11648|11621.39|11621.39|0
1649771100000|2022-04-12 13:45:00|11627.82|11627.82|11622.39|11622.39|11627.82|11627.82|11606.69|11606.69|0
1649771400000|2022-04-12 13:50:00|11621.84|11621.84|11618.55|11618.55|11625.01|11625.01|11607.46|11607.46|0
1649771700000|2022-04-12 13:55:00|11616.63|11616.63|11607.8|11607.8|11619.85|11619.85|11602.55|11602.55|0
1649772000000|2022-04-12 14:00:00|11607.42|11607.42|11601.25|11601.25|11611.49|11611.49|11596.7|11596.7|0
1649772300000|2022-04-12 14:05:00|11603.45|11603.45|11614.22|11614.22|11617.79|11617.79|11601.57|11601.57|0
1649772600000|2022-04-12 14:10:00|11613.58|11613.58|11608.97|11608.97|11614.22|11614.22|11608.97|11608.97|0
1649772900000|2022-04-12 14:15:00|11607.09|11607.09|11621.21|11621.21|11621.21|11621.21|11604.32|11604.32|0
1649773200000|2022-04-12 14:20:00|11620.57|11620.57|11611.06|11611.06|11620.84|11620.84|11607.53|11607.53|0
1649773500000|2022-04-12 14:25:00|11610.42|11610.42|11608.01|11608.01|11612.34|11612.34|11608.01|11608.01|0
1649773800000|2022-04-12 14:30:00|11609.13|11609.13|11644.08|11644.08|11644.08|11644.08|11609.13|11609.13|0
1649774100000|2022-04-12 14:35:00|11642.95|11642.95|11655.89|11655.89|11657.02|11657.02|11641.73|11641.73|0
1649774400000|2022-04-12 14:40:00|11656.53|11656.53|11651.19|11651.19|11659.19|11659.19|11651.19|11651.19|0
1649774700000|2022-04-12 14:45:00|11650.81|11650.81|11694.21|11694.21|11694.21|11694.21|11646.02|11646.02|0
1649775000000|2022-04-12 14:50:00|11694.59|11694.59|11712.28|11712.28|11721.66|11721.66|11690.26|11690.26|0
1649775300000|2022-04-12 14:55:00|11710.35|11710.35|11708.65|11708.65|11715.08|11715.08|11703.92|11703.92|0
1649775600000|2022-04-12 15:00:00|11706.77|11706.77|11686.51|11686.51|11706.77|11706.77|11679.38|11679.38|0
1649775900000|2022-04-12 15:05:00|11687.15|11687.15|11714.76|11714.76|11715.86|11715.86|11686.4|11686.4|0
1649776200000|2022-04-12 15:10:00|11721.19|11721.19|11718.16|11718.16|11723.58|11723.58|11711.35|11711.35|0
1649776500000|2022-04-12 15:15:00|11717.4|11717.4|11712.16|11712.16|11718.91|11718.91|11712.16|11712.16|0
1649776800000|2022-04-12 15:20:00|11713.44|11713.44|11730.27|11730.27|11738.01|11738.01|11712.8|11712.8|0
1649777100000|2022-04-12 15:25:00|11730.65|11730.65|11742.94|11742.94|11746.6|11746.6|11728|11728|0
1649834100000|2022-04-13 07:15:00|11740.54|11740.54|11745.34|11745.34|11745.98|11745.98|11737.26|11737.26|0
1649834400000|2022-04-13 07:20:00|11742.13|11742.13|11746.05|11746.05|11746.43|11746.43|11739.99|11739.99|0
1649834700000|2022-04-13 07:25:00|11747.7|11747.7|11744.86|11744.86|11747.7|11747.7|11744.86|11744.86|0
1649835000000|2022-04-13 07:30:00|11746.14|11746.14|11726.96|11726.96|11753.67|11753.67|11720.38|11720.38|0
1649835300000|2022-04-13 07:35:00|11729.22|11729.22|11726.07|11726.07|11729.22|11729.22|11723.31|11723.31|0
1649835600000|2022-04-13 07:40:00|11719.63|11719.63|11714.91|11714.91|11723.02|11723.02|11709.06|11709.06|0
1649835900000|2022-04-13 07:45:00|11716.55|11716.55|11686.73|11686.73|11716.55|11716.55|11685.08|11685.08|0
1649836200000|2022-04-13 07:50:00|11688.65|11688.65|11686.71|11686.71|11693.1|11693.1|11667.4|11667.4|0
1649836500000|2022-04-13 07:55:00|11693.14|11693.14|11695.06|11695.06|11696.9|11696.9|11693.14|11693.14|0
1649836800000|2022-04-13 08:00:00|11693.78|11693.78|11700.2|11700.2|11700.2|11700.2|11689.29|11689.29|0
1649837100000|2022-04-13 08:05:00|11701.48|11701.48|11676.13|11676.13|11701.75|11701.75|11676.13|11676.13|0
1649837400000|2022-04-13 08:10:00|11674.21|11674.21|11675.56|11675.56|11680.69|11680.69|11674.21|11674.21|0
1649837700000|2022-04-13 08:15:00|11669.12|11669.12|11654.27|11654.27|11669.12|11669.12|11654.27|11654.27|0
1649838000000|2022-04-13 08:20:00|11655.37|11655.37|11664.8|11664.8|11666.09|11666.09|11655.37|11655.37|0
1649838300000|2022-04-13 08:25:00|11662.24|11662.24|11667.24|11667.24|11667.24|11667.24|11662.24|11662.24|0
1649838600000|2022-04-13 08:30:00|11667.88|11667.88|11674.93|11674.93|11675.48|11675.48|11663.64|11663.64|0
1649838900000|2022-04-13 08:35:00|11673.29|11673.29|11680.9|11680.9|11680.9|11680.9|11673.29|11673.29|0
1649839200000|2022-04-13 08:40:00|11678.16|11678.16|11687.89|11687.89|11687.89|11687.89|11677.61|11677.61|0
1649839500000|2022-04-13 08:45:00|11688.27|11688.27|11695.42|11695.42|11695.42|11695.42|11688.27|11688.27|0
1649839800000|2022-04-13 08:50:00|11692.68|11692.68|11696.16|11696.16|11698.35|11698.35|11692.68|11692.68|0
1649840100000|2022-04-13 08:55:00|11692.39|11692.39|11715.07|11715.07|11715.07|11715.07|11690.14|11690.14|0
1649840400000|2022-04-13 09:00:00|11722.97|11722.97|11738.41|11738.41|11738.41|11738.41|11722.97|11722.97|0
1649840700000|2022-04-13 09:05:00|11736.16|11736.16|11756.1|11756.1|11756.1|11756.1|11730.14|11730.14|0
1649841000000|2022-04-13 09:10:00|11759.49|11759.49|11776.76|11776.76|11776.76|11776.76|11758.36|11758.36|0
1649841300000|2022-04-13 09:15:00|11777.4|11777.4|11787.86|11787.86|11787.86|11787.86|11776.41|11776.41|0
1649841600000|2022-04-13 09:20:00|11785.29|11785.29|11778.88|11778.88|11785.29|11785.29|11778.88|11778.88|0
1649841900000|2022-04-13 09:25:00|11782.73|11782.73|11783.86|11783.86|11783.86|11783.86|11782.73|11782.73|0
1649842200000|2022-04-13 09:30:00|11787.15|11787.15|11786.6|11786.6|11787.15|11787.15|11784.95|11784.95|0
1649842500000|2022-04-13 09:35:00|11784.03|11784.03|11776.74|11776.74|11785.96|11785.96|11772|11772|0
1649842800000|2022-04-13 09:40:00|11777.39|11777.39|11776.21|11776.21|11787.16|11787.16|11774.33|11774.33|0
1649843100000|2022-04-13 09:45:00|11775.57|11775.57|11784.4|11784.4|11786.33|11786.33|11775.57|11775.57|0
1649843400000|2022-04-13 09:50:00|11783.12|11783.12|11795.99|11795.99|11795.99|11795.99|11783.12|11783.12|0
1649843700000|2022-04-13 09:55:00|11797.91|11797.91|11799.04|11799.04|11799.04|11799.04|11797.16|11797.16|0
1649844000000|2022-04-13 10:00:00|11797.95|11797.95|11795.28|11795.28|11799.04|11799.04|11788.85|11788.85|0
1649844300000|2022-04-13 10:05:00|11798.57|11798.57|11788.26|11788.26|11798.57|11798.57|11785.08|11785.08|0
1649844600000|2022-04-13 10:10:00|11788.81|11788.81|11790.43|11790.43|11790.43|11790.43|11786.58|11786.58|0
1649844900000|2022-04-13 10:15:00|11789.68|11789.68|11784.53|11784.53|11790.96|11790.96|11784.53|11784.53|0
1649845200000|2022-04-13 10:20:00|11778.1|11778.1|11774.12|11774.12|11785.7|11785.7|11772.83|11772.83|0
1649845500000|2022-04-13 10:25:00|11778.51|11778.51|11777.24|11777.24|11778.51|11778.51|11773.57|11773.57|0
1649845800000|2022-04-13 10:30:00|11776.69|11776.69|11776.9|11776.9|11776.9|11776.9|11769.2|11769.2|0
1649846100000|2022-04-13 10:35:00|11779.64|11779.64|11771.32|11771.32|11779.64|11779.64|11762.3|11762.3|0
1649846400000|2022-04-13 10:40:00|11777.75|11777.75|11780.01|11780.01|11783.02|11783.02|11777.75|11777.75|0
1649846700000|2022-04-13 10:45:00|11773.58|11773.58|11775.99|11775.99|11783.6|11783.6|11773.58|11773.58|0
1649847000000|2022-04-13 10:50:00|11774.48|11774.48|11774.11|11774.11|11774.48|11774.48|11774.11|11774.11|0
1649847300000|2022-04-13 10:55:00|11773.73|11773.73|11755.69|11755.69|11773.73|11773.73|11755.15|11755.15|0
1649847600000|2022-04-13 11:00:00|11748.17|11748.17|11752.82|11752.82|11752.82|11752.82|11747.42|11747.42|0
1649847900000|2022-04-13 11:05:00|11751.54|11751.54|11738.98|11738.98|11759.47|11759.47|11738.6|11738.6|0
1649848200000|2022-04-13 11:10:00|11735.97|11735.97|11746.81|11746.81|11746.81|11746.81|11735.9|11735.9|0
1649848500000|2022-04-13 11:15:00|11744.55|11744.55|11750.77|11750.77|11750.77|11750.77|11744.55|11744.55|0
1649848800000|2022-04-13 11:20:00|11756.42|11756.42|11754.78|11754.78|11758.89|11758.89|11753.12|11753.12|0
1649849100000|2022-04-13 11:25:00|11756.06|11756.06|11756.06|11756.06|11756.06|11756.06|11756.06|11756.06|0
1649849400000|2022-04-13 11:30:00|11755.31|11755.31|11751.61|11751.61|11758.69|11758.69|11738.74|11738.74|0
1649849700000|2022-04-13 11:35:00|11748.22|11748.22|11745.66|11745.66|11748.22|11748.22|11745.66|11745.66|0
1649850000000|2022-04-13 11:40:00|11743.4|11743.4|11744.5|11744.5|11744.5|11744.5|11743.4|11743.4|0
1649850300000|2022-04-13 11:45:00|11742.57|11742.57|11743.37|11743.37|11745.25|11745.25|11742.57|11742.57|0
1649850600000|2022-04-13 11:50:00|11746.11|11746.11|11751.51|11751.51|11754.09|11754.09|11743.1|11743.1|0
1649850900000|2022-04-13 11:55:00|11750.23|11750.23|11751.99|11751.99|11756.66|11756.66|11750.07|11750.07|0
1649851200000|2022-04-13 12:00:00|11753.09|11753.09|11757.21|11757.21|11759.13|11759.13|11753.09|11753.09|0
1649851500000|2022-04-13 12:05:00|11758.49|11758.49|11748.4|11748.4|11759.24|11759.24|11748.4|11748.4|0
1649851800000|2022-04-13 12:10:00|11750.04|11750.04|11760.38|11760.38|11760.38|11760.38|11748.12|11748.12|0
1649852100000|2022-04-13 12:15:00|11761.02|11761.02|11775.46|11775.46|11781.53|11781.53|11761.02|11761.02|0
1649852400000|2022-04-13 12:20:00|11776.97|11776.97|11782.2|11782.2|11782.2|11782.2|11776.97|11776.97|0
1649852700000|2022-04-13 12:25:00|11780.01|11780.01|11779.41|11779.41|11780.01|11780.01|11766.59|11766.59|0
1649853000000|2022-04-13 12:30:00|11778.5|11778.5|11791.67|11791.67|11792.31|11792.31|11778.5|11778.5|0
1649853300000|2022-04-13 12:35:00|11788.28|11788.28|11787|11787|11788.92|11788.92|11787|11787|0
1649853600000|2022-04-13 12:40:00|11790.29|11790.29|11794.5|11794.5|11795.44|11795.44|11786.45|11786.45|0
1649853900000|2022-04-13 12:45:00|11795.6|11795.6|11798.76|11798.76|11798.76|11798.76|11795.6|11795.6|0
1649854200000|2022-04-13 12:50:00|11800.05|11800.05|11800.69|11800.69|11800.69|11800.69|11800.05|11800.05|0
1649854500000|2022-04-13 12:55:00|11800.05|11800.05|11799.82|11799.82|11804.08|11804.08|11798.7|11798.7|0
1649854800000|2022-04-13 13:00:00|11800.47|11800.47|11801.62|11801.62|11802.17|11802.17|11798.12|11798.12|0
1649855100000|2022-04-13 13:05:00|11802.75|11802.75|11802.4|11802.4|11809.96|11809.96|11798.69|11798.69|0
1649855400000|2022-04-13 13:10:00|11806.16|11806.16|11803.89|11803.89|11806.16|11806.16|11803.33|11803.33|0
1649855700000|2022-04-13 13:15:00|11801.32|11801.32|11802.82|11802.82|11807.11|11807.11|11796.03|11796.03|0
1649856000000|2022-04-13 13:20:00|11804.33|11804.33|11801.5|11801.5|11806.53|11806.53|11801.12|11801.12|0
1649856300000|2022-04-13 13:25:00|11802.14|11802.14|11805.89|11805.89|11805.89|11805.89|11802.14|11802.14|0
1649856600000|2022-04-13 13:30:00|11806.98|11806.98|11848.94|11848.94|11852.15|11852.15|11796.68|11796.68|0
1649856900000|2022-04-13 13:35:00|11845.55|11845.55|11859.66|11859.66|11867|11867|11845.55|11845.55|0
1649857200000|2022-04-13 13:40:00|11861.17|11861.17|11859.39|11859.39|11879.42|11879.42|11859.39|11859.39|0
1649857500000|2022-04-13 13:45:00|11846.53|11846.53|11822.49|11822.49|11846.53|11846.53|11816.18|11816.18|0
1649857800000|2022-04-13 13:50:00|11823.99|11823.99|11842.52|11842.52|11842.52|11842.52|11823.99|11823.99|0
1649858100000|2022-04-13 13:55:00|11843.27|11843.27|11849.09|11849.09|11856.42|11856.42|11843.27|11843.27|0
1649858400000|2022-04-13 14:00:00|11855.53|11855.53|11840.04|11840.04|11863.25|11863.25|11840.04|11840.04|0
1649858700000|2022-04-13 14:05:00|11837.48|11837.48|11859.52|11859.52|11859.52|11859.52|11834.27|11834.27|0
1649859000000|2022-04-13 14:10:00|11856.14|11856.14|11850.88|11850.88|11862.31|11862.31|11850.33|11850.33|0
1649859300000|2022-04-13 14:15:00|11857.31|11857.31|11849.61|11849.61|11864.13|11864.13|11849.61|11849.61|0
1649859600000|2022-04-13 14:20:00|11850.26|11850.26|11865.39|11865.39|11865.39|11865.39|11849.61|11849.61|0
1649859900000|2022-04-13 14:25:00|11864.11|11864.11|11852|11852|11866.04|11866.04|11852|11852|0
1649860200000|2022-04-13 14:30:00|11845.57|11845.57|11871.48|11871.48|11871.48|11871.48|11844.93|11844.93|0
1649860500000|2022-04-13 14:35:00|11877.91|11877.91|11876.74|11876.74|11880.17|11880.17|11870.53|11870.53|0
1649860800000|2022-04-13 14:40:00|11876.19|11876.19|11888.2|11888.2|11888.2|11888.2|11866.36|11866.36|0
1649861100000|2022-04-13 14:45:00|11888.95|11888.95|11908.84|11908.84|11908.84|11908.84|11888.95|11888.95|0
1649861400000|2022-04-13 14:50:00|11909.59|11909.59|11905.32|11905.32|11910.72|11910.72|11905.32|11905.32|0
1649861700000|2022-04-13 14:55:00|11904.03|11904.03|11913.99|11913.99|11915.09|11915.09|11901.29|11901.29|0
1649862000000|2022-04-13 15:00:00|11915.92|11915.92|11902.95|11902.95|11915.92|11915.92|11896.52|11896.52|0
1649862300000|2022-04-13 15:05:00|11902.4|11902.4|11884.51|11884.51|11902.4|11902.4|11882.66|11882.66|0
1649862600000|2022-04-13 15:10:00|11885.79|11885.79|11887.36|11887.36|11889.55|11889.55|11885.79|11885.79|0
1649862900000|2022-04-13 15:15:00|11888|11888|11896.92|11896.92|11900.13|11900.13|11885.68|11885.68|0
1649863200000|2022-04-13 15:20:00|11897.56|11897.56|11900.23|11900.23|11900.6|11900.6|11896.64|11896.64|0
1649863500000|2022-04-13 15:25:00|11901.51|11901.51|11904.51|11904.51|11913.55|11913.55|11898.93|11898.93|0
1649920500000|2022-04-14 07:15:00|11817.83|11817.83|11815|11815|11818.16|11818.16|11808.49|11808.49|0
1649920800000|2022-04-14 07:20:00|11809.64|11809.64|11810.77|11810.77|11815.8|11815.8|11809.64|11809.64|0
1649921100000|2022-04-14 07:25:00|11811.41|11811.41|11808.04|11808.04|11821.69|11821.69|11808.04|11808.04|0
1649921400000|2022-04-14 07:30:00|11807.67|11807.67|11790.35|11790.35|11807.67|11807.67|11788.37|11788.37|0
1649921700000|2022-04-14 07:35:00|11791.63|11791.63|11796.9|11796.9|11804.09|11804.09|11791.63|11791.63|0
1649922000000|2022-04-14 07:40:00|11800.74|11800.74|11788.78|11788.78|11804.58|11804.58|11782.17|11782.17|0
1649922300000|2022-04-14 07:45:00|11785.57|11785.57|11786.86|11786.86|11786.86|11786.86|11785.57|11785.57|0
1649922600000|2022-04-14 07:50:00|11783.85|11783.85|11790.24|11790.24|11792.09|11792.09|11783.09|11783.09|0
1649923200000|2022-04-14 08:00:00|11791.34|11791.34|11780.43|11780.43|11791.34|11791.34|11780.43|11780.43|0
1649923500000|2022-04-14 08:05:00|11778.55|11778.55|11820.5|11820.5|11820.5|11820.5|11778.55|11778.55|0
1649923800000|2022-04-14 08:10:00|11821.14|11821.14|11820.13|11820.13|11821.78|11821.78|11817.93|11817.93|0
1649924100000|2022-04-14 08:15:00|11826.56|11826.56|11838.31|11838.31|11838.31|11838.31|11826.56|11826.56|0
1649924400000|2022-04-14 08:20:00|11840.51|11840.51|11843.8|11843.8|11843.8|11843.8|11840.51|11840.51|0
1649924700000|2022-04-14 08:25:00|11841.23|11841.23|11847.49|11847.49|11847.49|11847.49|11836.57|11836.57|0
1649925000000|2022-04-14 08:30:00|11846.21|11846.21|11840.23|11840.23|11846.21|11846.21|11837.02|11837.02|0
1649925300000|2022-04-14 08:35:00|11840.87|11840.87|11837.92|11837.92|11842.15|11842.15|11835.22|11835.22|0
1649925600000|2022-04-14 08:40:00|11840.18|11840.18|11848.23|11848.23|11848.23|11848.23|11840.18|11840.18|0
1649925900000|2022-04-14 08:45:00|11848.6|11848.6|11852.79|11852.79|11852.79|11852.79|11848.6|11848.6|0
1649926200000|2022-04-14 08:50:00|11853.43|11853.43|11853.34|11853.34|11860.31|11860.31|11850.6|11850.6|0
1649926500000|2022-04-14 08:55:00|11853.89|11853.89|11854.05|11854.05|11856.3|11856.3|11852.12|11852.12|0
1649927100000|2022-04-14 09:05:00|11852.95|11852.95|11849.1|11849.1|11852.95|11852.95|11846.53|11846.53|0
1649927400000|2022-04-14 09:10:00|11849.85|11849.85|11850.95|11850.95|11851.5|11851.5|11849.3|11849.3|0
1649927700000|2022-04-14 09:15:00|11859.29|11859.29|11865.39|11865.39|11878.99|11878.99|11852.87|11852.87|0
1649928000000|2022-04-14 09:20:00|11866.67|11866.67|11852.74|11852.74|11866.67|11866.67|11852.74|11852.74|0
1649928300000|2022-04-14 09:25:00|11852.09|11852.09|11854|11854|11855.3|11855.3|11850.09|11850.09|0
1649928600000|2022-04-14 09:30:00|11855.29|11855.29|11854.82|11854.82|11855.29|11855.29|11848.16|11848.16|0
1649928900000|2022-04-14 09:35:00|11853.32|11853.32|11852.99|11852.99|11855.73|11855.73|11852.99|11852.99|0
1649929200000|2022-04-14 09:40:00|11850.35|11850.35|11841.56|11841.56|11850.35|11850.35|11841.56|11841.56|0
1649929800000|2022-04-14 09:50:00|11845.36|11845.36|11826.24|11826.24|11848.48|11848.48|11826.24|11826.24|0
1649930100000|2022-04-14 09:55:00|11825.14|11825.14|11822.4|11822.4|11825.14|11825.14|11822.4|11822.4|0
1649930400000|2022-04-14 10:00:00|11825.69|11825.69|11828.07|11828.07|11828.62|11828.62|11825.69|11825.69|0
1649930700000|2022-04-14 10:05:00|11826.94|11826.94|11832.63|11832.63|11832.63|11832.63|11826.19|11826.19|0
1649931000000|2022-04-14 10:10:00|11833.27|11833.27|11840.5|11840.5|11840.5|11840.5|11832.63|11832.63|0
1649931300000|2022-04-14 10:15:00|11840.88|11840.88|11828.53|11828.53|11840.88|11840.88|11828.53|11828.53|0
1649931600000|2022-04-14 10:20:00|11829.17|11829.17|11828.83|11828.83|11829.17|11829.17|11828.08|11828.08|0
1649931900000|2022-04-14 10:25:00|11830.75|11830.75|11835.06|11835.06|11835.06|11835.06|11830.75|11830.75|0
1649932200000|2022-04-14 10:30:00|11841.49|11841.49|11841.49|11841.49|11841.49|11841.49|11841.49|11841.49|0
1649932500000|2022-04-14 10:35:00|11843.37|11843.37|11845.79|11845.79|11853.35|11853.35|11843.37|11843.37|0
1649932800000|2022-04-14 10:40:00|11839.35|11839.35|11842.25|11842.25|11842.8|11842.8|11839.35|11839.35|0
1649933100000|2022-04-14 10:45:00|11840.75|11840.75|11844.22|11844.22|11847.52|11847.52|11839.99|11839.99|0
1649933400000|2022-04-14 10:50:00|11843.67|11843.67|11849.46|11849.46|11850.1|11850.1|11843.67|11843.67|0
1649933700000|2022-04-14 10:55:00|11847.82|11847.82|11833.28|11833.28|11848.91|11848.91|11833.28|11833.28|0
1649934000000|2022-04-14 11:00:00|11830.71|11830.71|11834.94|11834.94|11834.94|11834.94|11828.15|11828.15|0
1649934300000|2022-04-14 11:05:00|11841.38|11841.38|11847.7|11847.7|11847.7|11847.7|11841.38|11841.38|0
1649934900000|2022-04-14 11:15:00|11843.57|11843.57|11842.06|11842.06|11843.57|11843.57|11842.06|11842.06|0
1649935200000|2022-04-14 11:20:00|11843.94|11843.94|11839.69|11839.69|11843.94|11843.94|11836.68|11836.68|0
1649935500000|2022-04-14 11:25:00|11841.2|11841.2|11840.76|11840.76|11842.26|11842.26|11839.63|11839.63|0
1649935800000|2022-04-14 11:30:00|11844.9|11844.9|11848.9|11848.9|11849.21|11849.21|11841.51|11841.51|0
1649936400000|2022-04-14 11:40:00|11849.45|11849.45|11864.06|11864.06|11864.06|11864.06|11848.35|11848.35|0
1649936700000|2022-04-14 11:45:00|11870.49|11870.49|11870.06|11870.06|11875.25|11875.25|11866.8|11866.8|0
1649937000000|2022-04-14 11:50:00|11869.68|11869.68|11870.81|11870.81|11875.36|11875.36|11868.93|11868.93|0
1649937300000|2022-04-14 11:55:00|11869.16|11869.16|11865.14|11865.14|11869.16|11869.16|11862.73|11862.73|0
1649937600000|2022-04-14 12:00:00|11865.69|11865.69|11866.93|11866.93|11866.93|11866.93|11864.18|11864.18|0
1649937900000|2022-04-14 12:05:00|11866.38|11866.38|11866.93|11866.93|11866.93|11866.93|11863.64|11863.64|0
1649938200000|2022-04-14 12:10:00|11868.85|11868.85|11886.37|11886.37|11886.74|11886.74|11868.85|11868.85|0
1649938500000|2022-04-14 12:15:00|11881.43|11881.43|11884.17|11884.17|11884.17|11884.17|11881.43|11881.43|0
1649938800000|2022-04-14 12:20:00|11883.8|11883.8|11876.83|11876.83|11883.8|11883.8|11876.83|11876.83|0
1649939100000|2022-04-14 12:25:00|11876.18|11876.18|11888.76|11888.76|11888.76|11888.76|11876.18|11876.18|0
1649939400000|2022-04-14 12:30:00|11888.11|11888.11|11882.87|11882.87|11888.11|11888.11|11881.68|11881.68|0
1649939700000|2022-04-14 12:35:00|11895.74|11895.74|11856.8|11856.8|11895.74|11895.74|11856.8|11856.8|0
1649940000000|2022-04-14 12:40:00|11855.7|11855.7|11853.77|11853.77|11855.7|11855.7|11851.85|11851.85|0
1649940300000|2022-04-14 12:45:00|11855.28|11855.28|11851.37|11851.37|11855.92|11855.92|11849.73|11849.73|0
1649940600000|2022-04-14 12:50:00|11848.17|11848.17|11849.08|11849.08|11849.08|11849.08|11846.88|11846.88|0
1649940900000|2022-04-14 12:55:00|11849.72|11849.72|11817.4|11817.4|11854.23|11854.23|11809.04|11809.04|0
1649941200000|2022-04-14 13:00:00|11816.12|11816.12|11803.28|11803.28|11816.12|11816.12|11801.84|11801.84|0
1649941500000|2022-04-14 13:05:00|11804.56|11804.56|11806.21|11806.21|11819.63|11819.63|11804.56|11804.56|0
1649941800000|2022-04-14 13:10:00|11819.08|11819.08|11814.35|11814.35|11819.08|11819.08|11812.09|11812.09|0
1649942100000|2022-04-14 13:15:00|11815.1|11815.1|11806.54|11806.54|11817.39|11817.39|11800.67|11800.67|0
1649942400000|2022-04-14 13:20:00|11805.26|11805.26|11802.77|11802.77|11805.71|11805.71|11800.13|11800.13|0
1649942700000|2022-04-14 13:25:00|11800.84|11800.84|11817.53|11817.53|11818.02|11818.02|11800.84|11800.84|0
1649943000000|2022-04-14 13:30:00|11823.96|11823.96|11862.38|11862.38|11863.89|11863.89|11812.89|11812.89|0
1649943300000|2022-04-14 13:35:00|11868.82|11868.82|11883.45|11883.45|11883.45|11883.45|11864.95|11864.95|0
1649943600000|2022-04-14 13:40:00|11882.32|11882.32|11873.72|11873.72|11884.68|11884.68|11870.85|11870.85|0
1649943900000|2022-04-14 13:45:00|11867.28|11867.28|11871.52|11871.52|11883.84|11883.84|11850.71|11850.71|0
1649944200000|2022-04-14 13:50:00|11874.95|11874.95|11880.48|11880.48|11892.7|11892.7|11872.12|11872.12|0
1649944500000|2022-04-14 13:55:00|11886.91|11886.91|11861.28|11861.28|11888.84|11888.84|11861.28|11861.28|0
1649944800000|2022-04-14 14:00:00|11870.69|11870.69|11883.01|11883.01|11885.69|11885.69|11869.05|11869.05|0
1649945100000|2022-04-14 14:05:00|11885.79|11885.79|11884.04|11884.04|11887.22|11887.22|11879.73|11879.73|0
1649945400000|2022-04-14 14:10:00|11890.47|11890.47|11878.85|11878.85|11891.98|11891.98|11878.85|11878.85|0
1649945700000|2022-04-14 14:15:00|11880.14|11880.14|11882.89|11882.89|11882.89|11882.89|11873.15|11873.15|0
1649946000000|2022-04-14 14:20:00|11881.61|11881.61|11892.18|11892.18|11893.31|11893.31|11880.97|11880.97|0
1649946300000|2022-04-14 14:25:00|11885.74|11885.74|11891.06|11891.06|11892.71|11892.71|11883.71|11883.71|0
1649946600000|2022-04-14 14:30:00|11889.78|11889.78|11893.41|11893.41|11895.33|11895.33|11878.13|11878.13|0
1649946900000|2022-04-14 14:35:00|11892.86|11892.86|11884.81|11884.81|11892.86|11892.86|11884.17|11884.17|0
1649947200000|2022-04-14 14:40:00|11882.88|11882.88|11894.08|11894.08|11895.36|11895.36|11880.96|11880.96|0
1649947500000|2022-04-14 14:45:00|11890.87|11890.87|11875|11875|11900.41|11900.41|11864.8|11864.8|0
1649947800000|2022-04-14 14:50:00|11871.27|11871.27|11875.31|11875.31|11877.39|11877.39|11870.14|11870.14|0
1649948100000|2022-04-14 14:55:00|11874.18|11874.18|11867.04|11867.04|11880.61|11880.61|11859.68|11859.68|0
1649948400000|2022-04-14 15:00:00|11866.66|11866.66|11851.44|11851.44|11866.66|11866.66|11850.16|11850.16|0
1649948700000|2022-04-14 15:05:00|11853.37|11853.37|11842.93|11842.93|11859.37|11859.37|11834.44|11834.44|0
1649949000000|2022-04-14 15:10:00|11841.43|11841.43|11827.62|11827.62|11846.36|11846.36|11827.62|11827.62|0
1649949300000|2022-04-14 15:15:00|11827.07|11827.07|11820.26|11820.26|11831.3|11831.3|11820.26|11820.26|0
1649949600000|2022-04-14 15:20:00|11819.62|11819.62|11820.52|11820.52|11831.93|11831.93|11814.49|11814.49|0
1649949900000|2022-04-14 15:25:00|11820.14|11820.14|11831.27|11831.27|11834.45|11834.45|11818.7|11818.7|0
1650352500000|2022-04-19 07:15:00|11895.38|11895.38|11886.48|11886.48|11895.38|11895.38|11869.47|11869.47|0
1650352800000|2022-04-19 07:20:00|11890.97|11890.97|11892.1|11892.1|11896.99|11896.99|11890.44|11890.44|0
1650353100000|2022-04-19 07:25:00|11888.89|11888.89|11892.76|11892.76|11892.76|11892.76|11886.32|11886.32|0
1650353400000|2022-04-19 07:30:00|11883.44|11883.44|11857.97|11857.97|11887.58|11887.58|11857.97|11857.97|0
1650353700000|2022-04-19 07:35:00|11858.61|11858.61|11871.35|11871.35|11874.17|11874.17|11858.61|11858.61|0
1650354000000|2022-04-19 07:40:00|11873.92|11873.92|11856.82|11856.82|11874.47|11874.47|11856.82|11856.82|0
1650354300000|2022-04-19 07:45:00|11850.39|11850.39|11848.61|11848.61|11857.37|11857.37|11838.31|11838.31|0
1650354600000|2022-04-19 07:50:00|11835.74|11835.74|11837.59|11837.59|11837.59|11837.59|11823.17|11823.17|0
1650354900000|2022-04-19 07:55:00|11839.51|11839.51|11834.89|11834.89|11839.51|11839.51|11822.96|11822.96|0
1650355200000|2022-04-19 08:00:00|11835.53|11835.53|11828.51|11828.51|11835.53|11835.53|11827.16|11827.16|0
1650355500000|2022-04-19 08:05:00|11830.4|11830.4|11821.19|11821.19|11830.77|11830.77|11813.47|11813.47|0
1650355800000|2022-04-19 08:10:00|11820.55|11820.55|11833.74|11833.74|11836.8|11836.8|11817.27|11817.27|0
1650356100000|2022-04-19 08:15:00|11836.75|11836.75|11831.4|11831.4|11838.59|11838.59|11827.72|11827.72|0
1650356400000|2022-04-19 08:20:00|11826.26|11826.26|11817.56|11817.56|11826.26|11826.26|11817.56|11817.56|0
1650356700000|2022-04-19 08:25:00|11816.28|11816.28|11817.27|11817.27|11817.27|11817.27|11808.66|11808.66|0
1650357000000|2022-04-19 08:30:00|11821.76|11821.76|11819.85|11819.85|11821.76|11821.76|11818.75|11818.75|0
1650357300000|2022-04-19 08:35:00|11822.48|11822.48|11825.31|11825.31|11825.31|11825.31|11820.18|11820.18|0
1650357600000|2022-04-19 08:40:00|11824.94|11824.94|11824.59|11824.59|11824.94|11824.94|11822.33|11822.33|0
1650357900000|2022-04-19 08:45:00|11823.49|11823.49|11825.71|11825.71|11834.07|11834.07|11822.4|11822.4|0
1650358200000|2022-04-19 08:50:00|11821.86|11821.86|11825.91|11825.91|11826.46|11826.46|11819.48|11819.48|0
1650358500000|2022-04-19 08:55:00|11827.2|11827.2|11785.25|11785.25|11827.2|11827.2|11785.25|11785.25|0
1650358800000|2022-04-19 09:00:00|11791.68|11791.68|11799.85|11799.85|11799.85|11799.85|11791.68|11791.68|0
1650359100000|2022-04-19 09:05:00|11799.3|11799.3|11802.35|11802.35|11803.64|11803.64|11798.06|11798.06|0
1650359400000|2022-04-19 09:10:00|11803|11803|11804.28|11804.28|11804.28|11804.28|11803|11803|0
1650359700000|2022-04-19 09:15:00|11803.73|11803.73|11799.28|11799.28|11803.73|11803.73|11799.28|11799.28|0
1650360000000|2022-04-19 09:20:00|11798.53|11798.53|11756.62|11756.62|11798.53|11798.53|11756.62|11756.62|0
1650360300000|2022-04-19 09:25:00|11754.15|11754.15|11745.23|11745.23|11757.99|11757.99|11744.59|11744.59|0
1650360600000|2022-04-19 09:30:00|11748.44|11748.44|11753.22|11753.22|11753.22|11753.22|11748.09|11748.09|0
1650360900000|2022-04-19 09:35:00|11749.46|11749.46|11719.54|11719.54|11749.46|11749.46|11719.54|11719.54|0
1650361200000|2022-04-19 09:40:00|11718.89|11718.89|11743.36|11743.36|11743.36|11743.36|11718.89|11718.89|0
1650361500000|2022-04-19 09:45:00|11744.64|11744.64|11747.45|11747.45|11747.47|11747.47|11741.03|11741.03|0
1650361800000|2022-04-19 09:50:00|11747.82|11747.82|11749.53|11749.53|11751.41|11751.41|11746.7|11746.7|0
1650362100000|2022-04-19 09:55:00|11750.81|11750.81|11752.42|11752.42|11759.5|11759.5|11749.59|11749.59|0
1650362400000|2022-04-19 10:00:00|11751.32|11751.32|11752.77|11752.77|11752.77|11752.77|11746.92|11746.92|0
1650362700000|2022-04-19 10:05:00|11753.9|11753.9|11753.37|11753.37|11755.29|11755.29|11753.37|11753.37|0
1650363000000|2022-04-19 10:10:00|11755.29|11755.29|11760.24|11760.24|11760.87|11760.87|11755.29|11755.29|0
1650363300000|2022-04-19 10:15:00|11762.8|11762.8|11766.03|11766.03|11767.96|11767.96|11760.88|11760.88|0
1650363600000|2022-04-19 10:20:00|11767.96|11767.96|11770.21|11770.21|11770.21|11770.21|11767.96|11767.96|0
1650363900000|2022-04-19 10:25:00|11771.5|11771.5|11767.83|11767.83|11774.06|11774.06|11767.83|11767.83|0
1650364200000|2022-04-19 10:30:00|11761.4|11761.4|11758.34|11758.34|11761.4|11761.4|11757.7|11757.7|0
1650364500000|2022-04-19 10:35:00|11758.99|11758.99|11768.41|11768.41|11768.41|11768.41|11758.23|11758.23|0
1650364800000|2022-04-19 10:40:00|11767.77|11767.77|11765.39|11765.39|11767.77|11767.77|11763.65|11763.65|0
1650365100000|2022-04-19 10:45:00|11758.96|11758.96|11764.31|11764.31|11764.31|11764.31|11758.96|11758.96|0
1650365400000|2022-04-19 10:50:00|11763.67|11763.67|11768.19|11768.19|11768.19|11768.19|11763.67|11763.67|0
1650365700000|2022-04-19 10:55:00|11770.75|11770.75|11770.75|11770.75|11771.39|11771.39|11769.47|11769.47|0
1650366000000|2022-04-19 11:00:00|11769.47|11769.47|11767.54|11767.54|11769.47|11769.47|11767.54|11767.54|0
1650366300000|2022-04-19 11:05:00|11780.41|11780.41|11780.55|11780.55|11780.55|11780.55|11777.23|11777.23|0
1650366600000|2022-04-19 11:10:00|11781.19|11781.19|11789.1|11789.1|11789.1|11789.1|11781.19|11781.19|0
1650366900000|2022-04-19 11:15:00|11790.2|11790.2|11808.84|11808.84|11808.84|11808.84|11790.2|11790.2|0
1650367200000|2022-04-19 11:20:00|11802.4|11802.4|11804.61|11804.61|11804.61|11804.61|11798.18|11798.18|0
1650367500000|2022-04-19 11:25:00|11811.05|11811.05|11817.69|11817.69|11821.82|11821.82|11811.05|11811.05|0
1650367800000|2022-04-19 11:30:00|11820.32|11820.32|11809.36|11809.36|11822.24|11822.24|11806.81|11806.81|0
1650368100000|2022-04-19 11:35:00|11809.91|11809.91|11800.35|11800.35|11810.88|11810.88|11800.35|11800.35|0
1650368400000|2022-04-19 11:40:00|11798.47|11798.47|11805.67|11805.67|11806.05|11806.05|11798.47|11798.47|0
1650368700000|2022-04-19 11:45:00|11812.11|11812.11|11815.53|11815.53|11818.54|11818.54|11805.67|11805.67|0
1650369000000|2022-04-19 11:50:00|11809.1|11809.1|11814.42|11814.42|11814.97|11814.97|11807.17|11807.17|0
1650369300000|2022-04-19 11:55:00|11818.27|11818.27|11817.26|11817.26|11825.35|11825.35|11815.12|11815.12|0
1650369600000|2022-04-19 12:00:00|11816.13|11816.13|11804.51|11804.51|11822.57|11822.57|11804.51|11804.51|0
1650369900000|2022-04-19 12:05:00|11805.06|11805.06|11809.89|11809.89|11809.89|11809.89|11805.06|11805.06|0
1650370200000|2022-04-19 12:10:00|11816.32|11816.32|11824.8|11824.8|11824.8|11824.8|11813.85|11813.85|0
1650370500000|2022-04-19 12:15:00|11823.7|11823.7|11827.74|11827.74|11827.74|11827.74|11822.6|11822.6|0
1650370800000|2022-04-19 12:20:00|11826.64|11826.64|11823.86|11823.86|11826.64|11826.64|11818.13|11818.13|0
1650371100000|2022-04-19 12:25:00|11825.37|11825.37|11828.17|11828.17|11833.83|11833.83|11825.37|11825.37|0
1650371400000|2022-04-19 12:30:00|11828.92|11828.92|11837.92|11837.92|11837.92|11837.92|11828.92|11828.92|0
1650371700000|2022-04-19 12:35:00|11839.21|11839.21|11837.28|11837.28|11839.21|11839.21|11837.28|11837.28|0
1650372000000|2022-04-19 12:40:00|11839.16|11839.16|11832.94|11832.94|11839.16|11839.16|11832.19|11832.19|0
1650372300000|2022-04-19 12:45:00|11831.81|11831.81|11813.14|11813.14|11831.81|11831.81|11810.21|11810.21|0
1650372600000|2022-04-19 12:50:00|11811.49|11811.49|11813|11813|11813|11813|11811.49|11811.49|0
1650372900000|2022-04-19 12:55:00|11806.57|11806.57|11798.85|11798.85|11807.21|11807.21|11798.85|11798.85|0
1650373200000|2022-04-19 13:00:00|11797.34|11797.34|11794.78|11794.78|11797.98|11797.98|11788.98|11788.98|0
1650373500000|2022-04-19 13:05:00|11794.23|11794.23|11797.63|11797.63|11800.93|11800.93|11794.23|11794.23|0
1650373800000|2022-04-19 13:10:00|11796.87|11796.87|11765.25|11765.25|11796.87|11796.87|11748.12|11748.12|0
1650374100000|2022-04-19 13:15:00|11752.38|11752.38|11737.46|11737.46|11752.38|11752.38|11735.05|11735.05|0
1650374400000|2022-04-19 13:20:00|11736.17|11736.17|11732.61|11732.61|11740.33|11740.33|11732.61|11732.61|0
1650374700000|2022-04-19 13:25:00|11731.86|11731.86|11752.23|11752.23|11752.76|11752.76|11726.33|11726.33|0
1650375000000|2022-04-19 13:30:00|11758.66|11758.66|11780.79|11780.79|11794.94|11794.94|11746.05|11746.05|0
1650375300000|2022-04-19 13:35:00|11793.66|11793.66|11834.67|11834.67|11834.67|11834.67|11793.66|11793.66|0
1650375600000|2022-04-19 13:40:00|11841.11|11841.11|11861.36|11861.36|11861.36|11861.36|11841.11|11841.11|0
1650375900000|2022-04-19 13:45:00|11860.23|11860.23|11844.65|11844.65|11863.62|11863.62|11844.65|11844.65|0
1650376200000|2022-04-19 13:50:00|11843.55|11843.55|11840.99|11840.99|11847.42|11847.42|11830.68|11830.68|0
1650376500000|2022-04-19 13:55:00|11842.09|11842.09|11825.27|11825.27|11842.09|11842.09|11819.48|11819.48|0
1650376800000|2022-04-19 14:00:00|11827.2|11827.2|11815.39|11815.39|11839.16|11839.16|11815.39|11815.39|0
1650377100000|2022-04-19 14:05:00|11816.68|11816.68|11813.78|11813.78|11816.68|11816.68|11813.78|11813.78|0
1650377400000|2022-04-19 14:10:00|11813.02|11813.02|11804.44|11804.44|11817.69|11817.69|11802.67|11802.67|0
1650377700000|2022-04-19 14:15:00|11803.16|11803.16|11797.86|11797.86|11805.76|11805.76|11797.86|11797.86|0
1650378000000|2022-04-19 14:20:00|11797.49|11797.49|11793.13|11793.13|11805.21|11805.21|11792.98|11792.98|0
1650378300000|2022-04-19 14:25:00|11791.85|11791.85|11785.7|11785.7|11792.68|11792.68|11784.43|11784.43|0
1650378600000|2022-04-19 14:30:00|11783.06|11783.06|11797.87|11797.87|11800.44|11800.44|11783.06|11783.06|0
1650378900000|2022-04-19 14:35:00|11797.23|11797.23|11772.59|11772.59|11805.61|11805.61|11772.59|11772.59|0
1650379200000|2022-04-19 14:40:00|11771.94|11771.94|11759.67|11759.67|11771.94|11771.94|11757.61|11757.61|0
1650379500000|2022-04-19 14:45:00|11760.8|11760.8|11792.8|11792.8|11792.8|11792.8|11760.8|11760.8|0
1650379800000|2022-04-19 14:50:00|11793.93|11793.93|11811.72|11811.72|11823.02|11823.02|11793.93|11793.93|0
1650380100000|2022-04-19 14:55:00|11813|11813|11807.3|11807.3|11825.87|11825.87|11806.66|11806.66|0
1650380400000|2022-04-19 15:00:00|11800.87|11800.87|11799.8|11799.8|11815.09|11815.09|11795.89|11795.89|0
1650380700000|2022-04-19 15:05:00|11793.37|11793.37|11790.42|11790.42|11794.5|11794.5|11790.42|11790.42|0
1650381000000|2022-04-19 15:10:00|11788.23|11788.23|11784.36|11784.36|11794.41|11794.41|11781.55|11781.55|0
1650381300000|2022-04-19 15:15:00|11781.35|11781.35|11773.36|11773.36|11785.73|11785.73|11773.36|11773.36|0
1650381600000|2022-04-19 15:20:00|11774.11|11774.11|11746.11|11746.11|11774.74|11774.74|11745.2|11745.2|0
1650381900000|2022-04-19 15:25:00|11746.48|11746.48|11728|11728|11746.48|11746.48|11714.11|11714.11|0
1650438900000|2022-04-20 07:15:00|11538.64|11538.64|11574.37|11574.37|11574.37|11574.37|11534.82|11534.82|0
1650439200000|2022-04-20 07:20:00|11572.86|11572.86|11576.81|11576.81|11588.91|11588.91|11566.09|11566.09|0
1650439500000|2022-04-20 07:25:00|11573.05|11573.05|11559.73|11559.73|11584.15|11584.15|11555.74|11555.74|0
1650439800000|2022-04-20 07:30:00|11555.22|11555.22|11550.27|11550.27|11561.84|11561.84|11542.02|11542.02|0
1650440100000|2022-04-20 07:35:00|11552.84|11552.84|11491|11491|11552.84|11552.84|11488.37|11488.37|0
1650440400000|2022-04-20 07:40:00|11487.99|11487.99|11525.49|11525.49|11525.49|11525.49|11484.44|11484.44|0
1650440700000|2022-04-20 07:45:00|11519.47|11519.47|11497.69|11497.69|11521.37|11521.37|11495.84|11495.84|0
1650441000000|2022-04-20 07:50:00|11498.79|11498.79|11496.32|11496.32|11509.4|11509.4|11495.68|11495.68|0
1650441300000|2022-04-20 07:55:00|11497.45|11497.45|11477.21|11477.21|11497.45|11497.45|11473.82|11473.82|0
1650441600000|2022-04-20 08:00:00|11476.66|11476.66|11481.16|11481.16|11491.23|11491.23|11466.12|11466.12|0
1650441900000|2022-04-20 08:05:00|11479.66|11479.66|11506.83|11506.83|11514.35|11514.35|11477.68|11477.68|0
1650442200000|2022-04-20 08:10:00|11512.09|11512.09|11539.94|11539.94|11542.34|11542.34|11512.09|11512.09|0
1650442500000|2022-04-20 08:15:00|11538.02|11538.02|11537.57|11537.57|11541.41|11541.41|11527.37|11527.37|0
1650442800000|2022-04-20 08:20:00|11534.56|11534.56|11529.12|11529.12|11538.46|11538.46|11525.35|11525.35|0
1650443100000|2022-04-20 08:25:00|11529.76|11529.76|11517.99|11517.99|11529.76|11529.76|11517.99|11517.99|0
1650443400000|2022-04-20 08:30:00|11520.56|11520.56|11532.18|11532.18|11537.11|11537.11|11520.56|11520.56|0
1650443700000|2022-04-20 08:35:00|11531.05|11531.05|11541.92|11541.92|11542.78|11542.78|11525.96|11525.96|0
1650444000000|2022-04-20 08:40:00|11540.04|11540.04|11524.85|11524.85|11541.57|11541.57|11524.85|11524.85|0
1650444300000|2022-04-20 08:45:00|11524.47|11524.47|11543.49|11543.49|11548.62|11548.62|11524.47|11524.47|0
1650444600000|2022-04-20 08:50:00|11546.88|11546.88|11519.47|11519.47|11552.15|11552.15|11519.47|11519.47|0
1650444900000|2022-04-20 08:55:00|11521.39|11521.39|11513.23|11513.23|11523.28|11523.28|11510.45|11510.45|0
1650445200000|2022-04-20 09:00:00|11510.02|11510.02|11533.9|11533.9|11533.9|11533.9|11506.85|11506.85|0
1650445500000|2022-04-20 09:05:00|11532.39|11532.39|11514.51|11514.51|11532.91|11532.91|11513.23|11513.23|0
1650445800000|2022-04-20 09:10:00|11513.96|11513.96|11521.97|11521.97|11521.97|11521.97|11503.43|11503.43|0
1650446100000|2022-04-20 09:15:00|11523.9|11523.9|11520.74|11520.74|11537.38|11537.38|11519.99|11519.99|0
1650446400000|2022-04-20 09:20:00|11522.67|11522.67|11534.03|11534.03|11535.91|11535.91|11518.15|11518.15|0
1650446700000|2022-04-20 09:25:00|11529.51|11529.51|11545.62|11545.62|11545.62|11545.62|11529.51|11529.51|0
1650447000000|2022-04-20 09:30:00|11548.83|11548.83|11563.65|11563.65|11565.91|11565.91|11548.28|11548.28|0
1650447300000|2022-04-20 09:35:00|11562.53|11562.53|11565.38|11565.38|11565.54|11565.54|11555.55|11555.55|0
1650447600000|2022-04-20 09:40:00|11563.12|11563.12|11568.82|11568.82|11582.29|11582.29|11561.24|11561.24|0
1650447900000|2022-04-20 09:45:00|11569.46|11569.46|11575.79|11575.79|11578.42|11578.42|11569.46|11569.46|0
1650448200000|2022-04-20 09:50:00|11578.42|11578.42|11566.83|11566.83|11578.42|11578.42|11560.91|11560.91|0
1650448500000|2022-04-20 09:55:00|11573.27|11573.27|11571.56|11571.56|11579.31|11579.31|11566.44|11566.44|0
1650448800000|2022-04-20 10:00:00|11572.2|11572.2|11575.05|11575.05|11575.6|11575.6|11567.43|11567.43|0
1650449100000|2022-04-20 10:05:00|11573.54|11573.54|11563.37|11563.37|11573.54|11573.54|11562.99|11562.99|0
1650449400000|2022-04-20 10:10:00|11566.38|11566.38|11548.64|11548.64|11566.38|11566.38|11548.64|11548.64|0
1650449700000|2022-04-20 10:15:00|11549.74|11549.74|11564.33|11564.33|11565.46|11565.46|11549.74|11549.74|0
1650450000000|2022-04-20 10:20:00|11563.58|11563.58|11579.08|11579.08|11579.08|11579.08|11559.81|11559.81|0
1650450300000|2022-04-20 10:25:00|11582.29|11582.29|11584.86|11584.86|11596.48|11596.48|11579.55|11579.55|0
1650450600000|2022-04-20 10:30:00|11597.73|11597.73|11599.72|11599.72|11603.11|11603.11|11595.16|11595.16|0
1650450900000|2022-04-20 10:35:00|11603.86|11603.86|11595.09|11595.09|11612.93|11612.93|11595.09|11595.09|0
1650451200000|2022-04-20 10:40:00|11596.38|11596.38|11614.27|11614.27|11614.27|11614.27|11594.92|11594.92|0
1650451500000|2022-04-20 10:45:00|11610.88|11610.88|11595.14|11595.14|11614.03|11614.03|11595.14|11595.14|0
1650451800000|2022-04-20 10:50:00|11582.27|11582.27|11573.48|11573.48|11582.58|11582.58|11571.22|11571.22|0
1650452100000|2022-04-20 10:55:00|11574.23|11574.23|11578.08|11578.08|11579.21|11579.21|11571.31|11571.31|0
1650452400000|2022-04-20 11:00:00|11575.88|11575.88|11577.19|11577.19|11581.04|11581.04|11570.34|11570.34|0
1650452700000|2022-04-20 11:05:00|11575.68|11575.68|11577.84|11577.84|11577.84|11577.84|11569.77|11569.77|0
1650453000000|2022-04-20 11:10:00|11578.39|11578.39|11585.36|11585.36|11585.36|11585.36|11578.39|11578.39|0
1650453300000|2022-04-20 11:15:00|11587.93|11587.93|11590.55|11590.55|11591.65|11591.65|11577.03|11577.03|0
1650453600000|2022-04-20 11:20:00|11587.34|11587.34|11576.08|11576.08|11587.34|11587.34|11576.08|11576.08|0
1650453900000|2022-04-20 11:25:00|11579.09|11579.09|11588.21|11588.21|11596.58|11596.58|11577.21|11577.21|0
1650454200000|2022-04-20 11:30:00|11583.08|11583.08|11592.78|11592.78|11592.78|11592.78|11583.08|11583.08|0
1650454500000|2022-04-20 11:35:00|11593.53|11593.53|11599.82|11599.82|11605.2|11605.2|11593.53|11593.53|0
1650454800000|2022-04-20 11:40:00|11603.58|11603.58|11607.01|11607.01|11607.01|11607.01|11600.95|11600.95|0
1650455100000|2022-04-20 11:45:00|11610.4|11610.4|11609.83|11609.83|11613.03|11613.03|11609.83|11609.83|0
1650455400000|2022-04-20 11:50:00|11608.54|11608.54|11602.98|11602.98|11608.54|11608.54|11602.43|11602.43|0
1650455700000|2022-04-20 11:55:00|11605.17|11605.17|11607.44|11607.44|11610.03|11610.03|11602.31|11602.31|0
1650456000000|2022-04-20 12:00:00|11604.88|11604.88|11596.7|11596.7|11604.88|11604.88|11594.4|11594.4|0
1650456300000|2022-04-20 12:05:00|11593.31|11593.31|11591.33|11591.33|11598.92|11598.92|11591.33|11591.33|0
1650456600000|2022-04-20 12:10:00|11592.83|11592.83|11593.19|11593.19|11593.74|11593.74|11589.07|11589.07|0
1650456900000|2022-04-20 12:15:00|11590.93|11590.93|11595.62|11595.62|11595.62|11595.62|11590.93|11590.93|0
1650457200000|2022-04-20 12:20:00|11594.52|11594.52|11601.77|11601.77|11601.77|11601.77|11594.52|11594.52|0
1650457500000|2022-04-20 12:25:00|11602.87|11602.87|11602.53|11602.53|11606.5|11606.5|11595.43|11595.43|0
1650457800000|2022-04-20 12:30:00|11601.89|11601.89|11609.65|11609.65|11609.65|11609.65|11600.76|11600.76|0
1650458100000|2022-04-20 12:35:00|11616.09|11616.09|11608.34|11608.34|11616.09|11616.09|11602.95|11602.95|0
1650458400000|2022-04-20 12:40:00|11605.7|11605.7|11615.25|11615.25|11615.25|11615.25|11605.7|11605.7|0
1650458700000|2022-04-20 12:45:00|11621.69|11621.69|11623.52|11623.52|11625.55|11625.55|11617.12|11617.12|0
1650459000000|2022-04-20 12:50:00|11624.65|11624.65|11621.95|11621.95|11630.22|11630.22|11621.95|11621.95|0
1650459300000|2022-04-20 12:55:00|11625.8|11625.8|11625.15|11625.15|11625.8|11625.8|11625.15|11625.15|0
1650459600000|2022-04-20 13:00:00|11631.59|11631.59|11639.81|11639.81|11646.13|11646.13|11631.59|11631.59|0
1650459900000|2022-04-20 13:05:00|11634.54|11634.54|11634.21|11634.21|11639.57|11639.57|11633.41|11633.41|0
1650460200000|2022-04-20 13:10:00|11635.31|11635.31|11606.86|11606.86|11636.41|11636.41|11599.76|11599.76|0
1650460500000|2022-04-20 13:15:00|11613.25|11613.25|11616.03|11616.03|11617.25|11617.25|11610.22|11610.22|0
1650460800000|2022-04-20 13:20:00|11614.91|11614.91|11624.2|11624.2|11631.5|11631.5|11614.91|11614.91|0
1650461100000|2022-04-20 13:25:00|11620.99|11620.99|11651.72|11651.72|11653|11653|11620.99|11620.99|0
1650461400000|2022-04-20 13:30:00|11649.83|11649.83|11602.26|11602.26|11653.97|11653.97|11596.31|11596.31|0
1650461700000|2022-04-20 13:35:00|11601.13|11601.13|11555.61|11555.61|11612.56|11612.56|11551.12|11551.12|0
1650462000000|2022-04-20 13:40:00|11557.87|11557.87|11571|11571|11571|11571|11557.87|11557.87|0
1650462300000|2022-04-20 13:45:00|11572.09|11572.09|11577.16|11577.16|11583.04|11583.04|11572.09|11572.09|0
1650462600000|2022-04-20 13:50:00|11575.51|11575.51|11560.61|11560.61|11575.51|11575.51|11554.01|11554.01|0
1650462900000|2022-04-20 13:55:00|11558.68|11558.68|11550.26|11550.26|11562.18|11562.18|11541.12|11541.12|0
1650463200000|2022-04-20 14:00:00|11549.51|11549.51|11570.23|11570.23|11570.23|11570.23|11543.45|11543.45|0
1650463500000|2022-04-20 14:05:00|11571|11571|11578.74|11578.74|11580.93|11580.93|11565.34|11565.34|0
1650463800000|2022-04-20 14:10:00|11572.31|11572.31|11580.35|11580.35|11580.35|11580.35|11570.53|11570.53|0
1650464100000|2022-04-20 14:15:00|11580.99|11580.99|11584.19|11584.19|11584.19|11584.19|11573.08|11573.08|0
1650464400000|2022-04-20 14:20:00|11584.56|11584.56|11590.49|11590.49|11591.77|11591.77|11578.28|11578.28|0
1650464700000|2022-04-20 14:25:00|11595.02|11595.02|11570.57|11570.57|11596.85|11596.85|11570.19|11570.19|0
1650465000000|2022-04-20 14:30:00|11574.71|11574.71|11607.73|11607.73|11612.66|11612.66|11574.71|11574.71|0
1650465300000|2022-04-20 14:35:00|11609.66|11609.66|11635.95|11635.95|11635.95|11635.95|11609.66|11609.66|0
1650465600000|2022-04-20 14:40:00|11635.58|11635.58|11641.69|11641.69|11642.01|11642.01|11635.58|11635.58|0
1650465900000|2022-04-20 14:45:00|11643.62|11643.62|11635.21|11635.21|11656.48|11656.48|11635.21|11635.21|0
1650466200000|2022-04-20 14:50:00|11634.45|11634.45|11630.18|11630.18|11635.76|11635.76|11623.63|11623.63|0
1650466500000|2022-04-20 14:55:00|11629.06|11629.06|11622.79|11622.79|11629.23|11629.23|11622.79|11622.79|0
1650466800000|2022-04-20 15:00:00|11623.17|11623.17|11614.97|11614.97|11623.17|11623.17|11612.02|11612.02|0
1650467100000|2022-04-20 15:05:00|11617.6|11617.6|11623.05|11623.05|11624.55|11624.55|11617.6|11617.6|0
1650467400000|2022-04-20 15:10:00|11622.5|11622.5|11609.14|11609.14|11622.5|11622.5|11607.48|11607.48|0
1650467700000|2022-04-20 15:15:00|11608.38|11608.38|11602.11|11602.11|11608.7|11608.7|11600.12|11600.12|0
1650468000000|2022-04-20 15:20:00|11600.83|11600.83|11618.69|11618.69|11621.33|11621.33|11599.54|11599.54|0
1650468300000|2022-04-20 15:25:00|11625.12|11625.12|11612.54|11612.54|11626.89|11626.89|11612.54|11612.54|0
1650525300000|2022-04-21 07:15:00|11597.3|11597.3|11653.08|11653.08|11657.5|11657.5|11597.3|11597.3|0
1650525600000|2022-04-21 07:20:00|11656.84|11656.84|11668.51|11668.51|11673.3|11673.3|11656.84|11656.84|0
1650525900000|2022-04-21 07:25:00|11667.01|11667.01|11677.16|11677.16|11679.99|11679.99|11659.44|11659.44|0
1650526200000|2022-04-21 07:30:00|11677.71|11677.71|11674.2|11674.2|11683.42|11683.42|11670.55|11670.55|0
1650526500000|2022-04-21 07:35:00|11667.05|11667.05|11669.68|11669.68|11670.32|11670.32|11667.05|11667.05|0
1650526800000|2022-04-21 07:40:00|11668.58|11668.58|11671.15|11671.15|11674.36|11674.36|11658.34|11658.34|0
1650527100000|2022-04-21 07:45:00|11672.66|11672.66|11682.23|11682.23|11684.86|11684.86|11672.66|11672.66|0
1650527400000|2022-04-21 07:50:00|11687.36|11687.36|11685.9|11685.9|11687.36|11687.36|11679.37|11679.37|0
1650527700000|2022-04-21 07:55:00|11685.26|11685.26|11679.48|11679.48|11685.26|11685.26|11679.48|11679.48|0
1650528000000|2022-04-21 08:00:00|11677.98|11677.98|11677.45|11677.45|11681.25|11681.25|11677.45|11677.45|0
1650528300000|2022-04-21 08:05:00|11671.01|11671.01|11687.36|11687.36|11688.65|11688.65|11671.01|11671.01|0
1650528600000|2022-04-21 08:10:00|11685.48|11685.48|11723.59|11723.59|11724.72|11724.72|11684.73|11684.73|0
1650528900000|2022-04-21 08:15:00|11723.04|11723.04|11732.85|11732.85|11745.72|11745.72|11712.77|11712.77|0
1650529200000|2022-04-21 08:20:00|11733.49|11733.49|11735.43|11735.43|11738.6|11738.6|11728.6|11728.6|0
1650529500000|2022-04-21 08:25:00|11733.4|11733.4|11697.77|11697.77|11733.4|11733.4|11697.77|11697.77|0
1650529800000|2022-04-21 08:30:00|11700.67|11700.67|11702.06|11702.06|11702.06|11702.06|11699.38|11699.38|0
1650530100000|2022-04-21 08:35:00|11700.55|11700.55|11674.33|11674.33|11700.55|11700.55|11671.1|11671.1|0
1650530400000|2022-04-21 08:40:00|11677.72|11677.72|11668.27|11668.27|11677.72|11677.72|11668.27|11668.27|0
1650530700000|2022-04-21 08:45:00|11669.03|11669.03|11673.79|11673.79|11673.79|11673.79|11663.25|11663.25|0
1650531000000|2022-04-21 08:50:00|11674.92|11674.92|11707.23|11707.23|11709.77|11709.77|11671.91|11671.91|0
1650531300000|2022-04-21 08:55:00|11706.85|11706.85|11702.36|11702.36|11708.14|11708.14|11701.08|11701.08|0
1650531600000|2022-04-21 09:00:00|11703|11703|11670.83|11670.83|11703|11703|11670.83|11670.83|0
1650531900000|2022-04-21 09:05:00|11670.19|11670.19|11690.34|11690.34|11690.89|11690.89|11668.04|11668.04|0
1650532200000|2022-04-21 09:10:00|11692.9|11692.9|11675.68|11675.68|11693.45|11693.45|11674.66|11674.66|0
1650532500000|2022-04-21 09:15:00|11675.03|11675.03|11683.55|11683.55|11696.4|11696.4|11672.1|11672.1|0
1650532800000|2022-04-21 09:20:00|11684.84|11684.84|11686.31|11686.31|11691.67|11691.67|11684.84|11684.84|0
1650533100000|2022-04-21 09:25:00|11688.94|11688.94|11683.77|11683.77|11690.23|11690.23|11683.02|11683.02|0
1650533400000|2022-04-21 09:30:00|11682.49|11682.49|11680.19|11680.19|11682.49|11682.49|11679.06|11679.06|0
1650533700000|2022-04-21 09:35:00|11680.74|11680.74|11689.72|11689.72|11692.4|11692.4|11680.74|11680.74|0
1650534000000|2022-04-21 09:40:00|11692.73|11692.73|11701.73|11701.73|11701.73|11701.73|11692.73|11692.73|0
1650534300000|2022-04-21 09:45:00|11702.27|11702.27|11702.92|11702.92|11702.92|11702.92|11702.27|11702.27|0
1650534600000|2022-04-21 09:50:00|11703.56|11703.56|11705.97|11705.97|11705.97|11705.97|11703.56|11703.56|0
1650534900000|2022-04-21 09:55:00|11707.25|11707.25|11698.63|11698.63|11707.25|11707.25|11697.12|11697.12|0
1650535200000|2022-04-21 10:00:00|11696.7|11696.7|11703.82|11703.82|11703.82|11703.82|11692.94|11692.94|0
1650535500000|2022-04-21 10:05:00|11690.95|11690.95|11691.93|11691.93|11694.5|11694.5|11686.73|11686.73|0
1650535800000|2022-04-21 10:10:00|11692.68|11692.68|11692.21|11692.21|11693.78|11693.78|11688.1|11688.1|0
1650536100000|2022-04-21 10:15:00|11689|11689|11690.3|11690.3|11692.23|11692.23|11689|11689|0
1650536400000|2022-04-21 10:20:00|11689.02|11689.02|11685.73|11685.73|11692.74|11692.74|11684.93|11684.93|0
1650536700000|2022-04-21 10:25:00|11683.8|11683.8|11683.54|11683.54|11689.6|11689.6|11683.16|11683.16|0
1650537000000|2022-04-21 10:30:00|11682.41|11682.41|11688.05|11688.05|11688.05|11688.05|11682.41|11682.41|0
1650537600000|2022-04-21 10:40:00|11688.8|11688.8|11693.62|11693.62|11694.91|11694.91|11688.8|11688.8|0
1650537900000|2022-04-21 10:45:00|11696.83|11696.83|11693.03|11693.03|11696.83|11696.83|11693.03|11693.03|0
1650538200000|2022-04-21 10:50:00|11691.9|11691.9|11701.73|11701.73|11701.73|11701.73|11690.77|11690.77|0
1650538500000|2022-04-21 10:55:00|11702.86|11702.86|11701.35|11701.35|11702.86|11702.86|11701.35|11701.35|0
1650538800000|2022-04-21 11:00:00|11702.45|11702.45|11697.26|11697.26|11705.98|11705.98|11695.38|11695.38|0
1650539100000|2022-04-21 11:05:00|11701.75|11701.75|11690.14|11690.14|11702.5|11702.5|11690.14|11690.14|0
1650539400000|2022-04-21 11:10:00|11691.79|11691.79|11706.13|11706.13|11706.13|11706.13|11687.94|11687.94|0
1650539700000|2022-04-21 11:15:00|11706.68|11706.68|11717.85|11717.85|11718.67|11718.67|11705.39|11705.39|0
1650540000000|2022-04-21 11:20:00|11719.74|11719.74|11719.4|11719.4|11725.84|11725.84|11716.95|11716.95|0
1650540300000|2022-04-21 11:25:00|11718.76|11718.76|11725.31|11725.31|11727.56|11727.56|11717.06|11717.06|0
1650540600000|2022-04-21 11:30:00|11726.81|11726.81|11736.44|11736.44|11747.43|11747.43|11726.06|11726.06|0
1650540900000|2022-04-21 11:35:00|11733.87|11733.87|11735.16|11735.16|11735.16|11735.16|11733.87|11733.87|0
1650541200000|2022-04-21 11:40:00|11735.91|11735.91|11715.98|11715.98|11737.76|11737.76|11702.74|11702.74|0
1650541500000|2022-04-21 11:45:00|11723.68|11723.68|11724.62|11724.62|11726.28|11726.28|11713.09|11713.09|0
1650541800000|2022-04-21 11:50:00|11718.18|11718.18|11715.17|11715.17|11718.18|11718.18|11715.17|11715.17|0
1650542100000|2022-04-21 11:55:00|11721.61|11721.61|11717.95|11717.95|11722.89|11722.89|11717.2|11717.2|0
1650542400000|2022-04-21 12:00:00|11720.52|11720.52|11720.9|11720.9|11720.9|11720.9|11717.89|11717.89|0
1650542700000|2022-04-21 12:05:00|11722.03|11722.03|11718.47|11718.47|11722.03|11722.03|11718.47|11718.47|0
1650543000000|2022-04-21 12:10:00|11717.37|11717.37|11712.88|11712.88|11722.81|11722.81|11710.14|11710.14|0
1650543300000|2022-04-21 12:15:00|11711.75|11711.75|11715.93|11715.93|11715.93|11715.93|11711.75|11711.75|0
1650543600000|2022-04-21 12:20:00|11717.86|11717.86|11714.01|11714.01|11717.86|11717.86|11714.01|11714.01|0
1650543900000|2022-04-21 12:25:00|11711.75|11711.75|11700.31|11700.31|11711.75|11711.75|11695.28|11695.28|0
1650544200000|2022-04-21 12:30:00|11701.95|11701.95|11716.54|11716.54|11716.54|11716.54|11701.95|11701.95|0
1650544500000|2022-04-21 12:35:00|11716.92|11716.92|11714.66|11714.66|11716.92|11716.92|11714.66|11714.66|0
1650544800000|2022-04-21 12:40:00|11713.02|11713.02|11713.64|11713.64|11715.57|11715.57|11713|11713|0
1650545100000|2022-04-21 12:45:00|11711.76|11711.76|11708.98|11708.98|11711.99|11711.99|11708.98|11708.98|0
1650545400000|2022-04-21 12:50:00|11705.77|11705.77|11721.65|11721.65|11722.93|11722.93|11705.77|11705.77|0
1650545700000|2022-04-21 12:55:00|11722.29|11722.29|11722.34|11722.34|11724.54|11724.54|11716.91|11716.91|0
1650546000000|2022-04-21 13:00:00|11723.63|11723.63|11758.21|11758.21|11758.85|11758.85|11723.63|11723.63|0
1650546300000|2022-04-21 13:05:00|11751.78|11751.78|11753.92|11753.92|11753.92|11753.92|11747.06|11747.06|0
1650546600000|2022-04-21 13:10:00|11766.79|11766.79|11768.27|11768.27|11789.01|11789.01|11760.36|11760.36|0
1650546900000|2022-04-21 13:15:00|11766.39|11766.39|11762.29|11762.29|11766.47|11766.47|11760.03|11760.03|0
1650547200000|2022-04-21 13:20:00|11764.21|11764.21|11753.96|11753.96|11777.99|11777.99|11753.96|11753.96|0
1650547500000|2022-04-21 13:25:00|11753.58|11753.58|11753.99|11753.99|11755.5|11755.5|11751.73|11751.73|0
1650547800000|2022-04-21 13:30:00|11747.56|11747.56|11676.38|11676.38|11747.56|11747.56|11656.73|11656.73|0
1650548100000|2022-04-21 13:35:00|11663.51|11663.51|11615.56|11615.56|11663.51|11663.51|11615.56|11615.56|0
1650548400000|2022-04-21 13:40:00|11615.18|11615.18|11544.59|11544.59|11615.83|11615.83|11544.59|11544.59|0
1650548700000|2022-04-21 13:45:00|11543.31|11543.31|11557.67|11557.67|11573.52|11573.52|11541.16|11541.16|0
1650549000000|2022-04-21 13:50:00|11564.1|11564.1|11584.4|11584.4|11587.73|11587.73|11550.68|11550.68|0
1650549300000|2022-04-21 13:55:00|11581.84|11581.84|11583.35|11583.35|11595.05|11595.05|11581.8|11581.8|0
1650549600000|2022-04-21 14:00:00|11582.71|11582.71|11538.7|11538.7|11582.71|11582.71|11538.7|11538.7|0
1650549900000|2022-04-21 14:05:00|11539.07|11539.07|11525.9|11525.9|11539.07|11539.07|11525.9|11525.9|0
1650550200000|2022-04-21 14:10:00|11527|11527|11488.32|11488.32|11527|11527|11488.32|11488.32|0
1650550500000|2022-04-21 14:15:00|11490.95|11490.95|11504.75|11504.75|11506.26|11506.26|11490.95|11490.95|0
1650550800000|2022-04-21 14:20:00|11505.3|11505.3|11507.86|11507.86|11514.75|11514.75|11505.3|11505.3|0
1650551100000|2022-04-21 14:25:00|11506.35|11506.35|11482.5|11482.5|11506.35|11506.35|11482.5|11482.5|0
1650551400000|2022-04-21 14:30:00|11485.14|11485.14|11473.6|11473.6|11485.14|11485.14|11472.86|11472.86|0
1650551700000|2022-04-21 14:35:00|11475.52|11475.52|11470.47|11470.47|11511.17|11511.17|11464.67|11464.67|0
1650552000000|2022-04-21 14:40:00|11469.34|11469.34|11461.47|11461.47|11472.25|11472.25|11457.61|11457.61|0
1650552300000|2022-04-21 14:45:00|11455.04|11455.04|11463.58|11463.58|11473.86|11473.86|11454.34|11454.34|0
1650552600000|2022-04-21 14:50:00|11457.14|11457.14|11479.02|11479.02|11484|11484|11451.46|11451.46|0
1650552900000|2022-04-21 14:55:00|11479.4|11479.4|11468.1|11468.1|11479.4|11479.4|11464.91|11464.91|0
1650553200000|2022-04-21 15:00:00|11468.85|11468.85|11457.39|11457.39|11474.96|11474.96|11453.05|11453.05|0
1650553500000|2022-04-21 15:05:00|11459.41|11459.41|11415.35|11415.35|11459.96|11459.96|11414.07|11414.07|0
1650553800000|2022-04-21 15:10:00|11428.22|11428.22|11434.03|11434.03|11442.41|11442.41|11425.03|11425.03|0
1650554100000|2022-04-21 15:15:00|11432.11|11432.11|11411.64|11411.64|11432.11|11432.11|11411.64|11411.64|0
1650554400000|2022-04-21 15:20:00|11410.54|11410.54|11411.79|11411.79|11419.26|11419.26|11395.16|11395.16|0
1650554700000|2022-04-21 15:25:00|11405.36|11405.36|11396.73|11396.73|11406.39|11406.39|11394.16|11394.16|0
1650611700000|2022-04-22 07:15:00|11440.41|11440.41|11439.4|11439.4|11455.91|11455.91|11432.96|11432.96|0
1650612000000|2022-04-22 07:20:00|11439.95|11439.95|11433.16|11433.16|11455.58|11455.58|11433.16|11433.16|0
1650612300000|2022-04-22 07:25:00|11439.6|11439.6|11482.32|11482.32|11482.32|11482.32|11439.6|11439.6|0
1650612600000|2022-04-22 07:30:00|11479.03|11479.03|11476.83|11476.83|11481.6|11481.6|11471.35|11471.35|0
1650612900000|2022-04-22 07:35:00|11483.27|11483.27|11489.29|11489.29|11498.02|11498.02|11483.27|11483.27|0
1650613200000|2022-04-22 07:40:00|11487.04|11487.04|11471.09|11471.09|11488.54|11488.54|11463.85|11463.85|0
1650613500000|2022-04-22 07:45:00|11470.71|11470.71|11472.83|11472.83|11473.72|11473.72|11470.43|11470.43|0
1650613800000|2022-04-22 07:50:00|11476.12|11476.12|11486.26|11486.26|11490.38|11490.38|11467.31|11467.31|0
1650614100000|2022-04-22 07:55:00|11487.01|11487.01|11528.92|11528.92|11532.77|11532.77|11487.01|11487.01|0
1650614400000|2022-04-22 08:00:00|11528.54|11528.54|11532.24|11532.24|11545.11|11545.11|11528.54|11528.54|0
1650614700000|2022-04-22 08:05:00|11532.62|11532.62|11522.8|11522.8|11532.62|11532.62|11522.8|11522.8|0
1650615000000|2022-04-22 08:10:00|11525.06|11525.06|11522.18|11522.18|11525.81|11525.81|11518.8|11518.8|0
1650615300000|2022-04-22 08:15:00|11528.62|11528.62|11533.44|11533.44|11533.44|11533.44|11526.74|11526.74|0
1650615600000|2022-04-22 08:20:00|11534.72|11534.72|11545.52|11545.52|11547.72|11547.72|11532.84|11532.84|0
1650615900000|2022-04-22 08:25:00|11545.15|11545.15|11541.42|11541.42|11545.15|11545.15|11541.42|11541.42|0
1650616200000|2022-04-22 08:30:00|11537.65|11537.65|11563.22|11563.22|11563.22|11563.22|11531.22|11531.22|0
1650616500000|2022-04-22 08:35:00|11569.65|11569.65|11572.61|11572.61|11573.52|11573.52|11567.09|11567.09|0
1650616800000|2022-04-22 08:40:00|11559.74|11559.74|11557.86|11557.86|11560.12|11560.12|11557.86|11557.86|0
1650617100000|2022-04-22 08:45:00|11558.24|11558.24|11550.31|11550.31|11558.24|11558.24|11548.06|11548.06|0
1650617400000|2022-04-22 08:50:00|11551.96|11551.96|11548.16|11548.16|11554.59|11554.59|11548.16|11548.16|0
1650617700000|2022-04-22 08:55:00|11541.72|11541.72|11541.72|11541.72|11541.72|11541.72|11541.72|11541.72|0
1650618000000|2022-04-22 09:00:00|11540.97|11540.97|11538.89|11538.89|11540.97|11540.97|11534|11534|0
1650618300000|2022-04-22 09:05:00|11541.53|11541.53|11537.94|11537.94|11541.53|11541.53|11536.44|11536.44|0
1650618600000|2022-04-22 09:10:00|11539.07|11539.07|11528.36|11528.36|11539.07|11539.07|11528.36|11528.36|0
1650618900000|2022-04-22 09:15:00|11521.93|11521.93|11536.7|11536.7|11536.7|11536.7|11521.93|11521.93|0
1650619200000|2022-04-22 09:20:00|11537.34|11537.34|11536.87|11536.87|11538.27|11538.27|11535.09|11535.09|0
1650619500000|2022-04-22 09:25:00|11536.12|11536.12|11542.56|11542.56|11542.56|11542.56|11529.69|11529.69|0
1650619800000|2022-04-22 09:30:00|11544.48|11544.48|11540.58|11540.58|11544.48|11544.48|11540.58|11540.58|0
1650620100000|2022-04-22 09:35:00|11536.73|11536.73|11538.23|11538.23|11544.13|11544.13|11536.09|11536.09|0
1650620400000|2022-04-22 09:40:00|11540.43|11540.43|11559.3|11559.3|11559.3|11559.3|11540.43|11540.43|0
1650620700000|2022-04-22 09:45:00|11552.87|11552.87|11538.12|11538.12|11552.87|11552.87|11537.74|11537.74|0
1650621000000|2022-04-22 09:50:00|11539.25|11539.25|11548.91|11548.91|11552.11|11552.11|11538.87|11538.87|0
1650621300000|2022-04-22 09:55:00|11549.55|11549.55|11551.94|11551.94|11558.37|11558.37|11549.55|11549.55|0
1650621600000|2022-04-22 10:00:00|11547.44|11547.44|11553.13|11553.13|11553.13|11553.13|11546.69|11546.69|0
1650621900000|2022-04-22 10:05:00|11546.69|11546.69|11544.81|11544.81|11546.69|11546.69|11544.06|11544.06|0
1650622200000|2022-04-22 10:10:00|11545.56|11545.56|11531.94|11531.94|11545.56|11545.56|11531.94|11531.94|0
1650622500000|2022-04-22 10:15:00|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|0
1650622800000|2022-04-22 10:20:00|11530.44|11530.44|11512.9|11512.9|11530.44|11530.44|11509.1|11509.1|0
1650623100000|2022-04-22 10:25:00|11511.4|11511.4|11509.72|11509.72|11512.53|11512.53|11508.39|11508.39|0
1650623400000|2022-04-22 10:30:00|11498.81|11498.81|11489.53|11489.53|11501.94|11501.94|11489.53|11489.53|0
1650623700000|2022-04-22 10:35:00|11490.28|11490.28|11496.34|11496.34|11496.72|11496.72|11489.91|11489.91|0
1650624000000|2022-04-22 10:40:00|11491.95|11491.95|11486.3|11486.3|11491.95|11491.95|11483.09|11483.09|0
1650624300000|2022-04-22 10:45:00|11479.88|11479.88|11479.88|11479.88|11479.88|11479.88|11479.24|11479.24|0
1650624600000|2022-04-22 10:50:00|11478.75|11478.75|11456.95|11456.95|11478.75|11478.75|11452.06|11452.06|0
1650624900000|2022-04-22 10:55:00|11462.08|11462.08|11459.03|11459.03|11462.08|11462.08|11458.39|11458.39|0
1650625200000|2022-04-22 11:00:00|11460.13|11460.13|11461.14|11461.14|11461.14|11461.14|11460.13|11460.13|0
1650625500000|2022-04-22 11:05:00|11459.26|11459.26|11449.06|11449.06|11459.64|11459.64|11449.06|11449.06|0
1650625800000|2022-04-22 11:10:00|11449.82|11449.82|11450.3|11450.3|11450.3|11450.3|11448.8|11448.8|0
1650626100000|2022-04-22 11:15:00|11453.32|11453.32|11452.19|11452.19|11453.32|11453.32|11452.19|11452.19|0
1650626400000|2022-04-22 11:20:00|11451.81|11451.81|11451.43|11451.43|11451.81|11451.81|11451.43|11451.43|0
1650626700000|2022-04-22 11:25:00|11452.56|11452.56|11454.82|11454.82|11454.82|11454.82|11452.56|11452.56|0
1650627000000|2022-04-22 11:30:00|11456.33|11456.33|11456.7|11456.7|11456.7|11456.7|11456.33|11456.33|0
1650627300000|2022-04-22 11:35:00|11457.98|11457.98|11462.14|11462.14|11462.14|11462.14|11457.98|11457.98|0
1650627600000|2022-04-22 11:40:00|11459.39|11459.39|11466.34|11466.34|11466.34|11466.34|11458.64|11458.64|0
1650627900000|2022-04-22 11:45:00|11467.62|11467.62|11467.62|11467.62|11467.62|11467.62|11467.62|11467.62|0
1650628200000|2022-04-22 11:50:00|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|0
1650628500000|2022-04-22 11:55:00|11470.74|11470.74|11474.92|11474.92|11481.35|11481.35|11462.05|11462.05|0
1650628800000|2022-04-22 12:00:00|11474.17|11474.17|11489.11|11489.11|11489.87|11489.87|11474.17|11474.17|0
1650629100000|2022-04-22 12:05:00|11490.24|11490.24|11494.78|11494.78|11495.42|11495.42|11488.36|11488.36|0
1650629400000|2022-04-22 12:10:00|11495.42|11495.42|11493.23|11493.23|11495.42|11495.42|11492.48|11492.48|0
1650629700000|2022-04-22 12:15:00|11506.1|11506.1|11505.35|11505.35|11506.85|11506.85|11505.35|11505.35|0
1650630000000|2022-04-22 12:20:00|11511.78|11511.78|11511.78|11511.78|11511.78|11511.78|11511.78|11511.78|0
1650630300000|2022-04-22 12:25:00|11511.4|11511.4|11528.01|11528.01|11528.01|11528.01|11511.4|11511.4|0
1650630600000|2022-04-22 12:30:00|11521.58|11521.58|11523.84|11523.84|11523.84|11523.84|11521.58|11521.58|0
1650630900000|2022-04-22 12:35:00|11530.27|11530.27|11536.29|11536.29|11538.17|11538.17|11530.27|11530.27|0
1650631200000|2022-04-22 12:40:00|11538.48|11538.48|11550.89|11550.89|11552.15|11552.15|11538.48|11538.48|0
1650631500000|2022-04-22 12:45:00|11544.45|11544.45|11561.66|11561.66|11569.02|11569.02|11542.2|11542.2|0
1650631800000|2022-04-22 12:50:00|11568.09|11568.09|11559.72|11559.72|11574.53|11574.53|11559.72|11559.72|0
1650632100000|2022-04-22 12:55:00|11554.58|11554.58|11560.09|11560.09|11562.15|11562.15|11546.27|11546.27|0
1650632400000|2022-04-22 13:00:00|11560.84|11560.84|11555.05|11555.05|11561.49|11561.49|11555.05|11555.05|0
1650632700000|2022-04-22 13:05:00|11553.92|11553.92|11551.15|11551.15|11553.92|11553.92|11551.15|11551.15|0
1650633000000|2022-04-22 13:10:00|11550.77|11550.77|11539.71|11539.71|11550.77|11550.77|11539.71|11539.71|0
1650633300000|2022-04-22 13:15:00|11535.22|11535.22|11534.2|11534.2|11535.22|11535.22|11532.7|11532.7|0
1650633600000|2022-04-22 13:20:00|11532.7|11532.7|11528.94|11528.94|11532.7|11532.7|11528.94|11528.94|0
1650633900000|2022-04-22 13:25:00|11535.37|11535.37|11479.84|11479.84|11535.37|11535.37|11479.84|11479.84|0
1650634200000|2022-04-22 13:30:00|11454.1|11454.1|11413.1|11413.1|11454.1|11454.1|11384.42|11384.42|0
1650634500000|2022-04-22 13:35:00|11415.02|11415.02|11481.4|11481.4|11481.4|11481.4|11415.02|11415.02|0
1650634800000|2022-04-22 13:40:00|11482.53|11482.53|11536.13|11536.13|11538.18|11538.18|11482.53|11482.53|0
1650635100000|2022-04-22 13:45:00|11535.76|11535.76|11522.62|11522.62|11548.71|11548.71|11522.62|11522.62|0
1650635400000|2022-04-22 13:50:00|11516.18|11516.18|11520.28|11520.28|11540.07|11540.07|11515.08|11515.08|0
1650635700000|2022-04-22 13:55:00|11524.13|11524.13|11525.92|11525.92|11549.5|11549.5|11521.84|11521.84|0
1650636000000|2022-04-22 14:00:00|11527.8|11527.8|11510.73|11510.73|11527.8|11527.8|11493.19|11493.19|0
1650636300000|2022-04-22 14:05:00|11509.97|11509.97|11510.26|11510.26|11514.39|11514.39|11503.83|11503.83|0
1650636600000|2022-04-22 14:10:00|11516.7|11516.7|11527.76|11527.76|11527.76|11527.76|11514.89|11514.89|0
1650636900000|2022-04-22 14:15:00|11527.21|11527.21|11541.11|11541.11|11541.11|11541.11|11522.18|11522.18|0
1650637200000|2022-04-22 14:20:00|11547.54|11547.54|11545.07|11545.07|11547.54|11547.54|11535.61|11535.61|0
1650637500000|2022-04-22 14:25:00|11551.5|11551.5|11529|11529|11551.5|11551.5|11526.97|11526.97|0
1650637800000|2022-04-22 14:30:00|11528.25|11528.25|11533.48|11533.48|11536.71|11536.71|11523.08|11523.08|0
1650638100000|2022-04-22 14:35:00|11539.91|11539.91|11506.72|11506.72|11539.91|11539.91|11506.72|11506.72|0
1650638400000|2022-04-22 14:40:00|11501.59|11501.59|11478.01|11478.01|11508.02|11508.02|11478.01|11478.01|0
1650638700000|2022-04-22 14:45:00|11471.57|11471.57|11435.76|11435.76|11477.35|11477.35|11429.33|11429.33|0
1650639000000|2022-04-22 14:50:00|11435.01|11435.01|11438.86|11438.86|11444.65|11444.65|11427.09|11427.09|0
1650639300000|2022-04-22 14:55:00|11442.07|11442.07|11408.16|11408.16|11450.35|11450.35|11406.33|11406.33|0
1650639600000|2022-04-22 15:00:00|11406.88|11406.88|11409.97|11409.97|11410.52|11410.52|11399.89|11399.89|0
1650639900000|2022-04-22 15:05:00|11406.76|11406.76|11407.83|11407.83|11410.44|11410.44|11397.7|11397.7|0
1650640200000|2022-04-22 15:10:00|11401.4|11401.4|11404.45|11404.45|11404.45|11404.45|11395.06|11395.06|0
1650640500000|2022-04-22 15:15:00|11403.36|11403.36|11406.29|11406.29|11410.81|11410.81|11395.04|11395.04|0
1650640800000|2022-04-22 15:20:00|11405.01|11405.01|11408.94|11408.94|11414.83|11414.83|11402.33|11402.33|0
1650641100000|2022-04-22 15:25:00|11407.66|11407.66|11401|11401|11411.16|11411.16|11397.32|11397.32|0
1650870900000|2022-04-25 07:15:00|11126.53|11126.53|11174.55|11174.55|11180.99|11180.99|11115.81|11115.81|0
1650871200000|2022-04-25 07:20:00|11178.4|11178.4|11202.1|11202.1|11202.1|11202.1|11178.4|11178.4|0
1650871500000|2022-04-25 07:25:00|11196.46|11196.46|11165.25|11165.25|11206.21|11206.21|11165.25|11165.25|0
1650871800000|2022-04-25 07:30:00|11162.04|11162.04|11103.37|11103.37|11162.04|11162.04|11099.18|11099.18|0
1650872100000|2022-04-25 07:35:00|11109.8|11109.8|11089.2|11089.2|11109.8|11109.8|11084.57|11084.57|0
1650872400000|2022-04-25 07:40:00|11088.65|11088.65|11073.04|11073.04|11088.65|11088.65|11066.47|11066.47|0
1650872700000|2022-04-25 07:45:00|11078.31|11078.31|11111.11|11111.11|11111.11|11111.11|11078.31|11078.31|0
1650873000000|2022-04-25 07:50:00|11107.9|11107.9|11117.16|11117.16|11117.16|11117.16|11107.9|11107.9|0
1650873300000|2022-04-25 07:55:00|11122.29|11122.29|11124.28|11124.28|11128.73|11128.73|11119.73|11119.73|0
1650873600000|2022-04-25 08:00:00|11117.22|11117.22|11096.44|11096.44|11117.86|11117.86|11095.69|11095.69|0
1650873900000|2022-04-25 08:05:00|11093.43|11093.43|11105.25|11105.25|11112.09|11112.09|11092.04|11092.04|0
1650874200000|2022-04-25 08:10:00|11101.4|11101.4|11064.81|11064.81|11107.73|11107.73|11064.81|11064.81|0
1650874500000|2022-04-25 08:15:00|11065.57|11065.57|11061.01|11061.01|11073.3|11073.3|11060.43|11060.43|0
1650874800000|2022-04-25 08:20:00|11067.45|11067.45|11081.07|11081.07|11081.07|11081.07|11067.45|11067.45|0
1650875100000|2022-04-25 08:25:00|11079.94|11079.94|11095.52|11095.52|11096.06|11096.06|11079.94|11079.94|0
1650875400000|2022-04-25 08:30:00|11099.37|11099.37|11123.83|11123.83|11127.05|11127.05|11099.37|11099.37|0
1650875700000|2022-04-25 08:35:00|11123.19|11123.19|11099.02|11099.02|11123.19|11123.19|11099.02|11099.02|0
1650876000000|2022-04-25 08:40:00|11097.92|11097.92|11091.79|11091.79|11104.35|11104.35|11078.38|11078.38|0
1650876300000|2022-04-25 08:45:00|11093.07|11093.07|11091.56|11091.56|11097.34|11097.34|11089.85|11089.85|0
1650876600000|2022-04-25 08:50:00|11085.12|11085.12|11088.19|11088.19|11100.69|11100.69|11081.83|11081.83|0
1650876900000|2022-04-25 08:55:00|11094.63|11094.63|11055.44|11055.44|11094.63|11094.63|11055.44|11055.44|0
1650877200000|2022-04-25 09:00:00|11054.31|11054.31|11074.14|11074.14|11080.56|11080.56|11052.29|11052.29|0
1650877500000|2022-04-25 09:05:00|11075.27|11075.27|11080.35|11080.35|11083.2|11083.2|11075.27|11075.27|0
1650877800000|2022-04-25 09:10:00|11080.73|11080.73|11086.42|11086.42|11087.07|11087.07|11080.09|11080.09|0
1650878100000|2022-04-25 09:15:00|11086.8|11086.8|11076.34|11076.34|11092.42|11092.42|11076.34|11076.34|0
1650878400000|2022-04-25 09:20:00|11073.12|11073.12|11072.6|11072.6|11083.52|11083.52|11067.45|11067.45|0
1650878700000|2022-04-25 09:25:00|11075.81|11075.81|11069.64|11069.64|11078.23|11078.23|11062.95|11062.95|0
1650879000000|2022-04-25 09:30:00|11065.79|11065.79|11060.64|11060.64|11072.23|11072.23|11057.42|11057.42|0
1650879300000|2022-04-25 09:35:00|11060|11060|11064.11|11064.11|11066.14|11066.14|11058.43|11058.43|0
1650879600000|2022-04-25 09:40:00|11064.76|11064.76|11056.13|11056.13|11068.62|11068.62|11053.87|11053.87|0
1650879900000|2022-04-25 09:45:00|11054.21|11054.21|11060.12|11060.12|11060.12|11060.12|11054.21|11054.21|0
1650880200000|2022-04-25 09:50:00|11060.87|11060.87|11074.38|11074.38|11077.59|11077.59|11057.66|11057.66|0
1650880500000|2022-04-25 09:55:00|11073.1|11073.1|11069.64|11069.64|11073.1|11073.1|11063.15|11063.15|0
1650881100000|2022-04-25 10:05:00|11068.36|11068.36|11035.09|11035.09|11068.36|11068.36|11035.09|11035.09|0
1650881400000|2022-04-25 10:10:00|11031.8|11031.8|11022.91|11022.91|11034.28|11034.28|11020.42|11020.42|0
1650881700000|2022-04-25 10:15:00|11023.55|11023.55|11013.05|11013.05|11023.55|11023.55|11011.76|11011.76|0
1650882000000|2022-04-25 10:20:00|11011.92|11011.92|11008.01|11008.01|11015.73|11015.73|11008.01|11008.01|0
1650882300000|2022-04-25 10:25:00|11017.66|11017.66|11015.72|11015.72|11022.79|11022.79|11015.72|11015.72|0
1650882600000|2022-04-25 10:30:00|11016.27|11016.27|11004.95|11004.95|11017.46|11017.46|11003.66|11003.66|0
1650882900000|2022-04-25 10:35:00|11003.07|11003.07|10994.71|10994.71|11007.58|11007.58|10994.71|10994.71|0
1650883200000|2022-04-25 10:40:00|10993.61|10993.61|10982.34|10982.34|10993.92|10993.92|10982.34|10982.34|0
1650883500000|2022-04-25 10:45:00|10988.78|10988.78|10989.33|10989.33|10989.33|10989.33|10988.78|10988.78|0
1650883800000|2022-04-25 10:50:00|10987.4|10987.4|10988.57|10988.57|10988.57|10988.57|10985.52|10985.52|0
1650884100000|2022-04-25 10:55:00|10987.29|10987.29|10988.57|10988.57|10988.57|10988.57|10987.29|10987.29|0
1650884400000|2022-04-25 11:00:00|10987.82|10987.82|10990.49|10990.49|10997.85|10997.85|10986.21|10986.21|0
1650884700000|2022-04-25 11:05:00|10992|10992|10984.94|10984.94|10993.28|10993.28|10984.94|10984.94|0
1650885000000|2022-04-25 11:10:00|10984.3|10984.3|10983.75|10983.75|10984.3|10984.3|10974.68|10974.68|0
1650885300000|2022-04-25 11:15:00|10986.97|10986.97|10977.24|10977.24|10987.61|10987.61|10976.87|10976.87|0
1650885600000|2022-04-25 11:20:00|10974.99|10974.99|11012.78|11012.78|11012.78|11012.78|10971.77|10971.77|0
1650885900000|2022-04-25 11:25:00|11013.91|11013.91|11021.84|11021.84|11025.95|11025.95|11013.91|11013.91|0
1650886200000|2022-04-25 11:30:00|11016.06|11016.06|11019.91|11019.91|11019.91|11019.91|11014.78|11014.78|0
1650886500000|2022-04-25 11:35:00|11023.76|11023.76|11032.03|11032.03|11033.42|11033.42|11019.91|11019.91|0
1650886800000|2022-04-25 11:40:00|11035.79|11035.79|11030.59|11030.59|11035.79|11035.79|11030.59|11030.59|0
1650887100000|2022-04-25 11:45:00|11027.37|11027.37|11032.71|11032.71|11034|11034|11026.82|11026.82|0
1650887400000|2022-04-25 11:50:00|11034.22|11034.22|11032.84|11032.84|11034.22|11034.22|11031.01|11031.01|0
1650887700000|2022-04-25 11:55:00|11034.77|11034.77|11032.12|11032.12|11038.89|11038.89|11030.2|11030.2|0
1650888000000|2022-04-25 12:00:00|11030.48|11030.48|11036.91|11036.91|11036.91|11036.91|11025.37|11025.37|0
1650888300000|2022-04-25 12:05:00|11030.47|11030.47|11035.61|11035.61|11035.61|11035.61|11030.47|11030.47|0
1650888600000|2022-04-25 12:10:00|11033.68|11033.68|11044.8|11044.8|11046.72|11046.72|11033.68|11033.68|0
1650888900000|2022-04-25 12:15:00|11045.55|11045.55|11039.29|11039.29|11048.76|11048.76|11039.29|11039.29|0
1650889200000|2022-04-25 12:20:00|11039.93|11039.93|11030.22|11030.22|11042.5|11042.5|11030.22|11030.22|0
1650889500000|2022-04-25 12:25:00|11027|11027|11026.91|11026.91|11029.74|11029.74|11024.71|11024.71|0
1650889800000|2022-04-25 12:30:00|11027.55|11027.55|11008.91|11008.91|11027.55|11027.55|11008.91|11008.91|0
1650890100000|2022-04-25 12:35:00|11008.36|11008.36|11002.94|11002.94|11008.36|11008.36|11000.68|11000.68|0
1650890400000|2022-04-25 12:40:00|11004.82|11004.82|11003.31|11003.31|11014.09|11014.09|11002.71|11002.71|0
1650890700000|2022-04-25 12:45:00|11004.59|11004.59|10995.61|10995.61|11004.59|11004.59|10990.44|10990.44|0
1650891000000|2022-04-25 12:50:00|10998.18|10998.18|10999.79|10999.79|11003.07|11003.07|10997.23|10997.23|0
1650891300000|2022-04-25 12:55:00|11001.72|11001.72|11003.82|11003.82|11006.36|11006.36|11001.72|11001.72|0
1650891600000|2022-04-25 13:00:00|11001.89|11001.89|11009.34|11009.34|11015.35|11015.35|11001.89|11001.89|0
1650891900000|2022-04-25 13:05:00|11012.56|11012.56|10999.8|10999.8|11012.56|11012.56|10996.68|10996.68|0
1650892200000|2022-04-25 13:10:00|10997.88|10997.88|10980.28|10980.28|10997.88|10997.88|10980.28|10980.28|0
1650892500000|2022-04-25 13:15:00|10978.36|10978.36|10970.84|10970.84|10978.36|10978.36|10955.53|10955.53|0
1650892800000|2022-04-25 13:20:00|10977.28|10977.28|10997.25|10997.25|11005.7|11005.7|10977.28|10977.28|0
1650893100000|2022-04-25 13:25:00|10994.61|10994.61|10990.55|10990.55|10999.07|10999.07|10988.18|10988.18|0
1650893400000|2022-04-25 13:30:00|10996.98|10996.98|11043.89|11043.89|11068.32|11068.32|10996.98|10996.98|0
1650893700000|2022-04-25 13:35:00|11030.51|11030.51|11052.33|11052.33|11067.87|11067.87|11018.02|11018.02|0
1650894000000|2022-04-25 13:40:00|11045.89|11045.89|11137.13|11137.13|11141.48|11141.48|11045.89|11045.89|0
1650894300000|2022-04-25 13:45:00|11133.92|11133.92|11154.36|11154.36|11168.44|11168.44|11122.83|11122.83|0
1650894600000|2022-04-25 13:50:00|11145.26|11145.26|11150.84|11150.84|11164.62|11164.62|11140.71|11140.71|0
1650894900000|2022-04-25 13:55:00|11157.27|11157.27|11116.69|11116.69|11158.2|11158.2|11113.62|11113.62|0
1650895200000|2022-04-25 14:00:00|11108.37|11108.37|11121.27|11121.27|11127.8|11127.8|11100.15|11100.15|0
1650895500000|2022-04-25 14:05:00|11121.91|11121.91|11126.81|11126.81|11129.11|11129.11|11111.29|11111.29|0
1650895800000|2022-04-25 14:10:00|11133.25|11133.25|11136.23|11136.23|11139.3|11139.3|11116.94|11116.94|0
1650896100000|2022-04-25 14:15:00|11139.45|11139.45|11116.27|11116.27|11141.68|11141.68|11115.63|11115.63|0
1650896400000|2022-04-25 14:20:00|11117.55|11117.55|11097.7|11097.7|11117.55|11117.55|11097.7|11097.7|0
1650896700000|2022-04-25 14:25:00|11104.78|11104.78|11110.58|11110.58|11118|11118|11104.78|11104.78|0
1650897000000|2022-04-25 14:30:00|11111.22|11111.22|11095.5|11095.5|11121.42|11121.42|11091|11091|0
1650897300000|2022-04-25 14:35:00|11094.21|11094.21|11074.88|11074.88|11094.21|11094.21|11073.6|11073.6|0
1650897600000|2022-04-25 14:40:00|11074.24|11074.24|11083.89|11083.89|11083.89|11083.89|11071.03|11071.03|0
1650897900000|2022-04-25 14:45:00|11083.34|11083.34|11083|11083|11085.97|11085.97|11081.15|11081.15|0
1650898200000|2022-04-25 14:50:00|11083.75|11083.75|11096.41|11096.41|11099.19|11099.19|11083.75|11083.75|0
1650898500000|2022-04-25 14:55:00|11095.77|11095.77|11083.64|11083.64|11098.35|11098.35|11083.64|11083.64|0
1650898800000|2022-04-25 15:00:00|11083|11083|11060.92|11060.92|11083|11083|11055.32|11055.32|0
1650899100000|2022-04-25 15:05:00|11062.05|11062.05|11056.45|11056.45|11063.71|11063.71|11055.26|11055.26|0
1650899400000|2022-04-25 15:10:00|11055.9|11055.9|11054.41|11054.41|11060.85|11060.85|11049.47|11049.47|0
1650899700000|2022-04-25 15:15:00|11060.85|11060.85|11062.36|11062.36|11071.5|11071.5|11058.5|11058.5|0
1650900000000|2022-04-25 15:20:00|11060.48|11060.48|11029.46|11029.46|11063.13|11063.13|11029.46|11029.46|0
1650900300000|2022-04-25 15:25:00|11028.18|11028.18|11019.89|11019.89|11032.29|11032.29|11017.69|11017.69|0
1650957300000|2022-04-26 07:15:00|11047.7|11047.7|11047.38|11047.38|11062.17|11062.17|11043.56|11043.56|0
1650957600000|2022-04-26 07:20:00|11047.93|11047.93|11050.3|11050.3|11050.3|11050.3|11030.76|11030.76|0
1650957900000|2022-04-26 07:25:00|11048.66|11048.66|11051.29|11051.29|11053.77|11053.77|11042.12|11042.12|0
1650958200000|2022-04-26 07:30:00|11048.08|11048.08|11045.17|11045.17|11051.29|11051.29|11035.99|11035.99|0
1650958500000|2022-04-26 07:35:00|11046.81|11046.81|11071.17|11071.17|11071.17|11071.17|11046.81|11046.81|0
1650958800000|2022-04-26 07:40:00|11076.3|11076.3|11075.49|11075.49|11077.13|11077.13|11072.16|11072.16|0
1650959100000|2022-04-26 07:45:00|11074.94|11074.94|11070.16|11070.16|11074.94|11074.94|11066.52|11066.52|0
1650959400000|2022-04-26 07:50:00|11069.52|11069.52|11062.18|11062.18|11069.52|11069.52|11062.18|11062.18|0
1650959700000|2022-04-26 07:55:00|11065.19|11065.19|11065.94|11065.94|11067.45|11067.45|11065.19|11065.19|0
1650960000000|2022-04-26 08:00:00|11066.69|11066.69|11085.06|11085.06|11090.86|11090.86|11065.19|11065.19|0
1650960300000|2022-04-26 08:05:00|11082.87|11082.87|11084.93|11084.93|11089.21|11089.21|11075.89|11075.89|0
1650960600000|2022-04-26 08:10:00|11088.31|11088.31|11080.64|11080.64|11088.31|11088.31|11077.63|11077.63|0
1650960900000|2022-04-26 08:15:00|11082.56|11082.56|11124.54|11124.54|11124.54|11124.54|11082.56|11082.56|0
1650961200000|2022-04-26 08:20:00|11123.9|11123.9|11125.9|11125.9|11125.9|11125.9|11114.96|11114.96|0
1650961500000|2022-04-26 08:25:00|11123.64|11123.64|11141.59|11141.59|11141.59|11141.59|11123.64|11123.64|0
1650961800000|2022-04-26 08:30:00|11143.09|11143.09|11147.24|11147.24|11150.62|11150.62|11139.88|11139.88|0
1650962100000|2022-04-26 08:35:00|11147.79|11147.79|11163.85|11163.85|11163.85|11163.85|11147.79|11147.79|0
1650962400000|2022-04-26 08:40:00|11168.35|11168.35|11177.29|11177.29|11178.58|11178.58|11168.35|11168.35|0
1650962700000|2022-04-26 08:45:00|11176.2|11176.2|11198.93|11198.93|11201.56|11201.56|11173.63|11173.63|0
1650963000000|2022-04-26 08:50:00|11192.49|11192.49|11173.66|11173.66|11193.14|11193.14|11173.02|11173.02|0
1650963300000|2022-04-26 08:55:00|11172.15|11172.15|11175.7|11175.7|11177.55|11177.55|11172.15|11172.15|0
1650963600000|2022-04-26 09:00:00|11177.34|11177.34|11189.99|11189.99|11189.99|11189.99|11177.34|11177.34|0
1650963900000|2022-04-26 09:05:00|11189.45|11189.45|11193.2|11193.2|11193.75|11193.75|11187.56|11187.56|0
1650964200000|2022-04-26 09:10:00|11189.99|11189.99|11205.67|11205.67|11205.67|11205.67|11187.96|11187.96|0
1650964500000|2022-04-26 09:15:00|11205.03|11205.03|11209.53|11209.53|11209.53|11209.53|11199.88|11199.88|0
1650964800000|2022-04-26 09:20:00|11210.81|11210.81|11212.41|11212.41|11224.97|11224.97|11208.06|11208.06|0
1650965100000|2022-04-26 09:25:00|11210.9|11210.9|11236.53|11236.53|11236.53|11236.53|11210.53|11210.53|0
1650965400000|2022-04-26 09:30:00|11230.1|11230.1|11222.24|11222.24|11230.1|11230.1|11221.6|11221.6|0
1650965700000|2022-04-26 09:35:00|11226.01|11226.01|11217.18|11217.18|11229.02|11229.02|11217.18|11217.18|0
1650966000000|2022-04-26 09:40:00|11218.28|11218.28|11209.28|11209.28|11218.65|11218.65|11206.06|11206.06|0
1650966300000|2022-04-26 09:45:00|11215.71|11215.71|11226.05|11226.05|11233.03|11233.03|11215.71|11215.71|0
1650966600000|2022-04-26 09:50:00|11232.48|11232.48|11239.67|11239.67|11239.67|11239.67|11231.35|11231.35|0
1650966900000|2022-04-26 09:55:00|11238.92|11238.92|11240.15|11240.15|11251.83|11251.83|11237.79|11237.79|0
1650967200000|2022-04-26 10:00:00|11236.93|11236.93|11245.96|11245.96|11247.63|11247.63|11235.42|11235.42|0
1650967500000|2022-04-26 10:05:00|11249.72|11249.72|11262.73|11262.73|11262.73|11262.73|11249.72|11249.72|0
1650967800000|2022-04-26 10:10:00|11261.45|11261.45|11254.26|11254.26|11261.45|11261.45|11252.38|11252.38|0
1650968100000|2022-04-26 10:15:00|11256.52|11256.52|11250.19|11250.19|11256.52|11256.52|11250.19|11250.19|0
1650968400000|2022-04-26 10:20:00|11250.94|11250.94|11242.87|11242.87|11250.94|11250.94|11239.02|11239.02|0
1650968700000|2022-04-26 10:25:00|11244.15|11244.15|11256.27|11256.27|11256.27|11256.27|11244.15|11244.15|0
1650969000000|2022-04-26 10:30:00|11262.7|11262.7|11263.94|11263.94|11265.71|11265.71|11261.57|11261.57|0
1650969300000|2022-04-26 10:35:00|11262.81|11262.81|11246.74|11246.74|11262.81|11262.81|11246.74|11246.74|0
1650969600000|2022-04-26 10:40:00|11243.35|11243.35|11261.48|11261.48|11261.48|11261.48|11241.84|11241.84|0
1650970200000|2022-04-26 10:50:00|11260.19|11260.19|11276.28|11276.28|11276.28|11276.28|11258.69|11258.69|0
1650970500000|2022-04-26 10:55:00|11277.41|11277.41|11289.37|11289.37|11297.73|11297.73|11274.57|11274.57|0
1650970800000|2022-04-26 11:00:00|11290.5|11290.5|11290.03|11290.03|11290.87|11290.87|11289.68|11289.68|0
1650971100000|2022-04-26 11:05:00|11290.58|11290.58|11270.75|11270.75|11293.79|11293.79|11268.83|11268.83|0
1650971400000|2022-04-26 11:10:00|11272.68|11272.68|11276.54|11276.54|11276.54|11276.54|11272.68|11272.68|0
1650971700000|2022-04-26 11:15:00|11278.46|11278.46|11285.36|11285.36|11286.31|11286.31|11278.46|11278.46|0
1650972000000|2022-04-26 11:20:00|11286|11286|11281.09|11281.09|11286|11286|11279.59|11279.59|0
1650972300000|2022-04-26 11:25:00|11277.88|11277.88|11287.62|11287.62|11287.62|11287.62|11277.33|11277.33|0
1650972600000|2022-04-26 11:30:00|11288.17|11288.17|11288.81|11288.81|11288.81|11288.81|11288.17|11288.17|0
1650972900000|2022-04-26 11:35:00|11287.17|11287.17|11285.11|11285.11|11293.01|11293.01|11280.73|11280.73|0
1650973200000|2022-04-26 11:40:00|11283.6|11283.6|11283.86|11283.86|11284.41|11284.41|11280.01|11280.01|0
1650973500000|2022-04-26 11:45:00|11282.57|11282.57|11282.26|11282.26|11283.77|11283.77|11279.32|11279.32|0
1650973800000|2022-04-26 11:50:00|11281.72|11281.72|11280.56|11280.56|11290.21|11290.21|11280.56|11280.56|0
1650974100000|2022-04-26 11:55:00|11283.77|11283.77|11299.24|11299.24|11299.24|11299.24|11280.56|11280.56|0
1650974400000|2022-04-26 12:00:00|11305.67|11305.67|11299.24|11299.24|11305.67|11305.67|11299.24|11299.24|0
1650974700000|2022-04-26 12:05:00|11299.79|11299.79|11301.92|11301.92|11301.92|11301.92|11294.84|11294.84|0
1650975000000|2022-04-26 12:10:00|11308.35|11308.35|11312.11|11312.11|11312.11|11312.11|11305.12|11305.12|0
1650975300000|2022-04-26 12:15:00|11310.82|11310.82|11307.8|11307.8|11310.82|11310.82|11307.25|11307.25|0
1650975600000|2022-04-26 12:20:00|11308.18|11308.18|11308.54|11308.54|11308.54|11308.54|11292.1|11292.1|0
1650975900000|2022-04-26 12:25:00|11302.11|11302.11|11302.48|11302.48|11302.48|11302.48|11301.93|11301.93|0
1650976200000|2022-04-26 12:30:00|11300.23|11300.23|11295.5|11295.5|11302.31|11302.31|11292.29|11292.29|0
1650976500000|2022-04-26 12:35:00|11297.01|11297.01|11285.98|11285.98|11297.76|11297.76|11285.98|11285.98|0
1650976800000|2022-04-26 12:40:00|11289.83|11289.83|11294.66|11294.66|11299.21|11299.21|11289.83|11289.83|0
1650977100000|2022-04-26 12:45:00|11292.74|11292.74|11295.1|11295.1|11302.93|11302.93|11289.52|11289.52|0
1650977400000|2022-04-26 12:50:00|11301.54|11301.54|11306.61|11306.61|11309.62|11309.62|11294.73|11294.73|0
1650977700000|2022-04-26 12:55:00|11307.74|11307.74|11289.53|11289.53|11308.87|11308.87|11289.53|11289.53|0
1650978000000|2022-04-26 13:00:00|11290.08|11290.08|11287.03|11287.03|11292.07|11292.07|11280.04|11280.04|0
1650978300000|2022-04-26 13:05:00|11286.38|11286.38|11287.18|11287.18|11289.81|11289.81|11284.46|11284.46|0
1650978600000|2022-04-26 13:10:00|11286.08|11286.08|11290.78|11290.78|11290.78|11290.78|11286.08|11286.08|0
1650978900000|2022-04-26 13:15:00|11289.69|11289.69|11288.83|11288.83|11296.12|11296.12|11285.07|11285.07|0
1650979200000|2022-04-26 13:20:00|11295.26|11295.26|11295.29|11295.29|11302.83|11302.83|11295.26|11295.26|0
1650979500000|2022-04-26 13:25:00|11294.01|11294.01|11301.31|11301.31|11314.18|11314.18|11288.44|11288.44|0
1650979800000|2022-04-26 13:30:00|11302.44|11302.44|11308.87|11308.87|11317.66|11317.66|11267.04|11267.04|0
1650980100000|2022-04-26 13:35:00|11305.65|11305.65|11268.12|11268.12|11305.65|11305.65|11238.07|11238.07|0
1650980400000|2022-04-26 13:40:00|11269.25|11269.25|11260.79|11260.79|11275.68|11275.68|11259.66|11259.66|0
1650980700000|2022-04-26 13:45:00|11264.01|11264.01|11226.78|11226.78|11264.01|11264.01|11226.78|11226.78|0
1650981000000|2022-04-26 13:50:00|11220.35|11220.35|11212.57|11212.57|11220.35|11220.35|11212.57|11212.57|0
1650981300000|2022-04-26 13:55:00|11210.65|11210.65|11174.87|11174.87|11210.65|11210.65|11174.87|11174.87|0
1650981600000|2022-04-26 14:00:00|11175.42|11175.42|11169.45|11169.45|11175.89|11175.89|11160.15|11160.15|0
1650981900000|2022-04-26 14:05:00|11168.7|11168.7|11169.24|11169.24|11173.42|11173.42|11156.5|11156.5|0
1650982200000|2022-04-26 14:10:00|11168.6|11168.6|11141.01|11141.01|11168.6|11168.6|11141.01|11141.01|0
1650982500000|2022-04-26 14:15:00|11139.91|11139.91|11081.58|11081.58|11139.91|11139.91|11081.58|11081.58|0
1650982800000|2022-04-26 14:20:00|11080.45|11080.45|11084.26|11084.26|11085.86|11085.86|11077.37|11077.37|0
1650983100000|2022-04-26 14:25:00|11082.33|11082.33|11086.89|11086.89|11086.89|11086.89|11066.25|11066.25|0
1650983400000|2022-04-26 14:30:00|11083.68|11083.68|11066.67|11066.67|11083.68|11083.68|11066.67|11066.67|0
1650983700000|2022-04-26 14:35:00|11066.3|11066.3|11084.05|11084.05|11084.43|11084.43|11059.32|11059.32|0
1650984000000|2022-04-26 14:40:00|11080.84|11080.84|11091.67|11091.67|11098.25|11098.25|11078.95|11078.95|0
1650984300000|2022-04-26 14:45:00|11092.04|11092.04|11120.32|11120.32|11120.32|11120.32|11092.04|11092.04|0
1650984600000|2022-04-26 14:50:00|11118.39|11118.39|11121.37|11121.37|11127.8|11127.8|11108.88|11108.88|0
1650984900000|2022-04-26 14:55:00|11124.59|11124.59|11119.52|11119.52|11130.27|11130.27|11117.86|11117.86|0
1650985200000|2022-04-26 15:00:00|11117.88|11117.88|11095.47|11095.47|11117.88|11117.88|11095.47|11095.47|0
1650985500000|2022-04-26 15:05:00|11092.9|11092.9|11106.9|11106.9|11106.9|11106.9|11087.16|11087.16|0
1650985800000|2022-04-26 15:10:00|11107.65|11107.65|11128.58|11128.58|11128.58|11128.58|11103.26|11103.26|0
1650986100000|2022-04-26 15:15:00|11122.15|11122.15|11105.85|11105.85|11122.15|11122.15|11105.85|11105.85|0
1650986400000|2022-04-26 15:20:00|11103.59|11103.59|11143.36|11143.36|11151.29|11151.29|11103.59|11103.59|0
1650986700000|2022-04-26 15:25:00|11142.72|11142.72|11125.9|11125.9|11142.72|11142.72|11117.93|11117.93|0
1651043700000|2022-04-27 07:15:00|11260.88|11260.88|11239.53|11239.53|11283.03|11283.03|11239.53|11239.53|0
1651044000000|2022-04-27 07:20:00|11229.9|11229.9|11190.38|11190.38|11229.9|11229.9|11175.86|11175.86|0
1651044300000|2022-04-27 07:25:00|11197.44|11197.44|11204.21|11204.21|11213.65|11213.65|11191|11191|0
1651044600000|2022-04-27 07:30:00|11203.84|11203.84|11206.71|11206.71|11206.71|11206.71|11198.37|11198.37|0
1651044900000|2022-04-27 07:35:00|11208.64|11208.64|11195.64|11195.64|11210.56|11210.56|11189.07|11189.07|0
1651045200000|2022-04-27 07:40:00|11196.77|11196.77|11201.23|11201.23|11208.64|11208.64|11192.55|11192.55|0
1651045500000|2022-04-27 07:45:00|11204.61|11204.61|11243.04|11243.04|11243.04|11243.04|11202.75|11202.75|0
1651045800000|2022-04-27 07:50:00|11241.75|11241.75|11243.05|11243.05|11243.8|11243.8|11236.89|11236.89|0
1651046100000|2022-04-27 07:55:00|11245.68|11245.68|11239.81|11239.81|11246.96|11246.96|11239.81|11239.81|0
1651046400000|2022-04-27 08:00:00|11242.38|11242.38|11232.13|11232.13|11243.1|11243.1|11232.13|11232.13|0
1651046700000|2022-04-27 08:05:00|11231|11231|11228.15|11228.15|11231.36|11231.36|11225.58|11225.58|0
1651047000000|2022-04-27 08:10:00|11227.51|11227.51|11169.65|11169.65|11227.51|11227.51|11169.65|11169.65|0
1651047300000|2022-04-27 08:15:00|11172.86|11172.86|11139.83|11139.83|11172.86|11172.86|11139.46|11139.46|0
1651047600000|2022-04-27 08:20:00|11137.91|11137.91|11124.49|11124.49|11139.55|11139.55|11119.36|11119.36|0
1651047900000|2022-04-27 08:25:00|11129.62|11129.62|11125.62|11125.62|11129.62|11129.62|11118.05|11118.05|0
1651048200000|2022-04-27 08:30:00|11124.52|11124.52|11110.39|11110.39|11124.52|11124.52|11110.39|11110.39|0
1651048500000|2022-04-27 08:35:00|11108.46|11108.46|11095.23|11095.23|11111.03|11111.03|11095.23|11095.23|0
1651048800000|2022-04-27 08:40:00|11094.68|11094.68|11100.96|11100.96|11100.96|11100.96|11094.04|11094.04|0
1651049100000|2022-04-27 08:45:00|11104.16|11104.16|11110.44|11110.44|11110.44|11110.44|11101.6|11101.6|0
1651049400000|2022-04-27 08:50:00|11109.16|11109.16|11093.76|11093.76|11111.09|11111.09|11092.66|11092.66|0
1651049700000|2022-04-27 08:55:00|11096.98|11096.98|11081.22|11081.22|11096.98|11096.98|11076.73|11076.73|0
1651050000000|2022-04-27 09:00:00|11083.1|11083.1|11102.08|11102.08|11105.29|11105.29|11083.1|11083.1|0
1651050300000|2022-04-27 09:05:00|11089.21|11089.21|11072.95|11072.95|11089.21|11089.21|11072.95|11072.95|0
1651050600000|2022-04-27 09:10:00|11071.85|11071.85|11075.08|11075.08|11078.18|11078.18|11070.57|11070.57|0
1651050900000|2022-04-27 09:15:00|11075.72|11075.72|11076.07|11076.07|11079.29|11079.29|11075.72|11075.72|0
1651051200000|2022-04-27 09:20:00|11077.72|11077.72|11092.69|11092.69|11092.69|11092.69|11077.72|11077.72|0
1651051500000|2022-04-27 09:25:00|11090.76|11090.76|11101.16|11101.16|11103.08|11103.08|11086.91|11086.91|0
1651051800000|2022-04-27 09:30:00|11105.65|11105.65|11113.78|11113.78|11113.95|11113.95|11103.08|11103.08|0
1651052100000|2022-04-27 09:35:00|11118.27|11118.27|11143.45|11143.45|11145.38|11145.38|11118.27|11118.27|0
1651052400000|2022-04-27 09:40:00|11137.02|11137.02|11140.95|11140.95|11140.95|11140.95|11137.02|11137.02|0
1651052700000|2022-04-27 09:45:00|11147.39|11147.39|11144.16|11144.16|11147.39|11147.39|11140.95|11140.95|0
1651053000000|2022-04-27 09:50:00|11140.31|11140.31|11123.56|11123.56|11140.31|11140.31|11117.12|11117.12|0
1651053300000|2022-04-27 09:55:00|11122.91|11122.91|11126.46|11126.46|11126.46|11126.46|11122.91|11122.91|0
1651053600000|2022-04-27 10:00:00|11127.74|11127.74|11128.59|11128.59|11141.46|11141.46|11127.74|11127.74|0
1651053900000|2022-04-27 10:05:00|11131.16|11131.16|11121.98|11121.98|11131.16|11131.16|11121.98|11121.98|0
1651054200000|2022-04-27 10:10:00|11128.41|11128.41|11132.37|11132.37|11140.25|11140.25|11128.41|11128.41|0
1651054500000|2022-04-27 10:15:00|11133.88|11133.88|11137.1|11137.1|11138.23|11138.23|11133.88|11133.88|0
1651054800000|2022-04-27 10:20:00|11138.98|11138.98|11137.12|11137.12|11142.9|11142.9|11135.2|11135.2|0
1651055100000|2022-04-27 10:25:00|11133.36|11133.36|11134.09|11134.09|11134.64|11134.64|11130.73|11130.73|0
1651055400000|2022-04-27 10:30:00|11131.53|11131.53|11134.09|11134.09|11134.09|11134.09|11120.59|11120.59|0
1651055700000|2022-04-27 10:35:00|11135.18|11135.18|11133.99|11133.99|11137.21|11137.21|11117.84|11117.84|0
1651056000000|2022-04-27 10:40:00|11136.63|11136.63|11150.76|11150.76|11150.76|11150.76|11136.63|11136.63|0
1651056300000|2022-04-27 10:45:00|11154.52|11154.52|11187.88|11187.88|11187.88|11187.88|11148.1|11148.1|0
1651056600000|2022-04-27 10:50:00|11182.1|11182.1|11179.17|11179.17|11182.1|11182.1|11173.32|11173.32|0
1651056900000|2022-04-27 10:55:00|11179.72|11179.72|11221.31|11221.31|11221.31|11221.31|11179.72|11179.72|0
1651057200000|2022-04-27 11:00:00|11219.39|11219.39|11219.84|11219.84|11224.76|11224.76|11211.13|11211.13|0
1651057500000|2022-04-27 11:05:00|11225.61|11225.61|11194.7|11194.7|11226.25|11226.25|11194.7|11194.7|0
1651057800000|2022-04-27 11:10:00|11193.42|11193.42|11193.42|11193.42|11193.42|11193.42|11189.57|11189.57|0
1651058100000|2022-04-27 11:15:00|11194.7|11194.7|11210.14|11210.14|11210.14|11210.14|11193.42|11193.42|0
1651058400000|2022-04-27 11:20:00|11211.43|11211.43|11206.73|11206.73|11211.43|11211.43|11205.44|11205.44|0
1651058700000|2022-04-27 11:25:00|11205.63|11205.63|11200.04|11200.04|11206.38|11206.38|11198.66|11198.66|0
1651059000000|2022-04-27 11:30:00|11198.16|11198.16|11212.8|11212.8|11212.8|11212.8|11198.16|11198.16|0
1651059300000|2022-04-27 11:35:00|11213.34|11213.34|11213.34|11213.34|11213.34|11213.34|11213.34|11213.34|0
1651059600000|2022-04-27 11:40:00|11210.14|11210.14|11248.95|11248.95|11249.59|11249.59|11205.63|11205.63|0
1651059900000|2022-04-27 11:45:00|11249.49|11249.49|11247.76|11247.76|11249.49|11249.49|11245.1|11245.1|0
1651060200000|2022-04-27 11:50:00|11249.04|11249.04|11246.16|11246.16|11251.88|11251.88|11241.4|11241.4|0
1651060500000|2022-04-27 11:55:00|11245.61|11245.61|11255.3|11255.3|11260.43|11260.43|11245.61|11245.61|0
1651060800000|2022-04-27 12:00:00|11254.02|11254.02|11251.95|11251.95|11256.3|11256.3|11246.17|11246.17|0
1651061100000|2022-04-27 12:05:00|11250.67|11250.67|11263.79|11263.79|11265.56|11265.56|11248.75|11248.75|0
1651061400000|2022-04-27 12:10:00|11265.71|11265.71|11263.83|11263.83|11265.71|11265.71|11263.83|11263.83|0
1651061700000|2022-04-27 12:15:00|11264.47|11264.47|11266.95|11266.95|11266.95|11266.95|11264.47|11264.47|0
1651062000000|2022-04-27 12:20:00|11268.87|11268.87|11268.19|11268.19|11272.69|11272.69|11264.8|11264.8|0
1651062300000|2022-04-27 12:25:00|11269.48|11269.48|11279.11|11279.11|11281.68|11281.68|11267.55|11267.55|0
1651062600000|2022-04-27 12:30:00|11272.68|11272.68|11249.6|11249.6|11272.68|11272.68|11249.6|11249.6|0
1651062900000|2022-04-27 12:35:00|11246.39|11246.39|11255.86|11255.86|11256.5|11256.5|11245.11|11245.11|0
1651063200000|2022-04-27 12:40:00|11262.28|11262.28|11266.84|11266.84|11268.57|11268.57|11257.14|11257.14|0
1651063500000|2022-04-27 12:45:00|11263.63|11263.63|11261.38|11261.38|11266.2|11266.2|11261.38|11261.38|0
1651063800000|2022-04-27 12:50:00|11264.58|11264.58|11255.23|11255.23|11274.88|11274.88|11252.02|11252.02|0
1651064100000|2022-04-27 12:55:00|11250.74|11250.74|11249.3|11249.3|11251.56|11251.56|11243.41|11243.41|0
1651064400000|2022-04-27 13:00:00|11258.95|11258.95|11253.71|11253.71|11271.32|11271.32|11253.71|11253.71|0
1651064700000|2022-04-27 13:05:00|11253.34|11253.34|11237.18|11237.18|11253.51|11253.51|11234.45|11234.45|0
1651065000000|2022-04-27 13:10:00|11233.61|11233.61|11227.74|11227.74|11233.81|11233.81|11223.25|11223.25|0
1651065300000|2022-04-27 13:15:00|11228.38|11228.38|11220|11220|11228.38|11228.38|11220|11220|0
1651065600000|2022-04-27 13:20:00|11220.76|11220.76|11224.71|11224.71|11224.71|11224.71|11217.54|11217.54|0
1651065900000|2022-04-27 13:25:00|11224.07|11224.07|11223.64|11223.64|11235.54|11235.54|11223.64|11223.64|0
1651066200000|2022-04-27 13:30:00|11217.2|11217.2|11171.06|11171.06|11223.64|11223.64|11171.06|11171.06|0
1651066500000|2022-04-27 13:35:00|11171.43|11171.43|11142.59|11142.59|11181.08|11181.08|11142.59|11142.59|0
1651066800000|2022-04-27 13:40:00|11141.31|11141.31|11081.07|11081.07|11145.38|11145.38|11081.07|11081.07|0
1651067100000|2022-04-27 13:45:00|11079.14|11079.14|11080|11080|11094.65|11094.65|11071.43|11071.43|0
1651067400000|2022-04-27 13:50:00|11086.43|11086.43|11143.29|11143.29|11143.29|11143.29|11086.43|11086.43|0
1651067700000|2022-04-27 13:55:00|11142.64|11142.64|11175.77|11175.77|11188.64|11188.64|11142.64|11142.64|0
1651068000000|2022-04-27 14:00:00|11185.42|11185.42|11143.09|11143.09|11187.35|11187.35|11142.73|11142.73|0
1651068300000|2022-04-27 14:05:00|11136.66|11136.66|11154.78|11154.78|11167.27|11167.27|11136.66|11136.66|0
1651068600000|2022-04-27 14:10:00|11161.21|11161.21|11152.76|11152.76|11161.21|11161.21|11139.19|11139.19|0
1651068900000|2022-04-27 14:15:00|11154.64|11154.64|11121.51|11121.51|11154.64|11154.64|11121.51|11121.51|0
1651069200000|2022-04-27 14:20:00|11122.26|11122.26|11113.83|11113.83|11132.14|11132.14|11113.83|11113.83|0
1651069500000|2022-04-27 14:25:00|11117.05|11117.05|11104.22|11104.22|11125.52|11125.52|11104.22|11104.22|0
1651069800000|2022-04-27 14:30:00|11103.47|11103.47|11102.5|11102.5|11108.26|11108.26|11099.62|11099.62|0
1651070100000|2022-04-27 14:35:00|11105.72|11105.72|11104.54|11104.54|11115.32|11115.32|11098.79|11098.79|0
1651070400000|2022-04-27 14:40:00|11102.62|11102.62|11099.65|11099.65|11112.47|11112.47|11098.89|11098.89|0
1651070700000|2022-04-27 14:45:00|11099.1|11099.1|11104.86|11104.86|11104.86|11104.86|11088.15|11088.15|0
1651071000000|2022-04-27 14:50:00|11105.62|11105.62|11105.4|11105.4|11113.87|11113.87|11103.74|11103.74|0
1651071300000|2022-04-27 14:55:00|11106.52|11106.52|11112.1|11112.1|11116.99|11116.99|11105.12|11105.12|0
1651071600000|2022-04-27 15:00:00|11114.67|11114.67|11121.28|11121.28|11127.74|11127.74|11114.67|11114.67|0
1651071900000|2022-04-27 15:05:00|11121.83|11121.83|11119.71|11119.71|11121.83|11121.83|11119.24|11119.24|0
1651072200000|2022-04-27 15:10:00|11119.34|11119.34|11140.83|11140.83|11142.6|11142.6|11117.04|11117.04|0
1651072500000|2022-04-27 15:15:00|11139.19|11139.19|11157.64|11157.64|11170.76|11170.76|11138.54|11138.54|0
1651072800000|2022-04-27 15:20:00|11154.43|11154.43|11131.68|11131.68|11154.8|11154.8|11130.4|11130.4|0
1651073100000|2022-04-27 15:25:00|11132.32|11132.32|11129.21|11129.21|11140.87|11140.87|11129.21|11129.21|0
1651130100000|2022-04-28 07:15:00|11046.95|11046.95|11026.23|11026.23|11046.95|11046.95|11014.99|11014.99|0
1651130400000|2022-04-28 07:20:00|11026.87|11026.87|11029.08|11029.08|11038.07|11038.07|11026.87|11026.87|0
1651130700000|2022-04-28 07:25:00|11035.51|11035.51|11038.61|11038.61|11045.16|11045.16|11035.51|11035.51|0
1651131000000|2022-04-28 07:30:00|11043.1|11043.1|11047.18|11047.18|11047.82|11047.82|11039.89|11039.89|0
1651131300000|2022-04-28 07:35:00|11042.04|11042.04|11022.15|11022.15|11049.19|11049.19|11019.32|11019.32|0
1651131600000|2022-04-28 07:40:00|11015.72|11015.72|11019.79|11019.79|11023.42|11023.42|11011.22|11011.22|0
1651131900000|2022-04-28 07:45:00|11021.71|11021.71|11043.22|11043.22|11043.22|11043.22|11017.86|11017.86|0
1651132200000|2022-04-28 07:50:00|11046.43|11046.43|11046.5|11046.5|11054.22|11054.22|11043.86|11043.86|0
1651132500000|2022-04-28 07:55:00|11043.29|11043.29|11032.7|11032.7|11043.29|11043.29|11027.12|11027.12|0
1651132800000|2022-04-28 08:00:00|11031.42|11031.42|11028.93|11028.93|11033.44|11033.44|11024.1|11024.1|0
1651133100000|2022-04-28 08:05:00|11028.55|11028.55|11010.6|11010.6|11028.55|11028.55|10998.43|10998.43|0
1651133400000|2022-04-28 08:10:00|11007.86|11007.86|11003.9|11003.9|11009.78|11009.78|11000.8|11000.8|0
1651133700000|2022-04-28 08:15:00|11005.18|11005.18|11008.68|11008.68|11011.78|11011.78|11005.18|11005.18|0
1651134000000|2022-04-28 08:20:00|11007.03|11007.03|10971.63|10971.63|11007.03|11007.03|10969.75|10969.75|0
1651134300000|2022-04-28 08:25:00|10973.56|10973.56|10980.73|10980.73|10981.37|10981.37|10969.8|10969.8|0
1651134600000|2022-04-28 08:30:00|10976.23|10976.23|10975.33|10975.33|10988.18|10988.18|10975.33|10975.33|0
1651134900000|2022-04-28 08:35:00|10973.41|10973.41|10961.03|10961.03|10973.41|10973.41|10961.03|10961.03|0
1651135200000|2022-04-28 08:40:00|10973.9|10973.9|10975.35|10975.35|10979.09|10979.09|10963.59|10963.59|0
1651135500000|2022-04-28 08:45:00|10974.06|10974.06|10978.67|10978.67|10979.2|10979.2|10974.06|10974.06|0
1651135800000|2022-04-28 08:50:00|10969.01|10969.01|10958.34|10958.34|10972.65|10972.65|10957.52|10957.52|0
1651136100000|2022-04-28 08:55:00|10967.99|10967.99|10971.5|10971.5|10971.5|10971.5|10967.99|10967.99|0
1651136400000|2022-04-28 09:00:00|10970.4|10970.4|10981.41|10981.41|10982.05|10982.05|10969.07|10969.07|0
1651136700000|2022-04-28 09:05:00|10980.13|10980.13|10984.21|10984.21|10988.48|10988.48|10980.13|10980.13|0
1651137000000|2022-04-28 09:10:00|10986.13|10986.13|10985.11|10985.11|10986.13|10986.13|10985.11|10985.11|0
1651137300000|2022-04-28 09:15:00|10984.36|10984.36|10985.98|10985.98|10987.86|10987.86|10982.06|10982.06|0
1651137600000|2022-04-28 09:20:00|10984.05|10984.05|10978.26|10978.26|10986.62|10986.62|10976.34|10976.34|0
1651137900000|2022-04-28 09:25:00|10978.9|10978.9|10977.99|10977.99|10986.21|10986.21|10975.43|10975.43|0
1651138200000|2022-04-28 09:30:00|10987.65|10987.65|10991.5|10991.5|10991.5|10991.5|10986.36|10986.36|0
1651138500000|2022-04-28 09:35:00|10994.71|10994.71|10996.11|10996.11|11001.2|11001.2|10994.07|10994.07|0
1651138800000|2022-04-28 09:40:00|10998.74|10998.74|10998.53|10998.53|11009.47|11009.47|10998.53|10998.53|0
1651139100000|2022-04-28 09:45:00|11008.18|11008.18|11012.04|11012.04|11012.04|11012.04|11008.18|11008.18|0
1651139400000|2022-04-28 09:50:00|11014.3|11014.3|11010.65|11010.65|11014.3|11014.3|11010.65|11010.65|0
1651139700000|2022-04-28 09:55:00|10997.78|10997.78|11010.66|11010.66|11010.66|11010.66|10991.36|10991.36|0
1651140000000|2022-04-28 10:00:00|11013.88|11013.88|11011.68|11011.68|11013.88|11013.88|11011.68|11011.68|0
1651140300000|2022-04-28 10:05:00|11010.04|11010.04|11008.45|11008.45|11012.14|11012.14|11004.42|11004.42|0
1651140600000|2022-04-28 10:10:00|11005.06|11005.06|11003.4|11003.4|11005.06|11005.06|11003.4|11003.4|0
1651140900000|2022-04-28 10:15:00|11006.03|11006.03|10997.73|10997.73|11007.69|11007.69|10997.73|10997.73|0
1651141200000|2022-04-28 10:20:00|10999.61|10999.61|11005.26|11005.26|11010.01|11010.01|10999.61|10999.61|0
1651141500000|2022-04-28 10:25:00|11005.9|11005.9|11017.41|11017.41|11017.41|11017.41|11005.9|11005.9|0
1651141800000|2022-04-28 10:30:00|11018.7|11018.7|11015.1|11015.1|11028.68|11028.68|11015.1|11015.1|0
1651142100000|2022-04-28 10:35:00|11012.84|11012.84|11014.14|11014.14|11014.69|11014.69|11012.84|11012.84|0
1651142400000|2022-04-28 10:40:00|11010.29|11010.29|11014.63|11014.63|11016.24|11016.24|11010.29|11010.29|0
1651142700000|2022-04-28 10:45:00|11013.34|11013.34|11019.95|11019.95|11021.46|11021.46|11011.06|11011.06|0
1651143000000|2022-04-28 10:50:00|11018.67|11018.67|11021.01|11021.01|11021.01|11021.01|11017.16|11017.16|0
1651143300000|2022-04-28 10:55:00|11022.3|11022.3|11028.9|11028.9|11031.48|11031.48|11021.66|11021.66|0
1651143600000|2022-04-28 11:00:00|11028.52|11028.52|11028.52|11028.52|11028.52|11028.52|11022.75|11022.75|0
1651143900000|2022-04-28 11:05:00|11027.24|11027.24|11048.53|11048.53|11048.53|11048.53|11027.24|11027.24|0
1651144200000|2022-04-28 11:10:00|11049.28|11049.28|11049.66|11049.66|11049.66|11049.66|11045.9|11045.9|0
1651144500000|2022-04-28 11:15:00|11054.15|11054.15|11059.95|11059.95|11060.59|11060.59|11054.15|11054.15|0
1651144800000|2022-04-28 11:20:00|11061.23|11061.23|11063.58|11063.58|11064.13|11064.13|11061.23|11061.23|0
1651145100000|2022-04-28 11:25:00|11067.34|11067.34|11074.09|11074.09|11075.7|11075.7|11067.34|11067.34|0
1651145400000|2022-04-28 11:30:00|11067.66|11067.66|11057.96|11057.96|11067.66|11067.66|11057.96|11057.96|0
1651145700000|2022-04-28 11:35:00|11059.24|11059.24|11061.7|11061.7|11063.09|11063.09|11059.24|11059.24|0
1651146000000|2022-04-28 11:40:00|11060.95|11060.95|11064.38|11064.38|11064.38|11064.38|11060.95|11060.95|0
1651146300000|2022-04-28 11:45:00|11067.59|11067.59|11066.52|11066.52|11073.44|11073.44|11066.52|11066.52|0
1651146600000|2022-04-28 11:50:00|11068.4|11068.4|11062.44|11062.44|11070.28|11070.28|11062.44|11062.44|0
1651146900000|2022-04-28 11:55:00|11061.16|11061.16|11064.33|11064.33|11064.33|11064.33|11060.67|11060.67|0
1651147200000|2022-04-28 12:00:00|11064.97|11064.97|11056.78|11056.78|11064.97|11064.97|11056.78|11056.78|0
1651147500000|2022-04-28 12:05:00|11059.52|11059.52|11064.19|11064.19|11065.47|11065.47|11057.88|11057.88|0
1651147800000|2022-04-28 12:10:00|11064.83|11064.83|11055.72|11055.72|11064.83|11064.83|11055.72|11055.72|0
1651148100000|2022-04-28 12:15:00|11058.28|11058.28|11058.28|11058.28|11058.28|11058.28|11058.28|11058.28|0
1651148400000|2022-04-28 12:20:00|11057.15|11057.15|11046.99|11046.99|11059.65|11059.65|11046.99|11046.99|0
1651148700000|2022-04-28 12:25:00|11047.74|11047.74|11047.1|11047.1|11048.39|11048.39|11047.1|11047.1|0
1651149000000|2022-04-28 12:30:00|11050.87|11050.87|11060.48|11060.48|11062.13|11062.13|11049.82|11049.82|0
1651149300000|2022-04-28 12:35:00|11062.13|11062.13|11057.42|11057.42|11062.13|11062.13|11051.42|11051.42|0
1651149600000|2022-04-28 12:40:00|11056.29|11056.29|11057.84|11057.84|11059.5|11059.5|11056.29|11056.29|0
1651149900000|2022-04-28 12:45:00|11061.05|11061.05|11063.68|11063.68|11063.68|11063.68|11061.05|11061.05|0
1651150200000|2022-04-28 12:50:00|11066.9|11066.9|11095.58|11095.58|11095.58|11095.58|11066.9|11066.9|0
1651150500000|2022-04-28 12:55:00|11096.86|11096.86|11093.59|11093.59|11098.37|11098.37|11093.59|11093.59|0
1651150800000|2022-04-28 13:00:00|11094.87|11094.87|11126.88|11126.88|11126.88|11126.88|11094.12|11094.12|0
1651151100000|2022-04-28 13:05:00|11127.26|11127.26|11117.88|11117.88|11132.46|11132.46|11116.75|11116.75|0
1651151400000|2022-04-28 13:10:00|11127.53|11127.53|11129.47|11129.47|11132.68|11132.68|11127.53|11127.53|0
1651151700000|2022-04-28 13:15:00|11132.69|11132.69|11135.02|11135.02|11140.66|11140.66|11131.94|11131.94|0
1651152000000|2022-04-28 13:20:00|11136.9|11136.9|11160.99|11160.99|11164.21|11164.21|11136.9|11136.9|0
1651152300000|2022-04-28 13:25:00|11161.37|11161.37|11186.29|11186.29|11186.29|11186.29|11148.46|11148.46|0
1651152600000|2022-04-28 13:30:00|11183.08|11183.08|11113.23|11113.23|11183.08|11183.08|11113.23|11113.23|0
1651152900000|2022-04-28 13:35:00|11114.33|11114.33|11094.78|11094.78|11118.52|11118.52|11072.21|11072.21|0
1651153200000|2022-04-28 13:40:00|11094.14|11094.14|11069.48|11069.48|11094.14|11094.14|11067.56|11067.56|0
1651153500000|2022-04-28 13:45:00|11079.13|11079.13|11086.12|11086.12|11086.12|11086.12|11057.38|11057.38|0
1651153800000|2022-04-28 13:50:00|11089.34|11089.34|11090.84|11090.84|11121.47|11121.47|11089.34|11089.34|0
1651154100000|2022-04-28 13:55:00|11094.06|11094.06|11068.12|11068.12|11094.06|11094.06|11068.12|11068.12|0
1651154400000|2022-04-28 14:00:00|11068.87|11068.87|11055.16|11055.16|11073.86|11073.86|11051.95|11051.95|0
1651154700000|2022-04-28 14:05:00|11051.95|11051.95|11055.71|11055.71|11055.71|11055.71|11037.03|11037.03|0
1651155000000|2022-04-28 14:10:00|11055.07|11055.07|11040.36|11040.36|11060.2|11060.2|11040.36|11040.36|0
1651155300000|2022-04-28 14:15:00|11043.57|11043.57|11033.15|11033.15|11043.57|11043.57|11029|11029|0
1651155600000|2022-04-28 14:20:00|11033.53|11033.53|10998.37|10998.37|11033.53|11033.53|10997.24|10997.24|0
1651155900000|2022-04-28 14:25:00|10988.72|10988.72|10989.05|10989.05|10996.12|10996.12|10983.42|10983.42|0
1651156200000|2022-04-28 14:30:00|10992.26|10992.26|11002.03|11002.03|11002.03|11002.03|10989.92|10989.92|0
1651156500000|2022-04-28 14:35:00|11005.25|11005.25|10975.07|10975.07|11008.47|11008.47|10975.07|10975.07|0
1651156800000|2022-04-28 14:40:00|10973.57|10973.57|10980.17|10980.17|10985.43|10985.43|10967.35|10967.35|0
1651157100000|2022-04-28 14:45:00|10982.74|10982.74|10980.52|10980.52|10990.15|10990.15|10975.89|10975.89|0
1651157400000|2022-04-28 14:50:00|10979.24|10979.24|11011.78|11011.78|11013.06|11013.06|10976.02|10976.02|0
1651157700000|2022-04-28 14:55:00|11007.93|11007.93|10998.4|10998.4|11007.93|11007.93|10985.86|10985.86|0
1651158000000|2022-04-28 15:00:00|10995.83|10995.83|11012.59|11012.59|11012.59|11012.59|10995.83|10995.83|0
1651158300000|2022-04-28 15:05:00|11015.22|11015.22|11008.12|11008.12|11026.05|11026.05|11006.3|11006.3|0
1651158600000|2022-04-28 15:10:00|11008.87|11008.87|10976.3|10976.3|11008.87|11008.87|10976.3|10976.3|0
1651158900000|2022-04-28 15:15:00|10975.75|10975.75|10971.79|10971.79|10979.06|10979.06|10967.38|10967.38|0
1651159200000|2022-04-28 15:20:00|10972.54|10972.54|10978.94|10978.94|10981.2|10981.2|10970.4|10970.4|0
1651159500000|2022-04-28 15:25:00|10979.59|10979.59|10973.35|10973.35|10979.59|10979.59|10968.85|10968.85|0
1651216500000|2022-04-29 07:15:00|11091.48|11091.48|11089.57|11089.57|11101.83|11101.83|11083.22|11083.22|0
1651216800000|2022-04-29 07:20:00|11088.45|11088.45|11079.99|11079.99|11088.45|11088.45|11079.99|11079.99|0
1651217100000|2022-04-29 07:25:00|11070.34|11070.34|11065.08|11065.08|11073.49|11073.49|11065.08|11065.08|0
1651217400000|2022-04-29 07:30:00|11065.72|11065.72|11066.37|11066.37|11066.37|11066.37|11054.79|11054.79|0
1651217700000|2022-04-29 07:35:00|11071.27|11071.27|11108.38|11108.38|11116.07|11116.07|11071.27|11071.27|0
1651218000000|2022-04-29 07:40:00|11109.13|11109.13|11092.39|11092.39|11109.13|11109.13|11076.31|11076.31|0
1651218300000|2022-04-29 07:45:00|11090.5|11090.5|11100.35|11100.35|11101|11101|11086.74|11086.74|0
1651218600000|2022-04-29 07:50:00|11098.85|11098.85|11100.86|11100.86|11100.86|11100.86|11093.71|11093.71|0
1651218900000|2022-04-29 07:55:00|11102.15|11102.15|11100.45|11100.45|11111.15|11111.15|11100.07|11100.07|0
1651219200000|2022-04-29 08:00:00|11097.23|11097.23|11106.89|11106.89|11106.89|11106.89|11089.84|11089.84|0
1651219500000|2022-04-29 08:05:00|11109.9|11109.9|11121.24|11121.24|11121.24|11121.24|11105.81|11105.81|0
1651219800000|2022-04-29 08:10:00|11118.03|11118.03|11133.44|11133.44|11134.94|11134.94|11118.03|11118.03|0
1651220100000|2022-04-29 08:15:00|11123.79|11123.79|11124.43|11124.43|11124.43|11124.43|11121.79|11121.79|0
1651220400000|2022-04-29 08:20:00|11126.07|11126.07|11127.19|11127.19|11132.33|11132.33|11124.15|11124.15|0
1651220700000|2022-04-29 08:25:00|11129.76|11129.76|11134.41|11134.41|11137.42|11137.42|11126.88|11126.88|0
1651221000000|2022-04-29 08:30:00|11137.62|11137.62|11130.55|11130.55|11153.06|11153.06|11128.35|11128.35|0
1651221300000|2022-04-29 08:35:00|11128.66|11128.66|11128.29|11128.29|11128.66|11128.66|11123.03|11123.03|0
1651221600000|2022-04-29 08:40:00|11130.22|11130.22|11139.44|11139.44|11141.32|11141.32|11128.29|11128.29|0
1651221900000|2022-04-29 08:45:00|11142.66|11142.66|11156.78|11156.78|11156.78|11156.78|11142.66|11142.66|0
1651222200000|2022-04-29 08:50:00|11160|11160|11169.65|11169.65|11169.65|11169.65|11155.51|11155.51|0
1651222500000|2022-04-29 08:55:00|11166.64|11166.64|11171.36|11171.36|11171.36|11171.36|11164.67|11164.67|0
1651222800000|2022-04-29 09:00:00|11173.28|11173.28|11173.65|11173.65|11174.93|11174.93|11173.28|11173.28|0
1651223100000|2022-04-29 09:05:00|11167.21|11167.21|11151.88|11151.88|11167.21|11167.21|11151.24|11151.24|0
1651223400000|2022-04-29 09:10:00|11153.81|11153.81|11148.68|11148.68|11155.86|11155.86|11148.68|11148.68|0
1651223700000|2022-04-29 09:15:00|11148.31|11148.31|11158.24|11158.24|11158.99|11158.99|11141.87|11141.87|0
1651224000000|2022-04-29 09:20:00|11155.61|11155.61|11156.25|11156.25|11156.25|11156.25|11155.61|11155.61|0
1651224300000|2022-04-29 09:25:00|11155.15|11155.15|11143.67|11143.67|11155.15|11155.15|11132.08|11132.08|0
1651224600000|2022-04-29 09:30:00|11145.59|11145.59|11137.97|11137.97|11145.59|11145.59|11137.97|11137.97|0
1651224900000|2022-04-29 09:35:00|11141.26|11141.26|11139.36|11139.36|11141.26|11141.26|11136.8|11136.8|0
1651225200000|2022-04-29 09:40:00|11141.29|11141.29|11156.71|11156.71|11158.91|11158.91|11141.29|11141.29|0
1651225500000|2022-04-29 09:45:00|11157.26|11157.26|11163.68|11163.68|11163.68|11163.68|11157.26|11157.26|0
1651225800000|2022-04-29 09:50:00|11162.4|11162.4|11163.68|11163.68|11164.33|11164.33|11161.12|11161.12|0
1651226100000|2022-04-29 09:55:00|11170.08|11170.08|11194.1|11194.1|11198.28|11198.28|11169.33|11169.33|0
1651226400000|2022-04-29 10:00:00|11193|11193|11194.38|11194.38|11195.66|11195.66|11187.14|11187.14|0
1651226700000|2022-04-29 10:05:00|11196.02|11196.02|11203.96|11203.96|11206.21|11206.21|11196.02|11196.02|0
1651227000000|2022-04-29 10:10:00|11205.24|11205.24|11200.29|11200.29|11205.24|11205.24|11199.01|11199.01|0
1651227300000|2022-04-29 10:15:00|11198.36|11198.36|11198.36|11198.36|11198.36|11198.36|11198.36|11198.36|0
1651227600000|2022-04-29 10:20:00|11202.5|11202.5|11198.14|11198.14|11205.89|11205.89|11191.72|11191.72|0
1651227900000|2022-04-29 10:25:00|11200.77|11200.77|11203.89|11203.89|11204.62|11204.62|11200.77|11200.77|0
1651228200000|2022-04-29 10:30:00|11200.67|11200.67|11197.21|11197.21|11200.67|11200.67|11193|11193|0
1651228500000|2022-04-29 10:35:00|11199.1|11199.1|11201.38|11201.38|11202.02|11202.02|11199.1|11199.1|0
1651228800000|2022-04-29 10:40:00|11198.17|11198.17|11206.32|11206.32|11207.6|11207.6|11198.17|11198.17|0
1651229100000|2022-04-29 10:45:00|11204.67|11204.67|11198.35|11198.35|11206.33|11206.33|11195.78|11195.78|0
1651229400000|2022-04-29 10:50:00|11199.63|11199.63|11201.47|11201.47|11201.47|11201.47|11195.04|11195.04|0
1651229700000|2022-04-29 10:55:00|11209.38|11209.38|11200.07|11200.07|11209.38|11209.38|11200.07|11200.07|0
1651230000000|2022-04-29 11:00:00|11196.22|11196.22|11206.89|11206.89|11206.89|11206.89|11193.02|11193.02|0
1651230300000|2022-04-29 11:05:00|11204.97|11204.97|11201.41|11201.41|11206.34|11206.34|11201.41|11201.41|0
1651230600000|2022-04-29 11:10:00|11206.89|11206.89|11205.49|11205.49|11215.9|11215.9|11204.85|11204.85|0
1651230900000|2022-04-29 11:15:00|11207.41|11207.41|11219.61|11219.61|11219.61|11219.61|11205.75|11205.75|0
1651231200000|2022-04-29 11:20:00|11220.71|11220.71|11227.5|11227.5|11228.63|11228.63|11218.51|11218.51|0
1651231500000|2022-04-29 11:25:00|11226|11226|11232.63|11232.63|11232.96|11232.96|11225.25|11225.25|0
1651231800000|2022-04-29 11:30:00|11226.2|11226.2|11224.8|11224.8|11226.2|11226.2|11222.43|11222.43|0
1651232100000|2022-04-29 11:35:00|11221.59|11221.59|11221.01|11221.01|11237.67|11237.67|11220.37|11220.37|0
1651232400000|2022-04-29 11:40:00|11224.86|11224.86|11217.99|11217.99|11224.86|11224.86|11216.89|11216.89|0
1651232700000|2022-04-29 11:45:00|11217.61|11217.61|11217.68|11217.68|11222.11|11222.11|11215.75|11215.75|0
1651233000000|2022-04-29 11:50:00|11216.03|11216.03|11235.59|11235.59|11235.59|11235.59|11215.48|11215.48|0
1651233300000|2022-04-29 11:55:00|11238.16|11238.16|11258.1|11258.1|11263.89|11263.89|11238.16|11238.16|0
1651233600000|2022-04-29 12:00:00|11261.48|11261.48|11258.26|11258.26|11261.48|11261.48|11251.83|11251.83|0
1651233900000|2022-04-29 12:05:00|11256.97|11256.97|11253.83|11253.83|11257.73|11257.73|11250.54|11250.54|0
1651234200000|2022-04-29 12:10:00|11255.11|11255.11|11254.47|11254.47|11257.68|11257.68|11254.47|11254.47|0
1651234800000|2022-04-29 12:20:00|11248.69|11248.69|11258.51|11258.51|11262.04|11262.04|11248.69|11248.69|0
1651235100000|2022-04-29 12:25:00|11256.59|11256.59|11270.98|11270.98|11271.05|11271.05|11256.59|11256.59|0
1651235400000|2022-04-29 12:30:00|11268.41|11268.41|11267.53|11267.53|11276.75|11276.75|11267.53|11267.53|0
1651235700000|2022-04-29 12:35:00|11267.15|11267.15|11269.58|11269.58|11275.47|11275.47|11266.36|11266.36|0
1651236000000|2022-04-29 12:40:00|11272.79|11272.79|11272.71|11272.71|11277.84|11277.84|11261.77|11261.77|0
1651236300000|2022-04-29 12:45:00|11269.49|11269.49|11280.42|11280.42|11281.71|11281.71|11269.49|11269.49|0
1651236600000|2022-04-29 12:50:00|11282.98|11282.98|11288.12|11288.12|11288.12|11288.12|11280.42|11280.42|0
1651236900000|2022-04-29 12:55:00|11288.87|11288.87|11284.83|11284.83|11292.44|11292.44|11284.83|11284.83|0
1651237200000|2022-04-29 13:00:00|11280.98|11280.98|11284.92|11284.92|11284.92|11284.92|11277.77|11277.77|0
1651237500000|2022-04-29 13:05:00|11281.7|11281.7|11281.44|11281.44|11284.92|11284.92|11277.57|11277.57|0
1651237800000|2022-04-29 13:10:00|11283.37|11283.37|11270.93|11270.93|11283.37|11283.37|11270.35|11270.35|0
1651238100000|2022-04-29 13:15:00|11272.21|11272.21|11267.07|11267.07|11276.72|11276.72|11267.07|11267.07|0
1651238400000|2022-04-29 13:20:00|11265.78|11265.78|11262.34|11262.34|11265.78|11265.78|11253.76|11253.76|0
1651238700000|2022-04-29 13:25:00|11265.56|11265.56|11266.09|11266.09|11266.46|11266.46|11262.99|11262.99|0
1651239000000|2022-04-29 13:30:00|11256.43|11256.43|11234.69|11234.69|11289.7|11289.7|11234.69|11234.69|0
1651239300000|2022-04-29 13:35:00|11228.26|11228.26|11221.02|11221.02|11241.01|11241.01|11217.81|11217.81|0
1651239600000|2022-04-29 13:40:00|11221.66|11221.66|11212.73|11212.73|11222.79|11222.79|11211.66|11211.66|0
1651239900000|2022-04-29 13:45:00|11209.51|11209.51|11202.08|11202.08|11217.19|11217.19|11196.81|11196.81|0
1651240200000|2022-04-29 13:50:00|11200.8|11200.8|11232.82|11232.82|11232.82|11232.82|11194.05|11194.05|0
1651240500000|2022-04-29 13:55:00|11237.32|11237.32|11241.01|11241.01|11245.5|11245.5|11228.14|11228.14|0
1651240800000|2022-04-29 14:00:00|11231.36|11231.36|11229.38|11229.38|11233|11233|11208.16|11208.16|0
1651241100000|2022-04-29 14:05:00|11222.95|11222.95|11226.65|11226.65|11239.83|11239.83|11214.7|11214.7|0
1651241400000|2022-04-29 14:10:00|11227.78|11227.78|11207.92|11207.92|11234.37|11234.37|11207.92|11207.92|0
1651241700000|2022-04-29 14:15:00|11211.3|11211.3|11183.74|11183.74|11211.68|11211.68|11183.74|11183.74|0
1651242000000|2022-04-29 14:20:00|11185.66|11185.66|11182.44|11182.44|11187.59|11187.59|11177.3|11177.3|0
1651242300000|2022-04-29 14:25:00|11185.66|11185.66|11187.42|11187.42|11193.08|11193.08|11180.99|11180.99|0
1651242600000|2022-04-29 14:30:00|11177.77|11177.77|11165.5|11165.5|11184.84|11184.84|11151.67|11151.67|0
1651242900000|2022-04-29 14:35:00|11159.07|11159.07|11165.97|11165.97|11166.63|11166.63|11158.9|11158.9|0
1651243200000|2022-04-29 14:40:00|11166.61|11166.61|11173.8|11173.8|11177.66|11177.66|11159.67|11159.67|0
1651243500000|2022-04-29 14:45:00|11173.42|11173.42|11165.11|11165.11|11180.53|11180.53|11164.64|11164.64|0
1651243800000|2022-04-29 14:50:00|11174.76|11174.76|11156.61|11156.61|11174.76|11174.76|11152.57|11152.57|0
1651244100000|2022-04-29 14:55:00|11163.04|11163.04|11157.47|11157.47|11163.47|11163.47|11153.09|11153.09|0
1651244400000|2022-04-29 15:00:00|11155.54|11155.54|11140.14|11140.14|11155.54|11155.54|11134.45|11134.45|0
1651244700000|2022-04-29 15:05:00|11138.21|11138.21|11127.22|11127.22|11139.95|11139.95|11126.18|11126.18|0
1651245000000|2022-04-29 15:10:00|11126.57|11126.57|11127.86|11127.86|11129.46|11129.46|11120.78|11120.78|0
1651245300000|2022-04-29 15:15:00|11125.94|11125.94|11140.73|11140.73|11140.73|11140.73|11123.37|11123.37|0
1651245600000|2022-04-29 15:20:00|11143.94|11143.94|11142.31|11142.31|11150.48|11150.48|11136.13|11136.13|0
1651245900000|2022-04-29 15:25:00|11135.88|11135.88|11146.65|11146.65|11150.14|11150.14|11124.38|11124.38|0
1651562100000|2022-05-03 07:15:00|10934.11|10934.11|10952.41|10952.41|10962.19|10962.19|10929.31|10929.31|0
1651562400000|2022-05-03 07:20:00|10948.57|10948.57|10972.28|10972.28|10972.28|10972.28|10943.58|10943.58|0
1651562700000|2022-05-03 07:25:00|10975.5|10975.5|10990.98|10990.98|10995.33|10995.33|10966.82|10966.82|0
1651563000000|2022-05-03 07:30:00|10993.61|10993.61|10998.92|10998.92|11002.79|11002.79|10993.61|10993.61|0
1651563300000|2022-05-03 07:35:00|10999.67|10999.67|11003.01|11003.01|11013.72|11013.72|10999.67|10999.67|0
1651563600000|2022-05-03 07:40:00|10993.36|10993.36|10998.48|10998.48|11007.29|11007.29|10991.89|10991.89|0
1651563900000|2022-05-03 07:45:00|10997.2|10997.2|10981.1|10981.1|11002.42|11002.42|10978.26|10978.26|0
1651564200000|2022-05-03 07:50:00|10977.89|10977.89|10984.25|10984.25|10990.4|10990.4|10975.41|10975.41|0
1651564500000|2022-05-03 07:55:00|10983.7|10983.7|10983.96|10983.96|10987.55|10987.55|10982.63|10982.63|0
1651564800000|2022-05-03 08:00:00|10981.4|10981.4|10962.78|10962.78|10983.27|10983.27|10962.78|10962.78|0
1651565100000|2022-05-03 08:05:00|10961.49|10961.49|10949.9|10949.9|10975|10975|10945.18|10945.18|0
1651565400000|2022-05-03 08:10:00|10952.47|10952.47|10942.29|10942.29|10960.27|10960.27|10939.05|10939.05|0
1651565700000|2022-05-03 08:15:00|10941.54|10941.54|10940.62|10940.62|10944.17|10944.17|10928.37|10928.37|0
1651566000000|2022-05-03 08:20:00|10938.43|10938.43|10947.57|10947.57|10947.57|10947.57|10930.49|10930.49|0
1651566300000|2022-05-03 08:25:00|10950.79|10950.79|10951.6|10951.6|10955.45|10955.45|10946.94|10946.94|0
1651566600000|2022-05-03 08:30:00|10952.36|10952.36|10940.17|10940.17|10954.76|10954.76|10939.79|10939.79|0
1651566900000|2022-05-03 08:35:00|10939.79|10939.79|10943.56|10943.56|10943.64|10943.64|10939.79|10939.79|0
1651567200000|2022-05-03 08:40:00|10946.94|10946.94|10957.71|10957.71|10962|10962|10946.94|10946.94|0
1651567500000|2022-05-03 08:45:00|10955.79|10955.79|10956.68|10956.68|10958.56|10958.56|10951.4|10951.4|0
1651567800000|2022-05-03 08:50:00|10952.29|10952.29|10969.06|10969.06|10969.06|10969.06|10952.29|10952.29|0
1651568100000|2022-05-03 08:55:00|10975.49|10975.49|10969.15|10969.15|10975.49|10975.49|10965.84|10965.84|0
1651568400000|2022-05-03 09:00:00|10967.26|10967.26|10966.14|10966.14|10967.26|10967.26|10966.14|10966.14|0
1651568700000|2022-05-03 09:05:00|10968.77|10968.77|10980.13|10980.13|10980.13|10980.13|10968.77|10968.77|0
1651569000000|2022-05-03 09:10:00|10978.58|10978.58|10972.25|10972.25|10978.58|10978.58|10972.25|10972.25|0
1651569300000|2022-05-03 09:15:00|10971.88|10971.88|10969.47|10969.47|10971.88|10971.88|10967.54|10967.54|0
1651569900000|2022-05-03 09:25:00|10968.71|10968.71|10966.57|10966.57|10973.65|10973.65|10964|10964|0
1651570200000|2022-05-03 09:30:00|10968.49|10968.49|10955.73|10955.73|10968.49|10968.49|10955.73|10955.73|0
1651570500000|2022-05-03 09:35:00|10955.09|10955.09|10957.01|10957.01|10957.01|10957.01|10955.09|10955.09|0
1651570800000|2022-05-03 09:40:00|10963.45|10963.45|10957.57|10957.57|10964.38|10964.38|10957.57|10957.57|0
1651571100000|2022-05-03 09:45:00|10960.78|10960.78|10953.87|10953.87|10967.21|10967.21|10953.87|10953.87|0
1651571400000|2022-05-03 09:50:00|10955.51|10955.51|10957.68|10957.68|10959.61|10959.61|10952.84|10952.84|0
1651571700000|2022-05-03 09:55:00|10958.23|10958.23|10954.06|10954.06|10958.23|10958.23|10942.35|10942.35|0
1651572000000|2022-05-03 10:00:00|10954.7|10954.7|10942.96|10942.96|10959.04|10959.04|10942.96|10942.96|0
1651572300000|2022-05-03 10:05:00|10943.33|10943.33|10949.86|10949.86|10950.5|10950.5|10943.33|10943.33|0
1651572600000|2022-05-03 10:10:00|10948.73|10948.73|10946.36|10946.36|10949.8|10949.8|10935.27|10935.27|0
1651572900000|2022-05-03 10:15:00|10952.8|10952.8|10951.14|10951.14|10955.43|10955.43|10951.14|10951.14|0
1651573200000|2022-05-03 10:20:00|10953.02|10953.02|10944.98|10944.98|10953.02|10953.02|10943.37|10943.37|0
1651573500000|2022-05-03 10:25:00|10941.77|10941.77|10939.12|10939.12|10942.86|10942.86|10936.55|10936.55|0
1651573800000|2022-05-03 10:30:00|10929.46|10929.46|10907.45|10907.45|10929.46|10929.46|10907.45|10907.45|0
1651574100000|2022-05-03 10:35:00|10904.24|10904.24|10897.8|10897.8|10904.24|10904.24|10897.8|10897.8|0
1651574400000|2022-05-03 10:40:00|10901.01|10901.01|10901.65|10901.65|10901.65|10901.65|10900.37|10900.37|0
1651574700000|2022-05-03 10:45:00|10895.22|10895.22|10897.89|10897.89|10897.89|10897.89|10894.67|10894.67|0
1651575000000|2022-05-03 10:50:00|10899.81|10899.81|10874.12|10874.12|10899.81|10899.81|10868.98|10868.98|0
1651575300000|2022-05-03 10:55:00|10874.76|10874.76|10896.2|10896.2|10898.77|10898.77|10874.76|10874.76|0
1651575600000|2022-05-03 11:00:00|10900.05|10900.05|10898.01|10898.01|10906.47|10906.47|10896.36|10896.36|0
1651575900000|2022-05-03 11:05:00|10896.13|10896.13|10890.88|10890.88|10896.13|10896.13|10876.2|10876.2|0
1651576200000|2022-05-03 11:10:00|10894.1|10894.1|10890.88|10890.88|10897.32|10897.32|10890.88|10890.88|0
1651576500000|2022-05-03 11:15:00|10890.51|10890.51|10902|10902|10902|10902|10889.75|10889.75|0
1651576800000|2022-05-03 11:20:00|10903.28|10903.28|10903.08|10903.08|10909.72|10909.72|10901.79|10901.79|0
1651577100000|2022-05-03 11:25:00|10896.64|10896.64|10910.15|10910.15|10910.15|10910.15|10893.43|10893.43|0
1651577400000|2022-05-03 11:30:00|10911.55|10911.55|10896.02|10896.02|10912.1|10912.1|10894.74|10894.74|0
1651577700000|2022-05-03 11:35:00|10890.76|10890.76|10893.01|10893.01|10893.01|10893.01|10890.76|10890.76|0
1651578000000|2022-05-03 11:40:00|10894.94|10894.94|10893.66|10893.66|10894.94|10894.94|10893.66|10893.66|0
1651578300000|2022-05-03 11:45:00|10890.44|10890.44|10903.44|10903.44|10904.37|10904.37|10890.44|10890.44|0
1651578600000|2022-05-03 11:50:00|10902.8|10902.8|10924.67|10924.67|10924.67|10924.67|10902.8|10902.8|0
1651578900000|2022-05-03 11:55:00|10923.54|10923.54|10920.84|10920.84|10924.09|10924.09|10917.67|10917.67|0
1651579200000|2022-05-03 12:00:00|10920.09|10920.09|10925.1|10925.1|10925.1|10925.1|10918.96|10918.96|0
1651579500000|2022-05-03 12:05:00|10926.39|10926.39|10931.53|10931.53|10931.53|10931.53|10925.1|10925.1|0
1651579800000|2022-05-03 12:10:00|10930.25|10930.25|10918.7|10918.7|10930.25|10930.25|10918.7|10918.7|0
1651580100000|2022-05-03 12:15:00|10917.95|10917.95|10922.91|10922.91|10922.91|10922.91|10917.95|10917.95|0
1651580400000|2022-05-03 12:20:00|10926.12|10926.12|10921.67|10921.67|10929.34|10929.34|10916.57|10916.57|0
1651580700000|2022-05-03 12:25:00|10920.54|10920.54|10919.53|10919.53|10920.92|10920.92|10918.88|10918.88|0
1651581000000|2022-05-03 12:30:00|10920.81|10920.81|10901.39|10901.39|10920.81|10920.81|10901.39|10901.39|0
1651581300000|2022-05-03 12:35:00|10901.01|10901.01|10907.53|10907.53|10912.42|10912.42|10901.01|10901.01|0
1651581600000|2022-05-03 12:40:00|10908.08|10908.08|10909.35|10909.35|10909.99|10909.99|10900.34|10900.34|0
1651581900000|2022-05-03 12:45:00|10909.99|10909.99|10905.9|10905.9|10911.27|10911.27|10901.02|10901.02|0
1651582200000|2022-05-03 12:50:00|10899.46|10899.46|10899.26|10899.26|10899.46|10899.46|10894.36|10894.36|0
1651582500000|2022-05-03 12:55:00|10896.69|10896.69|10922.87|10922.87|10924.8|10924.8|10896.69|10896.69|0
1651582800000|2022-05-03 13:00:00|10924.16|10924.16|10930.39|10930.39|10932.95|10932.95|10924.16|10924.16|0
1651583100000|2022-05-03 13:05:00|10927.82|10927.82|10936.14|10936.14|10936.14|10936.14|10927.82|10927.82|0
1651583400000|2022-05-03 13:10:00|10932.93|10932.93|10942.12|10942.12|10942.12|10942.12|10931.19|10931.19|0
1651583700000|2022-05-03 13:15:00|10935.69|10935.69|10937.56|10937.56|10937.56|10937.56|10932.47|10932.47|0
1651584000000|2022-05-03 13:20:00|10938.11|10938.11|10940.13|10940.13|10940.13|10940.13|10938.11|10938.11|0
1651584300000|2022-05-03 13:25:00|10939.76|10939.76|10931.08|10931.08|10943.51|10943.51|10931.08|10931.08|0
1651584600000|2022-05-03 13:30:00|10940.73|10940.73|11031.26|11031.26|11049.59|11049.59|10940.73|10940.73|0
1651584900000|2022-05-03 13:35:00|11034.48|11034.48|11029.81|11029.81|11041.8|11041.8|11010.78|11010.78|0
1651585200000|2022-05-03 13:40:00|11030.57|11030.57|11073.36|11073.36|11074.11|11074.11|11030.57|11030.57|0
1651585500000|2022-05-03 13:45:00|11074.64|11074.64|11063.71|11063.71|11074.64|11074.64|11053.86|11053.86|0
1651585800000|2022-05-03 13:50:00|11057.28|11057.28|11067.68|11067.68|11068.21|11068.21|11057.28|11057.28|0
1651586100000|2022-05-03 13:55:00|11068.43|11068.43|11072.79|11072.79|11087.36|11087.36|11064.09|11064.09|0
1651586400000|2022-05-03 14:00:00|11074.07|11074.07|11054.45|11054.45|11082.97|11082.97|11049.93|11049.93|0
1651586700000|2022-05-03 14:05:00|11053.9|11053.9|11077.34|11077.34|11077.34|11077.34|11045.35|11045.35|0
1651587000000|2022-05-03 14:10:00|11078.44|11078.44|11118.5|11118.5|11118.5|11118.5|11077.34|11077.34|0
1651587300000|2022-05-03 14:15:00|11119.25|11119.25|11120.78|11120.78|11134.38|11134.38|11118.52|11118.52|0
1651587600000|2022-05-03 14:20:00|11122.7|11122.7|11122.96|11122.96|11131.44|11131.44|11113.44|11113.44|0
1651587900000|2022-05-03 14:25:00|11123.6|11123.6|11112.24|11112.24|11127.44|11127.44|11110.6|11110.6|0
1651588200000|2022-05-03 14:30:00|11114.81|11114.81|11143.66|11143.66|11143.66|11143.66|11114.81|11114.81|0
1651588500000|2022-05-03 14:35:00|11146.3|11146.3|11146.31|11146.31|11151.45|11151.45|11138.51|11138.51|0
1651588800000|2022-05-03 14:40:00|11145.03|11145.03|11134.17|11134.17|11150.51|11150.51|11134.17|11134.17|0
1651589100000|2022-05-03 14:45:00|11135.46|11135.46|11147.46|11147.46|11153.31|11153.31|11135.46|11135.46|0
1651589400000|2022-05-03 14:50:00|11145.57|11145.57|11142.77|11142.77|11153.94|11153.94|11142.46|11142.46|0
1651589700000|2022-05-03 14:55:00|11139.55|11139.55|11127.31|11127.31|11140.83|11140.83|11122.86|11122.86|0
1651590000000|2022-05-03 15:00:00|11129.88|11129.88|11150.07|11150.07|11150.07|11150.07|11128|11128|0
1651590300000|2022-05-03 15:05:00|11148.79|11148.79|11156.11|11156.11|11156.11|11156.11|11143.31|11143.31|0
1651590600000|2022-05-03 15:10:00|11149.68|11149.68|11153.63|11153.63|11156.04|11156.04|11149.68|11149.68|0
1651590900000|2022-05-03 15:15:00|11156.85|11156.85|11143.94|11143.94|11158.68|11158.68|11141.72|11141.72|0
1651591200000|2022-05-03 15:20:00|11147.16|11147.16|11140.53|11140.53|11147.6|11147.6|11139.27|11139.27|0
1651591500000|2022-05-03 15:25:00|11143.75|11143.75|11104.9|11104.9|11143.75|11143.75|11104.9|11104.9|0
1651648500000|2022-05-04 07:15:00|11020.59|11020.59|11030.65|11030.65|11030.85|11030.85|11019.94|11019.94|0
1651648800000|2022-05-04 07:20:00|11024.88|11024.88|11001.46|11001.46|11024.88|11024.88|10985.37|10985.37|0
1651649100000|2022-05-04 07:25:00|10999.2|10999.2|11022.53|11022.53|11022.53|11022.53|10999.2|10999.2|0
1651649400000|2022-05-04 07:30:00|11025.16|11025.16|11003.32|11003.32|11029.06|11029.06|11003.32|11003.32|0
1651649700000|2022-05-04 07:35:00|11005.25|11005.25|11009.44|11009.44|11022.63|11022.63|11005.25|11005.25|0
1651650000000|2022-05-04 07:40:00|11010.08|11010.08|11024.52|11024.52|11024.52|11024.52|11010.08|11010.08|0
1651650300000|2022-05-04 07:45:00|11028.37|11028.37|11012.86|11012.86|11028.37|11028.37|11012.86|11012.86|0
1651650600000|2022-05-04 07:50:00|11010.98|11010.98|11008.42|11008.42|11011.62|11011.62|11006.49|11006.49|0
1651650900000|2022-05-04 07:55:00|11012.91|11012.91|11004.37|11004.37|11018.05|11018.05|11004.37|11004.37|0
1651651200000|2022-05-04 08:00:00|11014.02|11014.02|11005.48|11005.48|11014.02|11014.02|10997.61|10997.61|0
1651651500000|2022-05-04 08:05:00|11004.93|11004.93|10991.38|10991.38|11004.93|11004.93|10991.38|10991.38|0
1651651800000|2022-05-04 08:10:00|10989.12|10989.12|10991.42|10991.42|10991.42|10991.42|10989.12|10989.12|0
1651652100000|2022-05-04 08:15:00|10988.21|10988.21|10995.23|10995.23|10995.23|10995.23|10988.21|10988.21|0
1651652400000|2022-05-04 08:20:00|10993.58|10993.58|10988.29|10988.29|10993.58|10993.58|10980.72|10980.72|0
1651652700000|2022-05-04 08:25:00|10995.99|10995.99|10989.57|10989.57|10995.99|10995.99|10989.57|10989.57|0
1651653000000|2022-05-04 08:30:00|10986.35|10986.35|10991.29|10991.29|10991.29|10991.29|10986.35|10986.35|0
1651653300000|2022-05-04 08:35:00|10995.14|10995.14|11014.61|11014.61|11017.62|11017.62|10994.39|10994.39|0
1651653600000|2022-05-04 08:40:00|11016.26|11016.26|11013.62|11013.62|11016.26|11016.26|11013.25|11013.25|0
1651653900000|2022-05-04 08:45:00|11014.75|11014.75|11018.2|11018.2|11018.89|11018.89|11013.74|11013.74|0
1651654200000|2022-05-04 08:50:00|11022.69|11022.69|11013.53|11013.53|11022.69|11022.69|11010.52|11010.52|0
1651654500000|2022-05-04 08:55:00|11014.81|11014.81|11012.93|11012.93|11014.81|11014.81|11012.18|11012.18|0
1651654800000|2022-05-04 09:00:00|11019.37|11019.37|11005.88|11005.88|11019.37|11019.37|11005.24|11005.24|0
1651655100000|2022-05-04 09:05:00|11006.97|11006.97|10993.9|10993.9|11006.97|11006.97|10993.9|10993.9|0
1651655400000|2022-05-04 09:10:00|10990.68|10990.68|10983.67|10983.67|10997.12|10997.12|10978.33|10978.33|0
1651655700000|2022-05-04 09:15:00|10981.74|10981.74|10982.79|10982.79|10987.75|10987.75|10980.19|10980.19|0
1651656000000|2022-05-04 09:20:00|10985.36|10985.36|10975.04|10975.04|10990.61|10990.61|10966.89|10966.89|0
1651656300000|2022-05-04 09:25:00|10987.9|10987.9|10955.32|10955.32|10988.28|10988.28|10955.32|10955.32|0
1651656600000|2022-05-04 09:30:00|10952.1|10952.1|10962.84|10962.84|10962.84|10962.84|10952.1|10952.1|0
1651656900000|2022-05-04 09:35:00|10966.06|10966.06|10965.53|10965.53|10967.56|10967.56|10960.06|10960.06|0
1651657200000|2022-05-04 09:40:00|10966.08|10966.08|10967.2|10967.2|10967.21|10967.21|10957.56|10957.56|0
1651657500000|2022-05-04 09:45:00|10965.69|10965.69|10957.23|10957.23|10965.69|10965.69|10957.11|10957.11|0
1651657800000|2022-05-04 09:50:00|10958.36|10958.36|10959.49|10959.49|10959.49|10959.49|10955.14|10955.14|0
1651658100000|2022-05-04 09:55:00|10956.75|10956.75|10963.27|10963.27|10970.25|10970.25|10956.2|10956.2|0
1651658400000|2022-05-04 10:00:00|10964.02|10964.02|10968.73|10968.73|10968.73|10968.73|10963.64|10963.64|0
1651658700000|2022-05-04 10:05:00|10988.03|10988.03|10986.9|10986.9|10988.03|10988.03|10986.9|10986.9|0
1651659000000|2022-05-04 10:10:00|10990.11|10990.11|10979.82|10979.82|10990.11|10990.11|10979.82|10979.82|0
1651659300000|2022-05-04 10:15:00|10979.27|10979.27|10977.99|10977.99|10979.91|10979.91|10977.99|10977.99|0
1651659600000|2022-05-04 10:20:00|10977.61|10977.61|10974.93|10974.93|10979.87|10979.87|10973.85|10973.85|0
1651659900000|2022-05-04 10:25:00|10974.29|10974.29|10973.57|10973.57|10974.67|10974.67|10973.57|10973.57|0
1651660200000|2022-05-04 10:30:00|10973.2|10973.2|10954.4|10954.4|10973.2|10973.2|10954.4|10954.4|0
1651660500000|2022-05-04 10:35:00|10960.83|10960.83|10967.3|10967.3|10967.68|10967.68|10960.83|10960.83|0
1651660800000|2022-05-04 10:40:00|10968.58|10968.58|10968.3|10968.3|10970.23|10970.23|10968.3|10968.3|0
1651661100000|2022-05-04 10:45:00|10967.93|10967.93|10973.61|10973.61|10976.82|10976.82|10967.18|10967.18|0
1651661400000|2022-05-04 10:50:00|10974.16|10974.16|10964.29|10964.29|10974.16|10974.16|10964.29|10964.29|0
1651661700000|2022-05-04 10:55:00|10966.18|10966.18|10964.85|10964.85|10966.18|10966.18|10962.97|10962.97|0
1651662000000|2022-05-04 11:00:00|10966.35|10966.35|10971.9|10971.9|10971.9|10971.9|10966.35|10966.35|0
1651662300000|2022-05-04 11:05:00|10971.25|10971.25|10988.12|10988.12|10988.12|10988.12|10971.25|10971.25|0
1651662600000|2022-05-04 11:10:00|10994.55|10994.55|10987.99|10987.99|10994.55|10994.55|10987.99|10987.99|0
1651662900000|2022-05-04 11:15:00|10986.48|10986.48|11002.28|11002.28|11002.28|11002.28|10985.56|10985.56|0
1651663200000|2022-05-04 11:20:00|11003.41|11003.41|11006.99|11006.99|11010.84|11010.84|11002.65|11002.65|0
1651663500000|2022-05-04 11:25:00|11000.56|11000.56|11008.56|11008.56|11013.43|11013.43|11000.56|11000.56|0
1651663800000|2022-05-04 11:30:00|11007.43|11007.43|11006.15|11006.15|11007.43|11007.43|11004.38|11004.38|0
1651664100000|2022-05-04 11:35:00|11009.35|11009.35|10997.32|10997.32|11009.35|11009.35|10997.32|10997.32|0
1651664400000|2022-05-04 11:40:00|10993.93|10993.93|10988.13|10988.13|10993.93|10993.93|10985.85|10985.85|0
1651664700000|2022-05-04 11:45:00|10986.63|10986.63|10980.48|10980.48|10987.27|10987.27|10980.48|10980.48|0
1651665000000|2022-05-04 11:50:00|10981.58|10981.58|10980.35|10980.35|10982.71|10982.71|10978.1|10978.1|0
1651665300000|2022-05-04 11:55:00|10981.11|10981.11|10990.76|10990.76|10990.76|10990.76|10981.11|10981.11|0
1651665600000|2022-05-04 12:00:00|10991.51|10991.51|10986.21|10986.21|10991.51|10991.51|10985.08|10985.08|0
1651665900000|2022-05-04 12:05:00|10984.7|10984.7|10993.98|10993.98|10993.98|10993.98|10984.32|10984.32|0
1651666200000|2022-05-04 12:10:00|10984.32|10984.32|10987.16|10987.16|10987.16|10987.16|10983.23|10983.23|0
1651666500000|2022-05-04 12:15:00|10987.8|10987.8|10978.37|10978.37|10987.8|10987.8|10977.71|10977.71|0
1651666800000|2022-05-04 12:20:00|10977.24|10977.24|10972.76|10972.76|10977.24|10977.24|10972.76|10972.76|0
1651667100000|2022-05-04 12:25:00|10992.06|10992.06|10975.67|10975.67|10992.06|10992.06|10975.67|10975.67|0
1651667400000|2022-05-04 12:30:00|10974.57|10974.57|10969.29|10969.29|10974.57|10974.57|10961.37|10961.37|0
1651667700000|2022-05-04 12:35:00|10968.64|10968.64|10964.3|10964.3|10968.64|10968.64|10964.3|10964.3|0
1651668000000|2022-05-04 12:40:00|10961.08|10961.08|10957.21|10957.21|10964.93|10964.93|10957.21|10957.21|0
1651668300000|2022-05-04 12:45:00|10956.09|10956.09|10959.71|10959.71|10961.22|10961.22|10954.41|10954.41|0
1651668600000|2022-05-04 12:50:00|10958.58|10958.58|10962.58|10962.58|10962.58|10962.58|10951.44|10951.44|0
1651668900000|2022-05-04 12:55:00|10960.33|10960.33|10965.9|10965.9|10967.82|10967.82|10957.66|10957.66|0
1651669200000|2022-05-04 13:00:00|10967.4|10967.4|10973.29|10973.29|10973.29|10973.29|10966.65|10966.65|0
1651669500000|2022-05-04 13:05:00|10974.04|10974.04|10969.59|10969.59|10974.04|10974.04|10969.59|10969.59|0
1651669800000|2022-05-04 13:10:00|10968.47|10968.47|10973.19|10973.19|10973.19|10973.19|10963.16|10963.16|0
1651670100000|2022-05-04 13:15:00|10969.97|10969.97|10978.94|10978.94|10978.94|10978.94|10964.63|10964.63|0
1651670400000|2022-05-04 13:20:00|10975.73|10975.73|10979.83|10979.83|10979.83|10979.83|10975.73|10975.73|0
1651670700000|2022-05-04 13:25:00|10979.08|10979.08|10970.34|10970.34|10980.9|10980.9|10969.21|10969.21|0
1651671000000|2022-05-04 13:30:00|10979.99|10979.99|11043.72|11043.72|11056.27|11056.27|10979.99|10979.99|0
1651671300000|2022-05-04 13:35:00|11030.85|11030.85|11038.36|11038.36|11045|11045|11025.49|11025.49|0
1651671600000|2022-05-04 13:40:00|11035.14|11035.14|11040.28|11040.28|11057.13|11057.13|11035.14|11035.14|0
1651671900000|2022-05-04 13:45:00|11037.06|11037.06|11034.27|11034.27|11038.19|11038.19|11024.99|11024.99|0
1651672200000|2022-05-04 13:50:00|11035.55|11035.55|11023.99|11023.99|11035.55|11035.55|11016.96|11016.96|0
1651672500000|2022-05-04 13:55:00|11017.56|11017.56|11016.75|11016.75|11018.66|11018.66|11009.12|11009.12|0
1651672800000|2022-05-04 14:00:00|11014.87|11014.87|11003.62|11003.62|11016.37|11016.37|10999.77|10999.77|0
1651673100000|2022-05-04 14:05:00|11006.84|11006.84|11020.3|11020.3|11020.3|11020.3|11003.62|11003.62|0
1651673400000|2022-05-04 14:10:00|11019.55|11019.55|11005.42|11005.42|11020.1|11020.1|11005.42|11005.42|0
1651673700000|2022-05-04 14:15:00|11006.06|11006.06|11003.32|11003.32|11024.06|11024.06|11002.67|11002.67|0
1651674000000|2022-05-04 14:20:00|11006.53|11006.53|11022.06|11022.06|11024.15|11024.15|11006.42|11006.42|0
1651674300000|2022-05-04 14:25:00|11023.98|11023.98|11017.86|11017.86|11023.98|11023.98|11015.6|11015.6|0
1651674600000|2022-05-04 14:30:00|11011.42|11011.42|10995.12|10995.12|11011.42|11011.42|10991.9|10991.9|0
1651674900000|2022-05-04 14:35:00|10998.34|10998.34|11014.32|11014.32|11014.32|11014.32|10998.34|10998.34|0
1651675200000|2022-05-04 14:40:00|11011.1|11011.1|11008.86|11008.86|11011.1|11011.1|11004.63|11004.63|0
1651675500000|2022-05-04 14:45:00|11006.94|11006.94|11011.6|11011.6|11014.56|11014.56|10998.04|10998.04|0
1651675800000|2022-05-04 14:50:00|11012.25|11012.25|11019.81|11019.81|11019.81|11019.81|11012.25|11012.25|0
1651676100000|2022-05-04 14:55:00|11018.68|11018.68|11026.21|11026.21|11026.21|11026.21|11015.08|11015.08|0
1651676400000|2022-05-04 15:00:00|11028.13|11028.13|11043.03|11043.03|11043.03|11043.03|11026.25|11026.25|0
1651676700000|2022-05-04 15:05:00|11047.55|11047.55|11059.98|11059.98|11063.2|11063.2|11044.54|11044.54|0
1651677000000|2022-05-04 15:10:00|11066.42|11066.42|11050.04|11050.04|11072.85|11072.85|11049.66|11049.66|0
1651677300000|2022-05-04 15:15:00|11048.39|11048.39|11059.13|11059.13|11065.94|11065.94|11044.31|11044.31|0
1651677600000|2022-05-04 15:20:00|11059.68|11059.68|11060.77|11060.77|11069.43|11069.43|11055.43|11055.43|0
1651677900000|2022-05-04 15:25:00|11067.2|11067.2|11057.62|11057.62|11077.17|11077.17|11055.21|11055.21|0
1651734900000|2022-05-05 07:15:00|11381.7|11381.7|11395.4|11395.4|11395.4|11395.4|11375.44|11375.44|0
1651735200000|2022-05-05 07:20:00|11394.3|11394.3|11455.69|11455.69|11459.8|11459.8|11368.56|11368.56|0
1651735500000|2022-05-05 07:25:00|11459.08|11459.08|11481.37|11481.37|11502.18|11502.18|11424.97|11424.97|0
1651735800000|2022-05-05 07:30:00|11483.63|11483.63|11462.15|11462.15|11485.82|11485.82|11462.15|11462.15|0
1651736100000|2022-05-05 07:35:00|11461.61|11461.61|11470.09|11470.09|11471.56|11471.56|11457.09|11457.09|0
1651736400000|2022-05-05 07:40:00|11469.54|11469.54|11464.43|11464.43|11472.17|11472.17|11458.26|11458.26|0
1651736700000|2022-05-05 07:45:00|11467|11467|11561.2|11561.2|11575.16|11575.16|11466.36|11466.36|0
1651737000000|2022-05-05 07:50:00|11559.69|11559.69|11625.32|11625.32|11625.96|11625.96|11555.84|11555.84|0
1651737300000|2022-05-05 07:55:00|11623.44|11623.44|11593.62|11593.62|11626.34|11626.34|11592.84|11592.84|0
1651737600000|2022-05-05 08:00:00|11591.74|11591.74|11590.3|11590.3|11594.15|11594.15|11587.45|11587.45|0
1651737900000|2022-05-05 08:05:00|11595.44|11595.44|11586.62|11586.62|11595.44|11595.44|11583.41|11583.41|0
1651738200000|2022-05-05 08:10:00|11585.49|11585.49|11591.29|11591.29|11596.94|11596.94|11584.85|11584.85|0
1651738500000|2022-05-05 08:15:00|11590.65|11590.65|11630.23|11630.23|11630.23|11630.23|11590.27|11590.27|0
1651738800000|2022-05-05 08:20:00|11629.1|11629.1|11619.01|11619.01|11632.31|11632.31|11619.01|11619.01|0
1651739100000|2022-05-05 08:25:00|11617.89|11617.89|11607.48|11607.48|11617.89|11617.89|11607.48|11607.48|0
1651739400000|2022-05-05 08:30:00|11610.87|11610.87|11590.98|11590.98|11619.93|11619.93|11590.98|11590.98|0
1651739700000|2022-05-05 08:35:00|11592.49|11592.49|11561.04|11561.04|11594.02|11594.02|11557.83|11557.83|0
1651740000000|2022-05-05 08:40:00|11562.17|11562.17|11587.75|11587.75|11589.04|11589.04|11560.29|11560.29|0
1651740300000|2022-05-05 08:45:00|11600.62|11600.62|11593.67|11593.67|11600.62|11600.62|11593.67|11593.67|0
1651740600000|2022-05-05 08:50:00|11594.8|11594.8|11598.52|11598.52|11600.4|11600.4|11594.8|11594.8|0
1651740900000|2022-05-05 08:55:00|11597.39|11597.39|11596|11596|11600.71|11600.71|11596|11596|0
1651741200000|2022-05-05 09:00:00|11595.36|11595.36|11601.42|11601.42|11601.79|11601.79|11582.49|11582.49|0
1651741500000|2022-05-05 09:05:00|11601.79|11601.79|11603.67|11603.67|11603.67|11603.67|11598.21|11598.21|0
1651741800000|2022-05-05 09:10:00|11616.54|11616.54|11616.59|11616.59|11618.84|11618.84|11615.41|11615.41|0
1651742100000|2022-05-05 09:15:00|11616.21|11616.21|11669.69|11669.69|11669.69|11669.69|11610.68|11610.68|0
1651742400000|2022-05-05 09:20:00|11682.56|11682.56|11631.37|11631.37|11682.56|11682.56|11626.24|11626.24|0
1651742700000|2022-05-05 09:25:00|11634.58|11634.58|11637.59|11637.59|11637.59|11637.59|11630.09|11630.09|0
1651743000000|2022-05-05 09:30:00|11638.34|11638.34|11665.73|11665.73|11665.73|11665.73|11638.34|11638.34|0
1651743300000|2022-05-05 09:35:00|11659.29|11659.29|11653.94|11653.94|11672.16|11672.16|11653.94|11653.94|0
1651743600000|2022-05-05 09:40:00|11651.37|11651.37|11644.7|11644.7|11651.37|11651.37|11643.95|11643.95|0
1651743900000|2022-05-05 09:45:00|11647.27|11647.27|11628.5|11628.5|11654.89|11654.89|11625.93|11625.93|0
1651744200000|2022-05-05 09:50:00|11626.99|11626.99|11629.78|11629.78|11629.78|11629.78|11623.98|11623.98|0
1651744500000|2022-05-05 09:55:00|11629.14|11629.14|11630.93|11630.93|11632.08|11632.08|11624.82|11624.82|0
1651744800000|2022-05-05 10:00:00|11629|11629|11630.57|11630.57|11635.06|11635.06|11629|11629|0
1651745100000|2022-05-05 10:05:00|11631.85|11631.85|11606.68|11606.68|11631.85|11631.85|11606.68|11606.68|0
1651745400000|2022-05-05 10:10:00|11609.25|11609.25|11657.97|11657.97|11657.97|11657.97|11608.49|11608.49|0
1651745700000|2022-05-05 10:15:00|11659.47|11659.47|11640.2|11640.2|11663.61|11663.61|11639.18|11639.18|0
1651746000000|2022-05-05 10:20:00|11633.77|11633.77|11698.79|11698.79|11699.43|11699.43|11631.84|11631.84|0
1651746300000|2022-05-05 10:25:00|11705.22|11705.22|11707.29|11707.29|11707.29|11707.29|11671.95|11671.95|0
1651746600000|2022-05-05 10:30:00|11705.36|11705.36|11699.85|11699.85|11706.44|11706.44|11679.42|11679.42|0
1651746900000|2022-05-05 10:35:00|11700.23|11700.23|11677.24|11677.24|11706.66|11706.66|11674.18|11674.18|0
1651747200000|2022-05-05 10:40:00|11676.69|11676.69|11690.21|11690.21|11708.87|11708.87|11676.69|11676.69|0
1651747500000|2022-05-05 10:45:00|11689.45|11689.45|11720.46|11720.46|11720.46|11720.46|11688.7|11688.7|0
1651747800000|2022-05-05 10:50:00|11707.6|11707.6|11703.15|11703.15|11732.16|11732.16|11700.74|11700.74|0
1651748100000|2022-05-05 10:55:00|11728.89|11728.89|11736.74|11736.74|11736.74|11736.74|11722.97|11722.97|0
1651748400000|2022-05-05 11:00:00|11743.18|11743.18|11746.18|11746.18|11746.18|11746.18|11723.88|11723.88|0
1651748700000|2022-05-05 11:05:00|11745.54|11745.54|11753.27|11753.27|11755.91|11755.91|11719.62|11719.62|0
1651749000000|2022-05-05 11:10:00|11766.14|11766.14|11736.58|11736.58|11766.14|11766.14|11736.58|11736.58|0
1651749300000|2022-05-05 11:15:00|11728.22|11728.22|11736.7|11736.7|11753.95|11753.95|11728.22|11728.22|0
1651749600000|2022-05-05 11:20:00|11734.77|11734.77|11768.11|11768.11|11768.11|11768.11|11721.26|11721.26|0
1651749900000|2022-05-05 11:25:00|11769.39|11769.39|11750.67|11750.67|11770.04|11770.04|11744.3|11744.3|0
1651750200000|2022-05-05 11:30:00|11748.79|11748.79|11745.61|11745.61|11766.81|11766.81|11744.32|11744.32|0
1651750500000|2022-05-05 11:35:00|11764.91|11764.91|11735.74|11735.74|11764.91|11764.91|11732.28|11732.28|0
1651750800000|2022-05-05 11:40:00|11738.95|11738.95|11777.11|11777.11|11777.11|11777.11|11730.66|11730.66|0
1651751100000|2022-05-05 11:45:00|11778.24|11778.24|11776.6|11776.6|11788.37|11788.37|11766.01|11766.01|0
1651751400000|2022-05-05 11:50:00|11775.84|11775.84|11768.5|11768.5|11776.22|11776.22|11763.35|11763.35|0
1651751700000|2022-05-05 11:55:00|11769.78|11769.78|11772.46|11772.46|11772.84|11772.84|11769.78|11769.78|0
1651752000000|2022-05-05 12:00:00|11773.21|11773.21|11774.4|11774.4|11776.33|11776.33|11757.03|11757.03|0
1651752300000|2022-05-05 12:05:00|11775.91|11775.91|11761.91|11761.91|11775.91|11775.91|11761.54|11761.54|0
1651752600000|2022-05-05 12:10:00|11762.55|11762.55|11760.1|11760.1|11764.28|11764.28|11760.1|11760.1|0
1651752900000|2022-05-05 12:15:00|11766.53|11766.53|11758.83|11758.83|11766.53|11766.53|11744.42|11744.42|0
1651753200000|2022-05-05 12:20:00|11759.21|11759.21|11768.65|11768.65|11774.77|11774.77|11759.21|11759.21|0
1651753500000|2022-05-05 12:25:00|11749.99|11749.99|11748.75|11748.75|11769.49|11769.49|11746.18|11746.18|0
1651753800000|2022-05-05 12:30:00|11749.13|11749.13|11745.16|11745.16|11749.13|11749.13|11745.16|11745.16|0
1651754100000|2022-05-05 12:35:00|11744.04|11744.04|11746.82|11746.82|11759.69|11759.69|11744.04|11744.04|0
1651754400000|2022-05-05 12:40:00|11759.69|11759.69|11764.42|11764.42|11765.07|11765.07|11759.69|11759.69|0
1651754700000|2022-05-05 12:45:00|11766.35|11766.35|11807.59|11807.59|11807.59|11807.59|11766.35|11766.35|0
1651755000000|2022-05-05 12:50:00|11826.89|11826.89|11775.79|11775.79|11868.06|11868.06|11774.29|11774.29|0
1651755300000|2022-05-05 12:55:00|11807.96|11807.96|11790.33|11790.33|11807.96|11807.96|11782.23|11782.23|0
1651755600000|2022-05-05 13:00:00|11789.2|11789.2|11795.61|11795.61|11825.84|11825.84|11789.2|11789.2|0
1651755900000|2022-05-05 13:05:00|11797.54|11797.54|11826.33|11826.33|11839.75|11839.75|11787.9|11787.9|0
1651756200000|2022-05-05 13:10:00|11858.5|11858.5|11961.67|11961.67|11964.88|11964.88|11858.5|11858.5|0
1651756500000|2022-05-05 13:15:00|11923.06|11923.06|11881.84|11881.84|11923.06|11923.06|11852.9|11852.9|0
1651756800000|2022-05-05 13:20:00|11882.22|11882.22|11875.89|11875.89|11882.22|11882.22|11875.89|11875.89|0
1651757100000|2022-05-05 13:25:00|11877.18|11877.18|11865.59|11865.59|11902.84|11902.84|11865.59|11865.59|0
1651757400000|2022-05-05 13:30:00|11769.08|11769.08|11747.58|11747.58|11808.19|11808.19|11654.57|11654.57|0
1651757700000|2022-05-05 13:35:00|11741.14|11741.14|11643.03|11643.03|11747.58|11747.58|11642.39|11642.39|0
1651758000000|2022-05-05 13:40:00|11655.9|11655.9|11620.9|11620.9|11662.33|11662.33|11609.16|11609.16|0
1651758300000|2022-05-05 13:45:00|11614.47|11614.47|11583.13|11583.13|11651.07|11651.07|11583.13|11583.13|0
1651758600000|2022-05-05 13:50:00|11582|11582|11534.66|11534.66|11582|11582|11528.02|11528.02|0
1651758900000|2022-05-05 13:55:00|11528.23|11528.23|11563.83|11563.83|11563.83|11563.83|11486.84|11486.84|0
1651759200000|2022-05-05 14:00:00|11576.7|11576.7|11521.01|11521.01|11577.45|11577.45|11513.85|11513.85|0
1651759500000|2022-05-05 14:05:00|11508.14|11508.14|11472.73|11472.73|11512.8|11512.8|11472.73|11472.73|0
1651759800000|2022-05-05 14:10:00|11474.01|11474.01|11493.82|11493.82|11495.01|11495.01|11464.65|11464.65|0
1651760100000|2022-05-05 14:15:00|11506.69|11506.69|11531.23|11531.23|11532.33|11532.33|11498.43|11498.43|0
1651760400000|2022-05-05 14:20:00|11529.31|11529.31|11478|11478|11529.31|11529.31|11472.1|11472.1|0
1651760700000|2022-05-05 14:25:00|11477.63|11477.63|11473.25|11473.25|11490.5|11490.5|11471.19|11471.19|0
1651761000000|2022-05-05 14:30:00|11486.12|11486.12|11485.57|11485.57|11514.77|11514.77|11474.72|11474.72|0
1651761300000|2022-05-05 14:35:00|11486.85|11486.85|11479.18|11479.18|11497.85|11497.85|11474.49|11474.49|0
1651761600000|2022-05-05 14:40:00|11478.53|11478.53|11449.32|11449.32|11478.53|11478.53|11434.05|11434.05|0
1651761900000|2022-05-05 14:45:00|11448.68|11448.68|11385.96|11385.96|11452.53|11452.53|11385.79|11385.79|0
1651762200000|2022-05-05 14:50:00|11392.4|11392.4|11379.68|11379.68|11398.83|11398.83|11378.55|11378.55|0
1651762500000|2022-05-05 14:55:00|11380.43|11380.43|11378.98|11378.98|11381.53|11381.53|11363.53|11363.53|0
1651762800000|2022-05-05 15:00:00|11377.69|11377.69|11334.74|11334.74|11380.97|11380.97|11328.3|11328.3|0
1651763100000|2022-05-05 15:05:00|11335.38|11335.38|11279.11|11279.11|11335.38|11335.38|11279.11|11279.11|0
1651763400000|2022-05-05 15:10:00|11291.98|11291.98|11274.71|11274.71|11293.26|11293.26|11269.01|11269.01|0
1651763700000|2022-05-05 15:15:00|11274.06|11274.06|11256.6|11256.6|11279.23|11279.23|11256.22|11256.22|0
1651764000000|2022-05-05 15:20:00|11257.7|11257.7|11272.03|11272.03|11285.99|11285.99|11249.79|11249.79|0
1651764300000|2022-05-05 15:25:00|11270.11|11270.11|11247.71|11247.71|11277.64|11277.64|11244.37|11244.37|0
1651821300000|2022-05-06 07:15:00|11336.63|11336.63|11311.69|11311.69|11342.4|11342.4|11305.25|11305.25|0
1651821600000|2022-05-06 07:20:00|11305.25|11305.25|11291.01|11291.01|11312.23|11312.23|11291.01|11291.01|0
1651821900000|2022-05-06 07:25:00|11293.57|11293.57|11292.75|11292.75|11300.01|11300.01|11292.11|11292.11|0
1651822200000|2022-05-06 07:30:00|11289.54|11289.54|11273.88|11273.88|11315.63|11315.63|11273.88|11273.88|0
1651822500000|2022-05-06 07:35:00|11286.75|11286.75|11316.98|11316.98|11316.98|11316.98|11286.75|11286.75|0
1651822800000|2022-05-06 07:40:00|11318.9|11318.9|11304.97|11304.97|11318.9|11318.9|11297.25|11297.25|0
1651823100000|2022-05-06 07:45:00|11304.33|11304.33|11304.33|11304.33|11304.33|11304.33|11304.33|11304.33|0
1651823400000|2022-05-06 07:50:00|11285.03|11285.03|11302.78|11302.78|11303.42|11303.42|11277.68|11277.68|0
1651823700000|2022-05-06 07:55:00|11298.93|11298.93|11301.49|11301.49|11301.49|11301.49|11298.93|11298.93|0
1651824000000|2022-05-06 08:00:00|11293.59|11293.59|11267.43|11267.43|11295.47|11295.47|11265.55|11265.55|0
1651824300000|2022-05-06 08:05:00|11268.53|11268.53|11261.69|11261.69|11270.82|11270.82|11259.26|11259.26|0
1651824600000|2022-05-06 08:10:00|11260.05|11260.05|11259.87|11259.87|11260.95|11260.95|11257.41|11257.41|0
1651824900000|2022-05-06 08:15:00|11262.88|11262.88|11235.34|11235.34|11264.01|11264.01|11235.06|11235.06|0
1651825200000|2022-05-06 08:20:00|11228.91|11228.91|11219.91|11219.91|11228.91|11228.91|11219.91|11219.91|0
1651825500000|2022-05-06 08:25:00|11220.55|11220.55|11230.51|11230.51|11247.28|11247.28|11220.55|11220.55|0
1651825800000|2022-05-06 08:30:00|11231.15|11231.15|11253.57|11253.57|11253.57|11253.57|11230.61|11230.61|0
1651826100000|2022-05-06 08:35:00|11248.68|11248.68|11248.04|11248.04|11249.32|11249.32|11247.4|11247.4|0
1651826400000|2022-05-06 08:40:00|11245.47|11245.47|11242.9|11242.9|11245.47|11245.47|11242.9|11242.9|0
1651826700000|2022-05-06 08:45:00|11240.65|11240.65|11236.64|11236.64|11249.51|11249.51|11234.76|11234.76|0
1651827000000|2022-05-06 08:50:00|11255.95|11255.95|11251.49|11251.49|11255.95|11255.95|11240.6|11240.6|0
1651827300000|2022-05-06 08:55:00|11251.87|11251.87|11241.02|11241.02|11251.87|11251.87|11241.02|11241.02|0
1651827600000|2022-05-06 09:00:00|11244.41|11244.41|11260.66|11260.66|11260.66|11260.66|11243.28|11243.28|0
1651827900000|2022-05-06 09:05:00|11261.94|11261.94|11260.55|11260.55|11266.35|11266.35|11257.98|11257.98|0
1651828200000|2022-05-06 09:10:00|11261.1|11261.1|11262.16|11262.16|11262.16|11262.16|11259.7|11259.7|0
1651828500000|2022-05-06 09:15:00|11249.3|11249.3|11229.99|11229.99|11249.3|11249.3|11228.71|11228.71|0
1651828800000|2022-05-06 09:20:00|11231.28|11231.28|11236.21|11236.21|11236.21|11236.21|11229.99|11229.99|0
1651829100000|2022-05-06 09:25:00|11238.14|11238.14|11250.46|11250.46|11250.46|11250.46|11237.49|11237.49|0
1651829400000|2022-05-06 09:30:00|11251|11251|11255.18|11255.18|11257.44|11257.44|11248.44|11248.44|0
1651829700000|2022-05-06 09:35:00|11255.82|11255.82|11256.46|11256.46|11256.46|11256.46|11255.82|11255.82|0
1651830000000|2022-05-06 09:40:00|11257.22|11257.22|11269.44|11269.44|11271.37|11271.37|11257.22|11257.22|0
1651830300000|2022-05-06 09:45:00|11266.88|11266.88|11264.9|11264.9|11266.88|11266.88|11261.14|11261.14|0
1651830600000|2022-05-06 09:50:00|11268.11|11268.11|11266.37|11266.37|11268.11|11268.11|11265.27|11265.27|0
1651830900000|2022-05-06 09:55:00|11267.01|11267.01|11270.57|11270.57|11270.57|11270.57|11262.34|11262.34|0
1651831200000|2022-05-06 10:00:00|11272.07|11272.07|11268|11268|11275.01|11275.01|11268|11268|0
1651831500000|2022-05-06 10:05:00|11266.72|11266.72|11276.91|11276.91|11276.91|11276.91|11266.72|11266.72|0
1651831800000|2022-05-06 10:10:00|11276.16|11276.16|11275.14|11275.14|11276.16|11276.16|11266.3|11266.3|0
1651832100000|2022-05-06 10:15:00|11275.79|11275.79|11268.71|11268.71|11275.79|11275.79|11251.97|11251.97|0
1651832400000|2022-05-06 10:20:00|11275.14|11275.14|11293.32|11293.32|11293.32|11293.32|11268.71|11268.71|0
1651832700000|2022-05-06 10:25:00|11295.47|11295.47|11302.44|11302.44|11302.44|11302.44|11295.47|11295.47|0
1651833000000|2022-05-06 10:30:00|11304.37|11304.37|11326.68|11326.68|11327.43|11327.43|11303.08|11303.08|0
1651833300000|2022-05-06 10:35:00|11329.89|11329.89|11354.96|11354.96|11354.96|11354.96|11327.96|11327.96|0
1651833600000|2022-05-06 10:40:00|11356.06|11356.06|11360.67|11360.67|11366.73|11366.73|11356.06|11356.06|0
1651833900000|2022-05-06 10:45:00|11362.55|11362.55|11358.48|11358.48|11362.55|11362.55|11356.55|11356.55|0
1651834200000|2022-05-06 10:50:00|11359.76|11359.76|11366.08|11366.08|11366.08|11366.08|11346.4|11346.4|0
1651834500000|2022-05-06 10:55:00|11368.01|11368.01|11390.04|11390.04|11392.6|11392.6|11359.85|11359.85|0
1651834800000|2022-05-06 11:00:00|11396.47|11396.47|11391.98|11391.98|11425.43|11425.43|11380.39|11380.39|0
1651835100000|2022-05-06 11:05:00|11391.23|11391.23|11398.61|11398.61|11399.37|11399.37|11390.1|11390.1|0
1651835400000|2022-05-06 11:10:00|11405.05|11405.05|11405.05|11405.05|11405.05|11405.05|11405.05|11405.05|0
1651835700000|2022-05-06 11:15:00|11404.3|11404.3|11403.54|11403.54|11404.3|11404.3|11402.41|11402.41|0
1651836000000|2022-05-06 11:20:00|11402.41|11402.41|11429.71|11429.71|11429.71|11429.71|11389.17|11389.17|0
1651836300000|2022-05-06 11:25:00|11416.84|11416.84|11421.82|11421.82|11423.74|11423.74|11416.46|11416.46|0
1651836600000|2022-05-06 11:30:00|11422.37|11422.37|11437.9|11437.9|11437.9|11437.9|11422.37|11422.37|0
1651836900000|2022-05-06 11:35:00|11439.18|11439.18|11448.51|11448.51|11448.51|11448.51|11432.97|11432.97|0
1651837200000|2022-05-06 11:40:00|11447.96|11447.96|11453.52|11453.52|11454.8|11454.8|11440.43|11440.43|0
1651837500000|2022-05-06 11:45:00|11447.09|11447.09|11472.82|11472.82|11472.82|11472.82|11447.09|11447.09|0
1651837800000|2022-05-06 11:50:00|11453.52|11453.52|11457.81|11457.81|11461.02|11461.02|11444.3|11444.3|0
1651838100000|2022-05-06 11:55:00|11458.94|11458.94|11447.46|11447.46|11460.07|11460.07|11446.82|11446.82|0
1651838400000|2022-05-06 12:00:00|11450.03|11450.03|11444.56|11444.56|11450.03|11450.03|11443.92|11443.92|0
1651838700000|2022-05-06 12:05:00|11443.44|11443.44|11441.89|11441.89|11445.09|11445.09|11441.24|11441.24|0
1651839000000|2022-05-06 12:10:00|11440.76|11440.76|11452.85|11452.85|11455.24|11455.24|11440.12|11440.12|0
1651839300000|2022-05-06 12:15:00|11453.4|11453.4|11456.78|11456.78|11460.46|11460.46|11451.89|11451.89|0
1651839600000|2022-05-06 12:20:00|11450.35|11450.35|11464.44|11464.44|11464.62|11464.62|11450.35|11450.35|0
1651839900000|2022-05-06 12:25:00|11463.79|11463.79|11471.87|11471.87|11478.25|11478.25|11461.87|11461.87|0
1651840200000|2022-05-06 12:30:00|11484.73|11484.73|11468.76|11468.76|11492.66|11492.66|11464.91|11464.91|0
1651840500000|2022-05-06 12:35:00|11469.86|11469.86|11508.92|11508.92|11508.92|11508.92|11468.76|11468.76|0
1651840800000|2022-05-06 12:40:00|11511.49|11511.49|11509.36|11509.36|11520|11520|11500.69|11500.69|0
1651841100000|2022-05-06 12:45:00|11508.08|11508.08|11491.25|11491.25|11508.08|11508.08|11491.25|11491.25|0
1651841400000|2022-05-06 12:50:00|11491.89|11491.89|11457.06|11457.06|11493.81|11493.81|11451.36|11451.36|0
1651841700000|2022-05-06 12:55:00|11469.93|11469.93|11446.82|11446.82|11473.14|11473.14|11438.88|11438.88|0
1651842000000|2022-05-06 13:00:00|11453.25|11453.25|11418.78|11418.78|11459.69|11459.69|11418.14|11418.14|0
1651842300000|2022-05-06 13:05:00|11419.42|11419.42|11394.92|11394.92|11419.42|11419.42|11394.92|11394.92|0
1651842600000|2022-05-06 13:10:00|11396.85|11396.85|11399.4|11399.4|11399.4|11399.4|11394.09|11394.09|0
1651842900000|2022-05-06 13:15:00|11397.52|11397.52|11350.74|11350.74|11397.52|11397.52|11348.18|11348.18|0
1651843200000|2022-05-06 13:20:00|11363.61|11363.61|11388.1|11388.1|11391.95|11391.95|11363.61|11363.61|0
1651843500000|2022-05-06 13:25:00|11394.53|11394.53|11405.31|11405.31|11413.16|11413.16|11394.53|11394.53|0
1651843800000|2022-05-06 13:30:00|11398.88|11398.88|11299.24|11299.24|11398.88|11398.88|11297.95|11297.95|0
1651844100000|2022-05-06 13:35:00|11292.8|11292.8|11284.5|11284.5|11322.96|11322.96|11273.5|11273.5|0
1651844400000|2022-05-06 13:40:00|11271.63|11271.63|11275.28|11275.28|11286.96|11286.96|11265.19|11265.19|0
1651844700000|2022-05-06 13:45:00|11268.84|11268.84|11307.81|11307.81|11319.65|11319.65|11268.84|11268.84|0
1651845000000|2022-05-06 13:50:00|11306.3|11306.3|11331.48|11331.48|11343.91|11343.91|11305.02|11305.02|0
1651845300000|2022-05-06 13:55:00|11332.02|11332.02|11278.14|11278.14|11332.02|11332.02|11275.67|11275.67|0
1651845600000|2022-05-06 14:00:00|11278.78|11278.78|11274.15|11274.15|11283.5|11283.5|11273.21|11273.21|0
1651845900000|2022-05-06 14:05:00|11275.28|11275.28|11286.63|11286.63|11293.06|11293.06|11266.26|11266.26|0
1651846200000|2022-05-06 14:10:00|11287.27|11287.27|11290.63|11290.63|11293.84|11293.84|11272.96|11272.96|0
1651846500000|2022-05-06 14:15:00|11292.14|11292.14|11309.04|11309.04|11322.54|11322.54|11289.78|11289.78|0
1651846800000|2022-05-06 14:20:00|11308.4|11308.4|11325.15|11325.15|11327.71|11327.71|11304.48|11304.48|0
1651847100000|2022-05-06 14:25:00|11326.65|11326.65|11356.73|11356.73|11375.18|11375.18|11326.65|11326.65|0
1651847400000|2022-05-06 14:30:00|11363.16|11363.16|11366.85|11366.85|11388.4|11388.4|11349.65|11349.65|0
1651847700000|2022-05-06 14:35:00|11369.41|11369.41|11386.12|11386.12|11398.34|11398.34|11364.91|11364.91|0
1651848000000|2022-05-06 14:40:00|11379.68|11379.68|11394.14|11394.14|11401.86|11401.86|11378.76|11378.76|0
1651848300000|2022-05-06 14:45:00|11396.4|11396.4|11425.86|11425.86|11427.15|11427.15|11396.4|11396.4|0
1651848600000|2022-05-06 14:50:00|11419.43|11419.43|11429.01|11429.01|11429.5|11429.5|11409.14|11409.14|0
1651848900000|2022-05-06 14:55:00|11427.73|11427.73|11420.15|11420.15|11444.18|11444.18|11420.15|11420.15|0
1651849200000|2022-05-06 15:00:00|11413.71|11413.71|11388.57|11388.57|11413.71|11413.71|11388.57|11388.57|0
1651849500000|2022-05-06 15:05:00|11390.49|11390.49|11394.03|11394.03|11401.22|11401.22|11384.7|11384.7|0
1651849800000|2022-05-06 15:10:00|11396.22|11396.22|11396.98|11396.98|11405.98|11405.98|11379.02|11379.02|0
1651850100000|2022-05-06 15:15:00|11398.9|11398.9|11381.62|11381.62|11398.9|11398.9|11381.62|11381.62|0
1651850400000|2022-05-06 15:20:00|11388.06|11388.06|11413.53|11413.53|11417.29|11417.29|11381.62|11381.62|0
1651850700000|2022-05-06 15:25:00|11410.96|11410.96|11416.02|11416.02|11423.47|11423.47|11403.51|11403.51|0
1652080500000|2022-05-09 07:15:00|11304.4|11304.4|11333.92|11333.92|11333.92|11333.92|11294.9|11294.9|0
1652080800000|2022-05-09 07:20:00|11336.12|11336.12|11307.71|11307.71|11343.31|11343.31|11307.71|11307.71|0
1652081100000|2022-05-09 07:25:00|11305.46|11305.46|11295.68|11295.68|11305.46|11305.46|11285.88|11285.88|0
1652081400000|2022-05-09 07:30:00|11296.05|11296.05|11303.54|11303.54|11303.54|11303.54|11294.75|11294.75|0
1652081700000|2022-05-09 07:35:00|11304.18|11304.18|11301.55|11301.55|11333.35|11333.35|11299.67|11299.67|0
1652082000000|2022-05-09 07:40:00|11303.06|11303.06|11294.77|11294.77|11303.06|11303.06|11285.33|11285.33|0
1652082300000|2022-05-09 07:45:00|11275.47|11275.47|11269.57|11269.57|11275.47|11275.47|11257.79|11257.79|0
1652082600000|2022-05-09 07:50:00|11270.66|11270.66|11249.89|11249.89|11270.7|11270.7|11249.89|11249.89|0
1652082900000|2022-05-09 07:55:00|11251.81|11251.81|11238.58|11238.58|11251.81|11251.81|11238.58|11238.58|0
1652083200000|2022-05-09 08:00:00|11237.93|11237.93|11239.88|11239.88|11242.63|11242.63|11232.79|11232.79|0
1652083500000|2022-05-09 08:05:00|11239.34|11239.34|11236.41|11236.41|11241.35|11241.35|11232.27|11232.27|0
1652083800000|2022-05-09 08:10:00|11236.79|11236.79|11246.88|11246.88|11253.97|11253.97|11233.4|11233.4|0
1652084100000|2022-05-09 08:15:00|11253.31|11253.31|11253.5|11253.5|11257.35|11257.35|11250.56|11250.56|0
1652084400000|2022-05-09 08:20:00|11252.86|11252.86|11238.66|11238.66|11252.86|11252.86|11235.65|11235.65|0
1652084700000|2022-05-09 08:25:00|11236.46|11236.46|11236.88|11236.88|11237.75|11237.75|11230.29|11230.29|0
1652085000000|2022-05-09 08:30:00|11224.01|11224.01|11197.7|11197.7|11224.01|11224.01|11197.7|11197.7|0
1652085300000|2022-05-09 08:35:00|11196.2|11196.2|11188.48|11188.48|11204.89|11204.89|11183.59|11183.59|0
1652085600000|2022-05-09 08:40:00|11184.09|11184.09|11202.15|11202.15|11202.15|11202.15|11175.09|11175.09|0
1652085900000|2022-05-09 08:45:00|11204.72|11204.72|11195.82|11195.82|11204.72|11204.72|11193.08|11193.08|0
1652086200000|2022-05-09 08:50:00|11196.37|11196.37|11191.47|11191.47|11196.37|11196.37|11183.43|11183.43|0
1652086500000|2022-05-09 08:55:00|11197.9|11197.9|11173.59|11173.59|11197.9|11197.9|11168.45|11168.45|0
1652086800000|2022-05-09 09:00:00|11175.09|11175.09|11175.17|11175.17|11185.71|11185.71|11171.72|11171.72|0
1652087100000|2022-05-09 09:05:00|11177.81|11177.81|11183.44|11183.44|11185.25|11185.25|11177.81|11177.81|0
1652087400000|2022-05-09 09:10:00|11196.31|11196.31|11209.63|11209.63|11211.75|11211.75|11196.31|11196.31|0
1652087700000|2022-05-09 09:15:00|11212.64|11212.64|11221.64|11221.64|11221.64|11221.64|11212.09|11212.09|0
1652088000000|2022-05-09 09:20:00|11223.84|11223.84|11236.28|11236.28|11237.78|11237.78|11223.84|11223.84|0
1652088300000|2022-05-09 09:25:00|11235.9|11235.9|11233.57|11233.57|11243.3|11243.3|11227.87|11227.87|0
1652088600000|2022-05-09 09:30:00|11235.45|11235.45|11237.26|11237.26|11239.83|11239.83|11234.69|11234.69|0
1652088900000|2022-05-09 09:35:00|11236.62|11236.62|11238.54|11238.54|11238.54|11238.54|11236.62|11236.62|0
1652089200000|2022-05-09 09:40:00|11235.8|11235.8|11236.05|11236.05|11238.04|11238.04|11235.25|11235.25|0
1652089500000|2022-05-09 09:45:00|11235.41|11235.41|11216.11|11216.11|11235.41|11235.41|11216.11|11216.11|0
1652089800000|2022-05-09 09:50:00|11216.75|11216.75|11211.47|11211.47|11218.52|11218.52|11211.47|11211.47|0
1652090100000|2022-05-09 09:55:00|11209.55|11209.55|11214.47|11214.47|11214.47|11214.47|11198.93|11198.93|0
1652090400000|2022-05-09 10:00:00|11217.68|11217.68|11229.27|11229.27|11229.27|11229.27|11217.68|11217.68|0
1652090700000|2022-05-09 10:05:00|11228.63|11228.63|11219.26|11219.26|11228.63|11228.63|11211.39|11211.39|0
1652091000000|2022-05-09 10:10:00|11220.54|11220.54|11234.92|11234.92|11234.92|11234.92|11220.54|11220.54|0
1652091300000|2022-05-09 10:15:00|11228.49|11228.49|11222.43|11222.43|11230.15|11230.15|11222.43|11222.43|0
1652091600000|2022-05-09 10:20:00|11221.79|11221.79|11204.71|11204.71|11230.15|11230.15|11204.71|11204.71|0
1652091900000|2022-05-09 10:25:00|11207.27|11207.27|11202.06|11202.06|11210.21|11210.21|11191.72|11191.72|0
1652092200000|2022-05-09 10:30:00|11200.96|11200.96|11194.48|11194.48|11200.96|11200.96|11193.72|11193.72|0
1652092500000|2022-05-09 10:35:00|11192.97|11192.97|11185.15|11185.15|11196.37|11196.37|11173.67|11173.67|0
1652092800000|2022-05-09 10:40:00|11184.78|11184.78|11179.47|11179.47|11191.21|11191.21|11178.34|11178.34|0
1652093100000|2022-05-09 10:45:00|11185.9|11185.9|11177.21|11177.21|11188.8|11188.8|11177.21|11177.21|0
1652093400000|2022-05-09 10:50:00|11177.59|11177.59|11194.91|11194.91|11201.34|11201.34|11177.59|11177.59|0
1652093700000|2022-05-09 10:55:00|11196.03|11196.03|11184.89|11184.89|11198.29|11198.29|11184.51|11184.51|0
1652094000000|2022-05-09 11:00:00|11184.13|11184.13|11177.79|11177.79|11192.12|11192.12|11176.51|11176.51|0
1652094300000|2022-05-09 11:05:00|11177.15|11177.15|11192.37|11192.37|11192.37|11192.37|11175.23|11175.23|0
1652094600000|2022-05-09 11:10:00|11193.01|11193.01|11196.11|11196.11|11198.3|11198.3|11185.48|11185.48|0
1652094900000|2022-05-09 11:15:00|11199.32|11199.32|11181.77|11181.77|11207.2|11207.2|11181.77|11181.77|0
1652095200000|2022-05-09 11:20:00|11184.78|11184.78|11173.84|11173.84|11184.78|11184.78|11169.99|11169.99|0
1652095500000|2022-05-09 11:25:00|11172.74|11172.74|11161.8|11161.8|11174.94|11174.94|11161.8|11161.8|0
1652095800000|2022-05-09 11:30:00|11160.7|11160.7|11160.7|11160.7|11160.7|11160.7|11160.7|11160.7|0
1652096100000|2022-05-09 11:35:00|11157.49|11157.49|11179.41|11179.41|11179.41|11179.41|11157.11|11157.11|0
1652096400000|2022-05-09 11:40:00|11178.13|11178.13|11183.73|11183.73|11183.73|11183.73|11176.2|11176.2|0
1652096700000|2022-05-09 11:45:00|11181.47|11181.47|11178.91|11178.91|11181.47|11181.47|11178.91|11178.91|0
1652097000000|2022-05-09 11:50:00|11180.19|11180.19|11168.67|11168.67|11181.47|11181.47|11168.67|11168.67|0
1652097300000|2022-05-09 11:55:00|11177.01|11177.01|11172.76|11172.76|11179.81|11179.81|11172.76|11172.76|0
1652097600000|2022-05-09 12:00:00|11177.25|11177.25|11177.73|11177.73|11179.99|11179.99|11174.52|11174.52|0
1652097900000|2022-05-09 12:05:00|11184.17|11184.17|11186.16|11186.16|11186.54|11186.54|11183.53|11183.53|0
1652098200000|2022-05-09 12:10:00|11189.37|11189.37|11175.03|11175.03|11189.37|11189.37|11173.75|11173.75|0
1652098500000|2022-05-09 12:15:00|11175.78|11175.78|11178.13|11178.13|11178.79|11178.79|11175.78|11175.78|0
1652098800000|2022-05-09 12:20:00|11176.21|11176.21|11157.02|11157.02|11176.21|11176.21|11157.02|11157.02|0
1652099100000|2022-05-09 12:25:00|11156.26|11156.26|11177.85|11177.85|11177.85|11177.85|11153.25|11153.25|0
1652099400000|2022-05-09 12:30:00|11177.47|11177.47|11173.32|11173.32|11177.47|11177.47|11173.32|11173.32|0
1652099700000|2022-05-09 12:35:00|11175.2|11175.2|11176.6|11176.6|11177.09|11177.09|11174.83|11174.83|0
1652100000000|2022-05-09 12:40:00|11177.24|11177.24|11201.03|11201.03|11214.54|11214.54|11175.96|11175.96|0
1652100300000|2022-05-09 12:45:00|11207.47|11207.47|11209.94|11209.94|11211.04|11211.04|11207.47|11207.47|0
1652100600000|2022-05-09 12:50:00|11208.02|11208.02|11216.55|11216.55|11216.55|11216.55|11208.02|11208.02|0
1652100900000|2022-05-09 12:55:00|11215.04|11215.04|11202.18|11202.18|11215.04|11215.04|11202.18|11202.18|0
1652101200000|2022-05-09 13:00:00|11201.63|11201.63|11206.49|11206.49|11206.49|11206.49|11201.63|11201.63|0
1652101500000|2022-05-09 13:05:00|11205.73|11205.73|11231.84|11231.84|11231.84|11231.84|11205.73|11205.73|0
1652101800000|2022-05-09 13:10:00|11233.13|11233.13|11252.39|11252.39|11261.38|11261.38|11233.13|11233.13|0
1652102100000|2022-05-09 13:15:00|11254.32|11254.32|11267.34|11267.34|11276.01|11276.01|11254.32|11254.32|0
1652102400000|2022-05-09 13:20:00|11266.96|11266.96|11295.21|11295.21|11297.77|11297.77|11266.96|11266.96|0
1652102700000|2022-05-09 13:25:00|11292.28|11292.28|11308.95|11308.95|11308.95|11308.95|11291.3|11291.3|0
1652103000000|2022-05-09 13:30:00|11305.74|11305.74|11307.67|11307.67|11310.89|11310.89|11280.71|11280.71|0
1652103300000|2022-05-09 13:35:00|11308.31|11308.31|11313.3|11313.3|11323.95|11323.95|11301.9|11301.9|0
1652103600000|2022-05-09 13:40:00|11306.86|11306.86|11285.87|11285.87|11313.3|11313.3|11272.27|11272.27|0
1652103900000|2022-05-09 13:45:00|11287.15|11287.15|11271.34|11271.34|11287.8|11287.8|11250.31|11250.31|0
1652104200000|2022-05-09 13:50:00|11266.21|11266.21|11244.04|11244.04|11266.21|11266.21|11238.9|11238.9|0
1652104500000|2022-05-09 13:55:00|11237.6|11237.6|11219.1|11219.1|11237.6|11237.6|11200.3|11200.3|0
1652104800000|2022-05-09 14:00:00|11216.53|11216.53|11201|11201|11216.53|11216.53|11187.58|11187.58|0
1652105100000|2022-05-09 14:05:00|11200.36|11200.36|11205.18|11205.18|11213.72|11213.72|11190.75|11190.75|0
1652105400000|2022-05-09 14:10:00|11211.61|11211.61|11211.52|11211.52|11226.94|11226.94|11211.52|11211.52|0
1652105700000|2022-05-09 14:15:00|11213.44|11213.44|11190.11|11190.11|11215.37|11215.37|11188.19|11188.19|0
1652106000000|2022-05-09 14:20:00|11190.75|11190.75|11198.98|11198.98|11202.84|11202.84|11180.96|11180.96|0
1652106300000|2022-05-09 14:25:00|11195.77|11195.77|11192.16|11192.16|11202.19|11202.19|11192.16|11192.16|0
1652106600000|2022-05-09 14:30:00|11188.96|11188.96|11182.85|11182.85|11195.75|11195.75|11176.97|11176.97|0
1652106900000|2022-05-09 14:35:00|11176.44|11176.44|11146.18|11146.18|11188.46|11188.46|11146.18|11146.18|0
1652107200000|2022-05-09 14:40:00|11145.63|11145.63|11136.44|11136.44|11148.39|11148.39|11133.6|11133.6|0
1652107500000|2022-05-09 14:45:00|11139.65|11139.65|11148|11148|11148|11148|11139.65|11139.65|0
1652107800000|2022-05-09 14:50:00|11148.38|11148.38|11117.3|11117.3|11152.39|11152.39|11117.3|11117.3|0
1652108100000|2022-05-09 14:55:00|11119.56|11119.56|11100.12|11100.12|11119.94|11119.94|11100.12|11100.12|0
1652108400000|2022-05-09 15:00:00|11103.34|11103.34|11103.1|11103.1|11114.09|11114.09|11099.07|11099.07|0
1652108700000|2022-05-09 15:05:00|11096.66|11096.66|11075.67|11075.67|11099.88|11099.88|11075.67|11075.67|0
1652109000000|2022-05-09 15:10:00|11073.79|11073.79|11066.94|11066.94|11079.18|11079.18|11061.15|11061.15|0
1652109300000|2022-05-09 15:15:00|11068.22|11068.22|11052.49|11052.49|11074.44|11074.44|11052.49|11052.49|0
1652109600000|2022-05-09 15:20:00|11056.35|11056.35|11026.88|11026.88|11058.27|11058.27|11026.88|11026.88|0
1652109900000|2022-05-09 15:25:00|11023.66|11023.66|10985.27|10985.27|11023.66|11023.66|10985.27|10985.27|0
1652166900000|2022-05-10 07:15:00|10911.1|10911.1|10917.9|10917.9|10924.32|10924.32|10903.13|10903.13|0
1652167200000|2022-05-10 07:20:00|10919.19|10919.19|10971.51|10971.51|10972.79|10972.79|10916.9|10916.9|0
1652167500000|2022-05-10 07:25:00|10972.79|10972.79|11003.39|11003.39|11003.39|11003.39|10971.15|10971.15|0
1652167800000|2022-05-10 07:30:00|11001.5|11001.5|10989.48|10989.48|11010.23|11010.23|10989.04|10989.04|0
1652168100000|2022-05-10 07:35:00|10986.27|10986.27|10992.22|10992.22|11001.59|11001.59|10986.27|10986.27|0
1652168400000|2022-05-10 07:40:00|10992.86|10992.86|11009.79|11009.79|11009.79|11009.79|10985.78|10985.78|0
1652168700000|2022-05-10 07:45:00|11011.29|11011.29|11021.91|11021.91|11025.23|11025.23|11009.48|11009.48|0
1652169000000|2022-05-10 07:50:00|11022.28|11022.28|11030.6|11030.6|11032.86|11032.86|11022.28|11022.28|0
1652169300000|2022-05-10 07:55:00|11030.05|11030.05|11025.91|11025.91|11034.02|11034.02|11023.65|11023.65|0
1652169600000|2022-05-10 08:00:00|11029.76|11029.76|11046.36|11046.36|11050.74|11050.74|11025|11025|0
1652169900000|2022-05-10 08:05:00|11045.23|11045.23|11056.22|11056.22|11056.22|11056.22|11029.51|11029.51|0
1652170200000|2022-05-10 08:10:00|11062.65|11062.65|11050.85|11050.85|11062.65|11062.65|11041.06|11041.06|0
1652170500000|2022-05-10 08:15:00|11050.3|11050.3|11038.82|11038.82|11050.3|11050.3|11032.4|11032.4|0
1652170800000|2022-05-10 08:20:00|11036.89|11036.89|11040.13|11040.13|11040.88|11040.88|11036.8|11036.8|0
1652171100000|2022-05-10 08:25:00|11038.84|11038.84|11037.59|11037.59|11043.98|11043.98|11037.04|11037.04|0
1652171400000|2022-05-10 08:30:00|11035.66|11035.66|11045.97|11045.97|11045.97|11045.97|11032.28|11032.28|0
1652171700000|2022-05-10 08:35:00|11039.53|11039.53|11038.62|11038.62|11039.53|11039.53|11035.04|11035.04|0
1652172000000|2022-05-10 08:40:00|11037.53|11037.53|11045.83|11045.83|11045.83|11045.83|11037.53|11037.53|0
1652172300000|2022-05-10 08:45:00|11046.2|11046.2|11039.08|11039.08|11046.2|11046.2|11036.81|11036.81|0
1652172600000|2022-05-10 08:50:00|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|0
1652172900000|2022-05-10 08:55:00|11041.66|11041.66|11044.87|11044.87|11045.51|11045.51|11039.73|11039.73|0
1652173200000|2022-05-10 09:00:00|11041.86|11041.86|11048.98|11048.98|11048.98|11048.98|11038.65|11038.65|0
1652173500000|2022-05-10 09:05:00|11047.06|11047.06|11046.49|11046.49|11048.87|11048.87|11045.85|11045.85|0
1652173800000|2022-05-10 09:10:00|11044.57|11044.57|11043.74|11043.74|11044.57|11044.57|11032.95|11032.95|0
1652174100000|2022-05-10 09:15:00|11044.38|11044.38|11043.74|11043.74|11045.66|11045.66|11043.74|11043.74|0
1652174400000|2022-05-10 09:20:00|11043.1|11043.1|11044.38|11044.38|11044.38|11044.38|11043.1|11043.1|0
1652174700000|2022-05-10 09:25:00|11045.02|11045.02|11044.9|11044.9|11051.33|11051.33|11041.04|11041.04|0
1652175000000|2022-05-10 09:30:00|11045.45|11045.45|11046.15|11046.15|11046.7|11046.7|11042.11|11042.11|0
1652175300000|2022-05-10 09:35:00|11042.94|11042.94|11052.48|11052.48|11053.88|11053.88|11040.38|11040.38|0
1652175600000|2022-05-10 09:40:00|11046.05|11046.05|11051.57|11051.57|11051.57|11051.57|11041.29|11041.29|0
1652175900000|2022-05-10 09:45:00|11049.93|11049.93|11059.84|11059.84|11060.39|11060.39|11049.38|11049.38|0
1652176200000|2022-05-10 09:50:00|11057.27|11057.27|11055.29|11055.29|11061.78|11061.78|11055.29|11055.29|0
1652176500000|2022-05-10 09:55:00|11058.51|11058.51|11043.93|11043.93|11060.39|11060.39|11042.05|11042.05|0
1652176800000|2022-05-10 10:00:00|11042.64|11042.64|11040.61|11040.61|11056.11|11056.11|11040.61|11040.61|0
1652177100000|2022-05-10 10:05:00|11036.76|11036.76|11039|11039|11047.32|11047.32|11036.76|11036.76|0
1652177400000|2022-05-10 10:10:00|11040.29|11040.29|11025.72|11025.72|11040.29|11040.29|11025.72|11025.72|0
1652177700000|2022-05-10 10:15:00|11022.51|11022.51|11026.12|11026.12|11026.76|11026.76|11017.44|11017.44|0
1652178000000|2022-05-10 10:20:00|11024.99|11024.99|10982.53|10982.53|11025.08|11025.08|10982.53|10982.53|0
1652178300000|2022-05-10 10:25:00|10979.32|10979.32|10983.37|10983.37|10991.16|10991.16|10979.32|10979.32|0
1652178600000|2022-05-10 10:30:00|10985.29|10985.29|10986.19|10986.19|10987.58|10987.58|10983.62|10983.62|0
1652178900000|2022-05-10 10:35:00|10985.06|10985.06|10986.25|10986.25|10986.25|10986.25|10983.13|10983.13|0
1652179200000|2022-05-10 10:40:00|10984.74|10984.74|10982.85|10982.85|10984.74|10984.74|10981.72|10981.72|0
1652179500000|2022-05-10 10:45:00|10982.21|10982.21|10985.04|10985.04|10985.04|10985.04|10979.64|10979.64|0
1652179800000|2022-05-10 10:50:00|10984.29|10984.29|10997.98|10997.98|10997.98|10997.98|10983.91|10983.91|0
1652180100000|2022-05-10 10:55:00|10994.76|10994.76|10985.85|10985.85|10994.76|10994.76|10985.85|10985.85|0
1652180400000|2022-05-10 11:00:00|10987.78|10987.78|10991.65|10991.65|10993.57|10993.57|10987.14|10987.14|0
1652180700000|2022-05-10 11:05:00|10985.21|10985.21|10997.7|10997.7|10997.7|10997.7|10984.57|10984.57|0
1652181000000|2022-05-10 11:10:00|10997.15|10997.15|10997.99|10997.99|11002.3|11002.3|10994.39|10994.39|0
1652181300000|2022-05-10 11:15:00|10998.63|10998.63|11003.23|11003.23|11004.36|11004.36|10998.63|10998.63|0
1652181600000|2022-05-10 11:20:00|11002.59|11002.59|11003.17|11003.17|11003.17|11003.17|11001.5|11001.5|0
1652181900000|2022-05-10 11:25:00|10993.52|10993.52|10993.19|10993.19|10994.81|10994.81|10992.92|10992.92|0
1652182200000|2022-05-10 11:30:00|11002.84|11002.84|11000.27|11000.27|11002.84|11002.84|11000.27|11000.27|0
1652182500000|2022-05-10 11:35:00|10997.71|10997.71|10999.48|10999.48|10999.48|10999.48|10997.07|10997.07|0
1652182800000|2022-05-10 11:40:00|10997.55|10997.55|11007.11|11007.11|11009|11009|10997.55|10997.55|0
1652183100000|2022-05-10 11:45:00|11007.49|11007.49|11010.88|11010.88|11010.88|11010.88|11007.49|11007.49|0
1652183400000|2022-05-10 11:50:00|11014.17|11014.17|11013.66|11013.66|11025.05|11025.05|11013.66|11013.66|0
1652183700000|2022-05-10 11:55:00|11015.54|11015.54|11035.06|11035.06|11035.06|11035.06|11012.09|11012.09|0
1652184000000|2022-05-10 12:00:00|11028.62|11028.62|11021.39|11021.39|11028.62|11028.62|11021.39|11021.39|0
1652184300000|2022-05-10 12:05:00|11022.52|11022.52|11034.44|11034.44|11035.19|11035.19|11022.52|11022.52|0
1652184600000|2022-05-10 12:10:00|11031.22|11031.22|11029.94|11029.94|11031.22|11031.22|11028.01|11028.01|0
1652184900000|2022-05-10 12:15:00|11039.59|11039.59|11041.51|11041.51|11041.51|11041.51|11036.38|11036.38|0
1652185200000|2022-05-10 12:20:00|11040.87|11040.87|11036.31|11036.31|11040.87|11040.87|11036.31|11036.31|0
1652185500000|2022-05-10 12:25:00|11035.03|11035.03|11040.6|11040.6|11041.14|11041.14|11032.46|11032.46|0
1652185800000|2022-05-10 12:30:00|11043.81|11043.81|11056.7|11056.7|11057.98|11057.98|11043.81|11043.81|0
1652186100000|2022-05-10 12:35:00|11059.92|11059.92|11063.77|11063.77|11063.77|11063.77|11059.92|11059.92|0
1652186400000|2022-05-10 12:40:00|11064.86|11064.86|11073.23|11073.23|11073.23|11073.23|11063.58|11063.58|0
1652186700000|2022-05-10 12:45:00|11070.67|11070.67|11063.5|11063.5|11070.67|11070.67|11060.38|11060.38|0
1652187000000|2022-05-10 12:50:00|11069.28|11069.28|11068.45|11068.45|11069.28|11069.28|11062.86|11062.86|0
1652187300000|2022-05-10 12:55:00|11069.58|11069.58|11074.26|11074.26|11074.9|11074.9|11069.58|11069.58|0
1652187600000|2022-05-10 13:00:00|11073.71|11073.71|11097.81|11097.81|11097.81|11097.81|11073.71|11073.71|0
1652187900000|2022-05-10 13:05:00|11098.19|11098.19|11100.23|11100.23|11100.23|11100.23|11098.19|11098.19|0
1652188200000|2022-05-10 13:10:00|11098.94|11098.94|11098.68|11098.68|11099.96|11099.96|11093.15|11093.15|0
1652188500000|2022-05-10 13:15:00|11096.11|11096.11|11100.78|11100.78|11107.69|11107.69|11096.11|11096.11|0
1652188800000|2022-05-10 13:20:00|11103.99|11103.99|11143.96|11143.96|11143.96|11143.96|11103.99|11103.99|0
1652189100000|2022-05-10 13:25:00|11144.6|11144.6|11140.35|11140.35|11144.6|11144.6|11132.21|11132.21|0
1652189400000|2022-05-10 13:30:00|11141.86|11141.86|11019.01|11019.01|11141.86|11141.86|11019.01|11019.01|0
1652189700000|2022-05-10 13:35:00|11022.22|11022.22|11001.09|11001.09|11025.58|11025.58|10984.56|10984.56|0
1652190000000|2022-05-10 13:40:00|11000.34|11000.34|11003.29|11003.29|11003.84|11003.84|10978.89|10978.89|0
1652190300000|2022-05-10 13:45:00|11000.07|11000.07|11001.18|11001.18|11004.4|11004.4|10982.72|10982.72|0
1652190600000|2022-05-10 13:50:00|11007.62|11007.62|11014.72|11014.72|11028.87|11028.87|10988.81|10988.81|0
1652190900000|2022-05-10 13:55:00|11017.94|11017.94|11019.84|11019.84|11024.77|11024.77|11017.94|11017.94|0
1652191200000|2022-05-10 14:00:00|11023.06|11023.06|11021.24|11021.24|11037.22|11037.22|11019.67|11019.67|0
1652191500000|2022-05-10 14:05:00|11022|11022|11036.34|11036.34|11039.95|11039.95|11019.74|11019.74|0
1652191800000|2022-05-10 14:10:00|11035.59|11035.59|11023.95|11023.95|11038.54|11038.54|11019.35|11019.35|0
1652192100000|2022-05-10 14:15:00|11027.16|11027.16|11015.42|11015.42|11035.15|11035.15|11015.42|11015.42|0
1652192400000|2022-05-10 14:20:00|11018.64|11018.64|11000.5|11000.5|11018.9|11018.9|10999.22|10999.22|0
1652192700000|2022-05-10 14:25:00|10999.86|10999.86|11002.03|11002.03|11002.03|11002.03|10972.89|10972.89|0
1652193000000|2022-05-10 14:30:00|11002.67|11002.67|11000.61|11000.61|11002.67|11002.67|10971.75|10971.75|0
1652193300000|2022-05-10 14:35:00|10998.69|10998.69|10978.36|10978.36|11008.34|11008.34|10978.36|10978.36|0
1652193600000|2022-05-10 14:40:00|10977.99|10977.99|10967.66|10967.66|10981.2|10981.2|10964.44|10964.44|0
1652193900000|2022-05-10 14:45:00|10963.17|10963.17|10915.98|10915.98|10966.37|10966.37|10914.85|10914.85|0
1652194200000|2022-05-10 14:50:00|10917.9|10917.9|10926.86|10926.86|10928.74|10928.74|10914.3|10914.3|0
1652194500000|2022-05-10 14:55:00|10923.64|10923.64|10933.98|10933.98|10940.41|10940.41|10916.57|10916.57|0
1652194800000|2022-05-10 15:00:00|10937.2|10937.2|10916.31|10916.31|10937.2|10937.2|10914.54|10914.54|0
1652195100000|2022-05-10 15:05:00|10925.96|10925.96|10919.44|10919.44|10925.96|10925.96|10917.53|10917.53|0
1652195400000|2022-05-10 15:10:00|10922.65|10922.65|10919.64|10919.64|10928.31|10928.31|10918.67|10918.67|0
1652195700000|2022-05-10 15:15:00|10922.85|10922.85|10918.68|10918.68|10925.44|10925.44|10901.05|10901.05|0
1652196000000|2022-05-10 15:20:00|10921.9|10921.9|10885.22|10885.22|10925.88|10925.88|10882.31|10882.31|0
1652196300000|2022-05-10 15:25:00|10878.79|10878.79|10859.41|10859.41|10878.79|10878.79|10857.29|10857.29|0
1652253300000|2022-05-11 07:15:00|10854.47|10854.47|10872.7|10872.7|10872.7|10872.7|10854.47|10854.47|0
1652253600000|2022-05-11 07:20:00|10867.57|10867.57|10866|10866|10874.08|10874.08|10866|10866|0
1652253900000|2022-05-11 07:25:00|10867.93|10867.93|10853.5|10853.5|10867.93|10867.93|10851.85|10851.85|0
1652254200000|2022-05-11 07:30:00|10859.93|10859.93|10850.85|10850.85|10859.93|10859.93|10850.76|10850.76|0
1652254500000|2022-05-11 07:35:00|10855.67|10855.67|10849.79|10849.79|10855.67|10855.67|10839.59|10839.59|0
1652254800000|2022-05-11 07:40:00|10853|10853|10835.53|10835.53|10853|10853|10826.52|10826.52|0
1652255100000|2022-05-11 07:45:00|10825.88|10825.88|10836.82|10836.82|10844.53|10844.53|10825.88|10825.88|0
1652255400000|2022-05-11 07:50:00|10833.43|10833.43|10818|10818|10833.43|10833.43|10818|10818|0
1652255700000|2022-05-11 07:55:00|10808.34|10808.34|10810.39|10810.39|10818.75|10818.75|10803.97|10803.97|0
1652256000000|2022-05-11 08:00:00|10812.31|10812.31|10810.39|10810.39|10812.31|10812.31|10810.39|10810.39|0
1652256300000|2022-05-11 08:05:00|10806.25|10806.25|10811.89|10811.89|10811.89|10811.89|10801.73|10801.73|0
1652256600000|2022-05-11 08:10:00|10814.09|10814.09|10814.16|10814.16|10815.18|10815.18|10801.77|10801.77|0
1652256900000|2022-05-11 08:15:00|10814.8|10814.8|10822.57|10822.57|10822.57|10822.57|10814.8|10814.8|0
1652257200000|2022-05-11 08:20:00|10824.83|10824.83|10864.89|10864.89|10864.89|10864.89|10824.83|10824.83|0
1652257500000|2022-05-11 08:25:00|10866.81|10866.81|10861.94|10861.94|10869.01|10869.01|10861.94|10861.94|0
1652257800000|2022-05-11 08:30:00|10864.51|10864.51|10827.78|10827.78|10864.51|10864.51|10827.78|10827.78|0
1652258100000|2022-05-11 08:35:00|10829.7|10829.7|10830.77|10830.77|10831.35|10831.35|10828.72|10828.72|0
1652258400000|2022-05-11 08:40:00|10830.22|10830.22|10824.43|10824.43|10836.65|10836.65|10823.79|10823.79|0
1652258700000|2022-05-11 08:45:00|10827.64|10827.64|10823.3|10823.3|10830.87|10830.87|10823.3|10823.3|0
1652259000000|2022-05-11 08:50:00|10821.37|10821.37|10821.47|10821.47|10825.22|10825.22|10820.09|10820.09|0
1652259300000|2022-05-11 08:55:00|10820.71|10820.71|10790.74|10790.74|10822.6|10822.6|10790.74|10790.74|0
1652259600000|2022-05-11 09:00:00|10792.03|10792.03|10783.46|10783.46|10792.03|10792.03|10778.74|10778.74|0
1652259900000|2022-05-11 09:05:00|10785.34|10785.34|10809.37|10809.37|10811.94|10811.94|10785.34|10785.34|0
1652260200000|2022-05-11 09:10:00|10813.86|10813.86|10808.42|10808.42|10814.22|10814.22|10807.78|10807.78|0
1652260500000|2022-05-11 09:15:00|10807.87|10807.87|10809.03|10809.03|10827.14|10827.14|10807.84|10807.84|0
1652260800000|2022-05-11 09:20:00|10812.25|10812.25|10808.51|10808.51|10813|10813|10808.51|10808.51|0
1652261100000|2022-05-11 09:25:00|10802.08|10802.08|10805.98|10805.98|10807.11|10807.11|10802.08|10802.08|0
1652261400000|2022-05-11 09:30:00|10809.19|10809.19|10809.19|10809.19|10809.19|10809.19|10809.19|10809.19|0
1652261700000|2022-05-11 09:35:00|10805.97|10805.97|10805.97|10805.97|10805.97|10805.97|10805.97|10805.97|0
1652262000000|2022-05-11 09:40:00|10809.19|10809.19|10778.6|10778.6|10809.19|10809.19|10778.6|10778.6|0
1652262300000|2022-05-11 09:45:00|10788.25|10788.25|10806.8|10806.8|10806.8|10806.8|10788.25|10788.25|0
1652262600000|2022-05-11 09:50:00|10804.87|10804.87|10792.68|10792.68|10812.6|10812.6|10792.68|10792.68|0
1652262900000|2022-05-11 09:55:00|10795.9|10795.9|10806.62|10806.62|10806.62|10806.62|10795.9|10795.9|0
1652263200000|2022-05-11 10:00:00|10805.34|10805.34|10808.46|10808.46|10808.46|10808.46|10805.34|10805.34|0
1652263500000|2022-05-11 10:05:00|10809.74|10809.74|10809.74|10809.74|10814.23|10814.23|10809.74|10809.74|0
1652263800000|2022-05-11 10:10:00|10810.38|10810.38|10810.38|10810.38|10810.38|10810.38|10810.38|10810.38|0
1652264100000|2022-05-11 10:15:00|10812.03|10812.03|10805.65|10805.65|10812.03|10812.03|10805.65|10805.65|0
1652264400000|2022-05-11 10:20:00|10805.01|10805.01|10800.39|10800.39|10805.01|10805.01|10800.39|10800.39|0
1652264700000|2022-05-11 10:25:00|10799.26|10799.26|10805.56|10805.56|10808.12|10808.12|10797.86|10797.86|0
1652265000000|2022-05-11 10:30:00|10807.48|10807.48|10827.27|10827.27|10829.2|10829.2|10807.48|10807.48|0
1652265300000|2022-05-11 10:35:00|10825.39|10825.39|10824.75|10824.75|10825.39|10825.39|10822.82|10822.82|0
1652265600000|2022-05-11 10:40:00|10824.2|10824.2|10823.74|10823.74|10824.2|10824.2|10823.1|10823.1|0
1652265900000|2022-05-11 10:45:00|10825.03|10825.03|10838.44|10838.44|10838.44|10838.44|10820.31|10820.31|0
1652266200000|2022-05-11 10:50:00|10841.66|10841.66|10858.18|10858.18|10861.39|10861.39|10841.66|10841.66|0
1652266500000|2022-05-11 10:55:00|10853.68|10853.68|10846.23|10846.23|10853.68|10853.68|10845.58|10845.58|0
1652266800000|2022-05-11 11:00:00|10844.72|10844.72|10840.46|10840.46|10852.22|10852.22|10840.46|10840.46|0
1652267100000|2022-05-11 11:05:00|10839.91|10839.91|10827.04|10827.04|10839.91|10839.91|10823.83|10823.83|0
1652267400000|2022-05-11 11:10:00|10817.39|10817.39|10809.69|10809.69|10817.39|10817.39|10800.04|10800.04|0
1652267700000|2022-05-11 11:15:00|10803.26|10803.26|10818.63|10818.63|10818.63|10818.63|10791.93|10791.93|0
1652268000000|2022-05-11 11:20:00|10817.53|10817.53|10827.6|10827.6|10829.85|10829.85|10817.53|10817.53|0
1652268300000|2022-05-11 11:25:00|10826.95|10826.95|10825.65|10825.65|10830.98|10830.98|10824.55|10824.55|0
1652268600000|2022-05-11 11:30:00|10827.29|10827.29|10817.23|10817.23|10832.8|10832.8|10813.85|10813.85|0
1652268900000|2022-05-11 11:35:00|10816.14|10816.14|10808.87|10808.87|10816.14|10816.14|10799.6|10799.6|0
1652269200000|2022-05-11 11:40:00|10806.95|10806.95|10804.28|10804.28|10813.93|10813.93|10804.28|10804.28|0
1652269500000|2022-05-11 11:45:00|10801.06|10801.06|10814.02|10814.02|10814.57|10814.57|10801.06|10801.06|0
1652269800000|2022-05-11 11:50:00|10815.31|10815.31|10818.34|10818.34|10825.74|10825.74|10811.29|10811.29|0
1652270100000|2022-05-11 11:55:00|10817.06|10817.06|10816.42|10816.42|10817.06|10817.06|10816.42|10816.42|0
1652270400000|2022-05-11 12:00:00|10817.7|10817.7|10822.85|10822.85|10822.85|10822.85|10817.7|10817.7|0
1652270700000|2022-05-11 12:05:00|10823.49|10823.49|10799.56|10799.56|10823.49|10823.49|10799.56|10799.56|0
1652271000000|2022-05-11 12:10:00|10809.21|10809.21|10803.2|10803.2|10811.78|10811.78|10801.28|10801.28|0
1652271300000|2022-05-11 12:15:00|10805.13|10805.13|10805.75|10805.75|10815.91|10815.91|10799.31|10799.31|0
1652271600000|2022-05-11 12:20:00|10802.54|10802.54|10798.09|10798.09|10802.54|10802.54|10796.1|10796.1|0
1652271900000|2022-05-11 12:25:00|10797.72|10797.72|10800.97|10800.97|10800.97|10800.97|10788.68|10788.68|0
1652272200000|2022-05-11 12:30:00|10794.53|10794.53|10774.9|10774.9|10794.53|10794.53|10734.54|10734.54|0
1652272500000|2022-05-11 12:35:00|10776.83|10776.83|10750.47|10750.47|10780.04|10780.04|10749.92|10749.92|0
1652272800000|2022-05-11 12:40:00|10753.69|10753.69|10709.32|10709.32|10753.69|10753.69|10706.11|10706.11|0
1652273100000|2022-05-11 12:45:00|10708.22|10708.22|10705.67|10705.67|10715.84|10715.84|10701.16|10701.16|0
1652273400000|2022-05-11 12:50:00|10696.01|10696.01|10667.52|10667.52|10696.01|10696.01|10667.52|10667.52|0
1652273700000|2022-05-11 12:55:00|10664.3|10664.3|10652.97|10652.97|10673.55|10673.55|10652.97|10652.97|0
1652274000000|2022-05-11 13:00:00|10652.22|10652.22|10674.14|10674.14|10679.55|10679.55|10652.05|10652.05|0
1652274300000|2022-05-11 13:05:00|10680.57|10680.57|10699.9|10699.9|10699.9|10699.9|10680.57|10680.57|0
1652274600000|2022-05-11 13:10:00|10702.16|10702.16|10716.34|10716.34|10716.34|10716.34|10700.49|10700.49|0
1652274900000|2022-05-11 13:15:00|10715.7|10715.7|10726.8|10726.8|10729|10729|10715.7|10715.7|0
1652275200000|2022-05-11 13:20:00|10727.35|10727.35|10733.88|10733.88|10735.17|10735.17|10722.31|10722.31|0
1652275500000|2022-05-11 13:25:00|10730.67|10730.67|10733.23|10733.23|10742.24|10742.24|10730.67|10730.67|0
1652275800000|2022-05-11 13:30:00|10742.88|10742.88|10844.82|10844.82|10862.31|10862.31|10742.88|10742.88|0
1652276100000|2022-05-11 13:35:00|10844.18|10844.18|10849.79|10849.79|10877.79|10877.79|10838.38|10838.38|0
1652276400000|2022-05-11 13:40:00|10849.04|10849.04|10898.44|10898.44|10915.82|10915.82|10829.06|10829.06|0
1652276700000|2022-05-11 13:45:00|10898.98|10898.98|10948.42|10948.42|10950.3|10950.3|10892.79|10892.79|0
1652277000000|2022-05-11 13:50:00|10945.78|10945.78|10933.59|10933.59|10945.78|10945.78|10925.91|10925.91|0
1652277300000|2022-05-11 13:55:00|10930.38|10930.38|10929.56|10929.56|10942.99|10942.99|10924.49|10924.49|0
1652277600000|2022-05-11 14:00:00|10926.34|10926.34|10942.98|10942.98|10942.98|10942.98|10918.81|10918.81|0
1652277900000|2022-05-11 14:05:00|10941.06|10941.06|10931.23|10931.23|10943.18|10943.18|10921.74|10921.74|0
1652278200000|2022-05-11 14:10:00|10929.72|10929.72|10912.62|10912.62|10934.73|10934.73|10912.62|10912.62|0
1652278500000|2022-05-11 14:15:00|10909.4|10909.4|10895.34|10895.34|10909.4|10909.4|10888.91|10888.91|0
1652278800000|2022-05-11 14:20:00|10896.85|10896.85|10929.11|10929.11|10930.78|10930.78|10883.67|10883.67|0
1652279100000|2022-05-11 14:25:00|10931.67|10931.67|10912.94|10912.94|10939.04|10939.04|10905.65|10905.65|0
1652279400000|2022-05-11 14:30:00|10910.36|10910.36|10909.28|10909.28|10916.37|10916.37|10894.38|10894.38|0
1652279700000|2022-05-11 14:35:00|10909.92|10909.92|10932.5|10932.5|10933.63|10933.63|10894.65|10894.65|0
1652280000000|2022-05-11 14:40:00|10931.74|10931.74|10944.18|10944.18|10959.94|10959.94|10931.74|10931.74|0
1652280300000|2022-05-11 14:45:00|10946.06|10946.06|10936.38|10936.38|10957.62|10957.62|10933.44|10933.44|0
1652280600000|2022-05-11 14:50:00|10935.09|10935.09|10932.21|10932.21|10941.38|10941.38|10929.64|10929.64|0
1652280900000|2022-05-11 14:55:00|10930.29|10930.29|10924.67|10924.67|10930.29|10930.29|10917.12|10917.12|0
1652281200000|2022-05-11 15:00:00|10923.54|10923.54|10915.77|10915.77|10926.75|10926.75|10910.68|10910.68|0
1652281500000|2022-05-11 15:05:00|10911.28|10911.28|10919.77|10919.77|10922.99|10922.99|10905.73|10905.73|0
1652281800000|2022-05-11 15:10:00|10920.42|10920.42|10923.27|10923.27|10927.12|10927.12|10914.35|10914.35|0
1652282100000|2022-05-11 15:15:00|10918.89|10918.89|10913.19|10913.19|10924.33|10924.33|10903.67|10903.67|0
1652282400000|2022-05-11 15:20:00|10912.54|10912.54|10925.9|10925.9|10927.82|10927.82|10911.45|10911.45|0
1652282700000|2022-05-11 15:25:00|10921.93|10921.93|10948.14|10948.14|10948.14|10948.14|10918.71|10918.71|0
1652339700000|2022-05-12 07:15:00|10740.51|10740.51|10686.74|10686.74|10740.51|10740.51|10679.33|10679.33|0
1652340000000|2022-05-12 07:20:00|10688.67|10688.67|10652.13|10652.13|10688.67|10688.67|10647.77|10647.77|0
1652340300000|2022-05-12 07:25:00|10653.26|10653.26|10639.47|10639.47|10653.9|10653.9|10636.57|10636.57|0
1652340600000|2022-05-12 07:30:00|10639.85|10639.85|10612.93|10612.93|10639.85|10639.85|10611.55|10611.55|0
1652340900000|2022-05-12 07:35:00|10614.85|10614.85|10591.62|10591.62|10627.18|10627.18|10584.82|10584.82|0
1652341200000|2022-05-12 07:40:00|10590.86|10590.86|10593.39|10593.39|10593.39|10593.39|10585.35|10585.35|0
1652341500000|2022-05-12 07:45:00|10592.26|10592.26|10645.56|10645.56|10650.62|10650.62|10590.34|10590.34|0
1652341800000|2022-05-12 07:50:00|10639.78|10639.78|10637.17|10637.17|10648.26|10648.26|10636.35|10636.35|0
1652342100000|2022-05-12 07:55:00|10624.3|10624.3|10627.51|10627.51|10627.51|10627.51|10619.81|10619.81|0
1652342400000|2022-05-12 08:00:00|10626.23|10626.23|10609.89|10609.89|10630.64|10630.64|10609.89|10609.89|0
1652342700000|2022-05-12 08:05:00|10609.25|10609.25|10619.1|10619.1|10619.1|10619.1|10605.37|10605.37|0
1652343000000|2022-05-12 08:10:00|10620.38|10620.38|10606.07|10606.07|10632.98|10632.98|10598.1|10598.1|0
1652343300000|2022-05-12 08:15:00|10603.81|10603.81|10602.94|10602.94|10611.37|10611.37|10602.3|10602.3|0
1652343600000|2022-05-12 08:20:00|10601.84|10601.84|10570.01|10570.01|10601.84|10601.84|10570.01|10570.01|0
1652343900000|2022-05-12 08:25:00|10579.66|10579.66|10562.78|10562.78|10579.66|10579.66|10562.78|10562.78|0
1652344200000|2022-05-12 08:30:00|10559.56|10559.56|10547.49|10547.49|10559.56|10559.56|10547.49|10547.49|0
1652344500000|2022-05-12 08:35:00|10542.35|10542.35|10524.49|10524.49|10551.35|10551.35|10524.49|10524.49|0
1652344800000|2022-05-12 08:40:00|10527.12|10527.12|10494.08|10494.08|10530.97|10530.97|10486.51|10486.51|0
1652345100000|2022-05-12 08:45:00|10494.45|10494.45|10479.3|10479.3|10508.86|10508.86|10479.3|10479.3|0
1652345400000|2022-05-12 08:50:00|10488.95|10488.95|10495.11|10495.11|10500.89|10500.89|10486|10486|0
1652345700000|2022-05-12 08:55:00|10492.85|10492.85|10459|10459|10501|10501|10459|10459|0
1652346000000|2022-05-12 09:00:00|10452.56|10452.56|10456.16|10456.16|10465.81|10465.81|10452.56|10452.56|0
1652346300000|2022-05-12 09:05:00|10454.24|10454.24|10455.22|10455.22|10464.49|10464.49|10453.71|10453.71|0
1652346600000|2022-05-12 09:10:00|10453.72|10453.72|10433.55|10433.55|10454.85|10454.85|10423.65|10423.65|0
1652346900000|2022-05-12 09:15:00|10429.06|10429.06|10398.7|10398.7|10429.7|10429.7|10397.57|10397.57|0
1652347200000|2022-05-12 09:20:00|10405.13|10405.13|10416.3|10416.3|10421.57|10421.57|10394.71|10394.71|0
1652347500000|2022-05-12 09:25:00|10409.88|10409.88|10361.45|10361.45|10409.88|10409.88|10355.78|10355.78|0
1652347800000|2022-05-12 09:30:00|10351.79|10351.79|10360.47|10360.47|10367.4|10367.4|10334.96|10334.96|0
1652348100000|2022-05-12 09:35:00|10361.11|10361.11|10353.16|10353.16|10363.75|10363.75|10337.1|10337.1|0
1652348400000|2022-05-12 09:40:00|10354.44|10354.44|10352.56|10352.56|10354.44|10354.44|10344.21|10344.21|0
1652348700000|2022-05-12 09:45:00|10351.06|10351.06|10333.14|10333.14|10351.06|10351.06|10332.5|10332.5|0
1652349000000|2022-05-12 09:50:00|10332.5|10332.5|10335.06|10335.06|10344.51|10344.51|10331.64|10331.64|0
1652349300000|2022-05-12 09:55:00|10336.56|10336.56|10315.2|10315.2|10344.24|10344.24|10315.2|10315.2|0
1652349600000|2022-05-12 10:00:00|10312.63|10312.63|10308.36|10308.36|10317.98|10317.98|10308.36|10308.36|0
1652349900000|2022-05-12 10:05:00|10311.58|10311.58|10312.02|10312.02|10313.06|10313.06|10297.31|10297.31|0
1652350200000|2022-05-12 10:10:00|10311.38|10311.38|10297.9|10297.9|10315.45|10315.45|10286.96|10286.96|0
1652350500000|2022-05-12 10:15:00|10297.26|10297.26|10251.97|10251.97|10297.26|10297.26|10250.67|10250.67|0
1652350800000|2022-05-12 10:20:00|10248.76|10248.76|10252.73|10252.73|10263.56|10263.56|10244.37|10244.37|0
1652351100000|2022-05-12 10:25:00|10250.8|10250.8|10260.77|10260.77|10266.42|10266.42|10246.69|10246.69|0
1652351400000|2022-05-12 10:30:00|10257.56|10257.56|10257.05|10257.05|10271.06|10271.06|10253.28|10253.28|0
1652351700000|2022-05-12 10:35:00|10263.48|10263.48|10257.59|10257.59|10267.15|10267.15|10256.31|10256.31|0
1652352000000|2022-05-12 10:40:00|10256.95|10256.95|10247.14|10247.14|10256.95|10256.95|10237.49|10237.49|0
1652352300000|2022-05-12 10:45:00|10246.5|10246.5|10240.08|10240.08|10250.99|10250.99|10240.08|10240.08|0
1652352600000|2022-05-12 10:50:00|10239.44|10239.44|10249.92|10249.92|10251.84|10251.84|10229.79|10229.79|0
1652352900000|2022-05-12 10:55:00|10243.48|10243.48|10235.78|10235.78|10245.35|10245.35|10235.4|10235.4|0
1652353200000|2022-05-12 11:00:00|10238.99|10238.99|10263.78|10263.78|10272.79|10272.79|10238.99|10238.99|0
1652353500000|2022-05-12 11:05:00|10261.21|10261.21|10232.55|10232.55|10263.14|10263.14|10232.55|10232.55|0
1652353800000|2022-05-12 11:10:00|10226.11|10226.11|10230.07|10230.07|10254.89|10254.89|10218.24|10218.24|0
1652354100000|2022-05-12 11:15:00|10228.79|10228.79|10203.5|10203.5|10234.58|10234.58|10203.5|10203.5|0
1652354400000|2022-05-12 11:20:00|10206.72|10206.72|10195.12|10195.12|10213.15|10213.15|10190.16|10190.16|0
1652354700000|2022-05-12 11:25:00|10201.55|10201.55|10204.02|10204.02|10211.75|10211.75|10193.83|10193.83|0
1652355000000|2022-05-12 11:30:00|10204.57|10204.57|10199.36|10199.36|10207.78|10207.78|10199.36|10199.36|0
1652355300000|2022-05-12 11:35:00|10203.85|10203.85|10190.89|10190.89|10203.85|10203.85|10190.89|10190.89|0
1652355600000|2022-05-12 11:40:00|10181.24|10181.24|10171.36|10171.36|10181.24|10181.24|10165.47|10165.47|0
1652355900000|2022-05-12 11:45:00|10173.93|10173.93|10179.82|10179.82|10183.49|10183.49|10162.44|10162.44|0
1652356200000|2022-05-12 11:50:00|10178.69|10178.69|10167.37|10167.37|10178.69|10178.69|10163.52|10163.52|0
1652356500000|2022-05-12 11:55:00|10165.45|10165.45|10166.19|10166.19|10171.87|10171.87|10162.87|10162.87|0
1652356800000|2022-05-12 12:00:00|10170.68|10170.68|10153.44|10153.44|10171.32|10171.32|10153.44|10153.44|0
1652357100000|2022-05-12 12:05:00|10156.65|10156.65|10124.24|10124.24|10157.93|10157.93|10124.24|10124.24|0
1652357400000|2022-05-12 12:10:00|10122.31|10122.31|10117.07|10117.07|10122.31|10122.31|10103.55|10103.55|0
1652357700000|2022-05-12 12:15:00|10121.56|10121.56|10147.04|10147.04|10147.04|10147.04|10119.18|10119.18|0
1652358000000|2022-05-12 12:20:00|10156.69|10156.69|10166.03|10166.03|10166.03|10166.03|10156.69|10156.69|0
1652358300000|2022-05-12 12:25:00|10165.65|10165.65|10163.68|10163.68|10168.36|10168.36|10156.06|10156.06|0
1652358600000|2022-05-12 12:30:00|10163.04|10163.04|10163|10163|10181.08|10181.08|10159.61|10159.61|0
1652358900000|2022-05-12 12:35:00|10159.78|10159.78|10165.59|10165.59|10166.39|10166.39|10156.02|10156.02|0
1652359200000|2022-05-12 12:40:00|10167.47|10167.47|10157.84|10157.84|10174.06|10174.06|10157.08|10157.08|0
1652359500000|2022-05-12 12:45:00|10158.48|10158.48|10169|10169|10178.59|10178.59|10152.86|10152.86|0
1652359800000|2022-05-12 12:50:00|10172.21|10172.21|10165.68|10165.68|10174.14|10174.14|10164.12|10164.12|0
1652360100000|2022-05-12 12:55:00|10165.04|10165.04|10176.71|10176.71|10190.07|10190.07|10163.75|10163.75|0
1652360400000|2022-05-12 13:00:00|10175.61|10175.61|10157.72|10157.72|10197.38|10197.38|10156.7|10156.7|0
1652360700000|2022-05-12 13:05:00|10156.62|10156.62|10159.09|10159.09|10166.86|10166.86|10154.77|10154.77|0
1652361000000|2022-05-12 13:10:00|10157.96|10157.96|10153.45|10153.45|10161.77|10161.77|10147.39|10147.39|0
1652361300000|2022-05-12 13:15:00|10159.23|10159.23|10144.67|10144.67|10159.23|10159.23|10136|10136|0
1652361600000|2022-05-12 13:20:00|10143.39|10143.39|10139.87|10139.87|10148.62|10148.62|10138.6|10138.6|0
1652361900000|2022-05-12 13:25:00|10139.12|10139.12|10089.45|10089.45|10139.12|10139.12|10087.95|10087.95|0
1652362200000|2022-05-12 13:30:00|10092.09|10092.09|10208.98|10208.98|10245.57|10245.57|10088.12|10088.12|0
1652362500000|2022-05-12 13:35:00|10207.69|10207.69|10211.27|10211.27|10238.95|10238.95|10188.29|10188.29|0
1652362800000|2022-05-12 13:40:00|10213.2|10213.2|10194.99|10194.99|10221.82|10221.82|10185.38|10185.38|0
1652363100000|2022-05-12 13:45:00|10193.34|10193.34|10151.38|10151.38|10195.27|10195.27|10145.18|10145.18|0
1652363400000|2022-05-12 13:50:00|10150.55|10150.55|10138.91|10138.91|10163.13|10163.13|10115.29|10115.29|0
1652363700000|2022-05-12 13:55:00|10139.55|10139.55|10132.25|10132.25|10146.9|10146.9|10129.63|10129.63|0
1652364000000|2022-05-12 14:00:00|10129.03|10129.03|10122.16|10122.16|10139.09|10139.09|10122.16|10122.16|0
1652364300000|2022-05-12 14:05:00|10125.38|10125.38|10122.72|10122.72|10154.29|10154.29|10121.53|10121.53|0
1652364600000|2022-05-12 14:10:00|10124.64|10124.64|10173.36|10173.36|10181.05|10181.05|10118.22|10118.22|0
1652364900000|2022-05-12 14:15:00|10170.14|10170.14|10151.33|10151.33|10177.96|10177.96|10149.4|10149.4|0
1652365200000|2022-05-12 14:20:00|10151.98|10151.98|10162.9|10162.9|10170.94|10170.94|10149.67|10149.67|0
1652365500000|2022-05-12 14:25:00|10166.11|10166.11|10146.73|10146.73|10170.79|10170.79|10146.34|10146.34|0
1652365800000|2022-05-12 14:30:00|10146.35|10146.35|10126.53|10126.53|10160.88|10160.88|10125.25|10125.25|0
1652366100000|2022-05-12 14:35:00|10124.61|10124.61|10123.67|10123.67|10137.08|10137.08|10123.67|10123.67|0
1652366400000|2022-05-12 14:40:00|10123.03|10123.03|10119.22|10119.22|10135.95|10135.95|10119.22|10119.22|0
1652366700000|2022-05-12 14:45:00|10118.58|10118.58|10155.03|10155.03|10155.03|10155.03|10118.58|10118.58|0
1652367000000|2022-05-12 14:50:00|10153.1|10153.1|10148.04|10148.04|10157.89|10157.89|10141.54|10141.54|0
1652367300000|2022-05-12 14:55:00|10138.39|10138.39|10128.2|10128.2|10141.8|10141.8|10127.28|10127.28|0
1652367600000|2022-05-12 15:00:00|10121.76|10121.76|10105.09|10105.09|10121.76|10121.76|10082.26|10082.26|0
1652367900000|2022-05-12 15:05:00|10103.81|10103.81|10109.49|10109.49|10109.49|10109.49|10094.25|10094.25|0
1652368200000|2022-05-12 15:10:00|10113.34|10113.34|10135.35|10135.35|10143.18|10143.18|10109.32|10109.32|0
1652368500000|2022-05-12 15:15:00|10136.11|10136.11|10124.12|10124.12|10138.65|10138.65|10124.12|10124.12|0
1652368800000|2022-05-12 15:20:00|10123.57|10123.57|10159.87|10159.87|10160.96|10160.96|10123.46|10123.46|0
1652369100000|2022-05-12 15:25:00|10161.51|10161.51|10167.42|10167.42|10181.77|10181.77|10161.51|10161.51|0
1652426100000|2022-05-13 07:15:00|10158.32|10158.32|10138.85|10138.85|10158.49|10158.49|10138.85|10138.85|0
1652426400000|2022-05-13 07:20:00|10132.42|10132.42|10152.97|10152.97|10152.97|10152.97|10132.42|10132.42|0
1652426700000|2022-05-13 07:25:00|10153.34|10153.34|10181.38|10181.38|10181.38|10181.38|10150.71|10150.71|0
1652427000000|2022-05-13 07:30:00|10184.6|10184.6|10239.53|10239.53|10239.53|10239.53|10184.6|10184.6|0
1652427300000|2022-05-13 07:35:00|10236.52|10236.52|10212.61|10212.61|10236.52|10236.52|10209.4|10209.4|0
1652427600000|2022-05-13 07:40:00|10213.37|10213.37|10214.05|10214.05|10223.7|10223.7|10213.37|10213.37|0
1652427900000|2022-05-13 07:45:00|10217.26|10217.26|10234.52|10234.52|10236.56|10236.56|10217.26|10217.26|0
1652428200000|2022-05-13 07:50:00|10228.09|10228.09|10244.32|10244.32|10244.32|10244.32|10226.16|10226.16|0
1652428500000|2022-05-13 07:55:00|10240.55|10240.55|10229.76|10229.76|10240.55|10240.55|10229.76|10229.76|0
1652428800000|2022-05-13 08:00:00|10228.63|10228.63|10227.47|10227.47|10230.03|10230.03|10218.37|10218.37|0
1652429100000|2022-05-13 08:05:00|10228.11|10228.11|10241.84|10241.84|10243.72|10243.72|10226.83|10226.83|0
1652429400000|2022-05-13 08:10:00|10244.41|10244.41|10255.67|10255.67|10256.45|10256.45|10240.95|10240.95|0
1652429700000|2022-05-13 08:15:00|10268.53|10268.53|10280.44|10280.44|10282.32|10282.32|10268.16|10268.16|0
1652430000000|2022-05-13 08:20:00|10281.54|10281.54|10294.33|10294.33|10298.2|10298.2|10279.28|10279.28|0
1652430300000|2022-05-13 08:25:00|10296.9|10296.9|10288.91|10288.91|10300.29|10300.29|10287.27|10287.27|0
1652430600000|2022-05-13 08:30:00|10290.56|10290.56|10285.74|10285.74|10306.51|10306.51|10285.36|10285.36|0
1652430900000|2022-05-13 08:35:00|10282.52|10282.52|10268.68|10268.68|10285.09|10285.09|10268.68|10268.68|0
1652431200000|2022-05-13 08:40:00|10267.55|10267.55|10262.41|10262.41|10274.63|10274.63|10261.12|10261.12|0
1652431500000|2022-05-13 08:45:00|10261.12|10261.12|10253.51|10253.51|10264.97|10264.97|10253.51|10253.51|0
1652431800000|2022-05-13 08:50:00|10251.63|10251.63|10281.44|10281.44|10281.81|10281.81|10251.63|10251.63|0
1652432100000|2022-05-13 08:55:00|10283.32|10283.32|10267.89|10267.89|10286.53|10286.53|10267.89|10267.89|0
1652432400000|2022-05-13 09:00:00|10265.26|10265.26|10264.13|10264.13|10265.26|10265.26|10263.49|10263.49|0
1652432700000|2022-05-13 09:05:00|10273.78|10273.78|10278.55|10278.55|10281.77|10281.77|10273.78|10273.78|0
1652433000000|2022-05-13 09:10:00|10277.91|10277.91|10275.23|10275.23|10278.77|10278.77|10275.23|10275.23|0
1652433300000|2022-05-13 09:15:00|10276.88|10276.88|10277.25|10277.25|10279.14|10279.14|10274.62|10274.62|0
1652433600000|2022-05-13 09:20:00|10280.26|10280.26|10289.2|10289.2|10291.83|10291.83|10280.26|10280.26|0
1652433900000|2022-05-13 09:25:00|10291.08|10291.08|10294.93|10294.93|10294.93|10294.93|10289.8|10289.8|0
1652434200000|2022-05-13 09:30:00|10294.29|10294.29|10274.88|10274.88|10295.57|10295.57|10274.88|10274.88|0
1652434500000|2022-05-13 09:35:00|10271.67|10271.67|10282.78|10282.78|10283.05|10283.05|10269.61|10269.61|0
1652434800000|2022-05-13 09:40:00|10286|10286|10282.15|10282.15|10286|10286|10278.93|10278.93|0
1652435100000|2022-05-13 09:45:00|10280.86|10280.86|10278.34|10278.34|10281.51|10281.51|10275.33|10275.33|0
1652435400000|2022-05-13 09:50:00|10268.69|10268.69|10264.03|10264.03|10268.69|10268.69|10264.03|10264.03|0
1652435700000|2022-05-13 09:55:00|10262.39|10262.39|10268.85|10268.85|10274.84|10274.84|10262.39|10262.39|0
1652436000000|2022-05-13 10:00:00|10269.22|10269.22|10274.29|10274.29|10285|10285|10269.04|10269.04|0
1652436300000|2022-05-13 10:05:00|10273.91|10273.91|10265.59|10265.59|10273.91|10273.91|10265.59|10265.59|0
1652436600000|2022-05-13 10:10:00|10264.09|10264.09|10272.99|10272.99|10274.11|10274.11|10263.16|10263.16|0
1652436900000|2022-05-13 10:15:00|10272.23|10272.23|10278.61|10278.61|10280.15|10280.15|10272.23|10272.23|0
1652437200000|2022-05-13 10:20:00|10279.7|10279.7|10281.9|10281.9|10283.47|10283.47|10279.7|10279.7|0
1652437500000|2022-05-13 10:25:00|10283.03|10283.03|10282.32|10282.32|10283.03|10283.03|10277.87|10277.87|0
1652437800000|2022-05-13 10:30:00|10289.38|10289.38|10284.88|10284.88|10291.3|10291.3|10282.96|10282.96|0
1652438100000|2022-05-13 10:35:00|10287.45|10287.45|10276.45|10276.45|10287.45|10287.45|10276.45|10276.45|0
1652438400000|2022-05-13 10:40:00|10277.09|10277.09|10276.45|10276.45|10279.02|10279.02|10276.45|10276.45|0
1652438700000|2022-05-13 10:45:00|10286.1|10286.1|10289.91|10289.91|10289.91|10289.91|10284.82|10284.82|0
1652439000000|2022-05-13 10:50:00|10287.28|10287.28|10290.66|10290.66|10290.66|10290.66|10287.28|10287.28|0
1652439300000|2022-05-13 10:55:00|10289.53|10289.53|10287.12|10287.12|10290.82|10290.82|10285.04|10285.04|0
1652439600000|2022-05-13 11:00:00|10286.57|10286.57|10294.03|10294.03|10294.03|10294.03|10285.44|10285.44|0
1652439900000|2022-05-13 11:05:00|10295.96|10295.96|10295.96|10295.96|10295.96|10295.96|10295.96|10295.96|0
1652440200000|2022-05-13 11:10:00|10299.17|10299.17|10307.86|10307.86|10307.86|10307.86|10299.17|10299.17|0
1652440500000|2022-05-13 11:15:00|10307.11|10307.11|10300.5|10300.5|10308.39|10308.39|10300.5|10300.5|0
1652440800000|2022-05-13 11:20:00|10299.74|10299.74|10286.87|10286.87|10299.74|10299.74|10286.87|10286.87|0
1652441100000|2022-05-13 11:25:00|10283.66|10283.66|10283.66|10283.66|10285.58|10285.58|10283.66|10283.66|0
1652441400000|2022-05-13 11:30:00|10281.73|10281.73|10284.42|10284.42|10286.99|10286.99|10279.59|10279.59|0
1652441700000|2022-05-13 11:35:00|10282.77|10282.77|10285.22|10285.22|10290.98|10290.98|10282.77|10282.77|0
1652442000000|2022-05-13 11:40:00|10289.07|10289.07|10287.27|10287.27|10292.12|10292.12|10284.52|10284.52|0
1652442300000|2022-05-13 11:45:00|10288.4|10288.4|10286.48|10286.48|10288.4|10288.4|10276.82|10276.82|0
1652442600000|2022-05-13 11:50:00|10283.91|10283.91|10281.68|10281.68|10283.91|10283.91|10281.68|10281.68|0
1652442900000|2022-05-13 11:55:00|10281.13|10281.13|10278.57|10278.57|10285.75|10285.75|10278.57|10278.57|0
1652443200000|2022-05-13 12:00:00|10280.49|10280.49|10280.09|10280.09|10283.95|10283.95|10280.09|10280.09|0
1652443500000|2022-05-13 12:05:00|10281.37|10281.37|10289.24|10289.24|10290.38|10290.38|10281.37|10281.37|0
1652443800000|2022-05-13 12:10:00|10287.73|10287.73|10286.14|10286.14|10287.73|10287.73|10285.59|10285.59|0
1652444100000|2022-05-13 12:15:00|10283.88|10283.88|10285.59|10285.59|10287.1|10287.1|10283.88|10283.88|0
1652444400000|2022-05-13 12:20:00|10283.71|10283.71|10284.24|10284.24|10286.81|10286.81|10279.73|10279.73|0
1652444700000|2022-05-13 12:25:00|10279.11|10279.11|10287.46|10287.46|10287.46|10287.46|10277.83|10277.83|0
1652445000000|2022-05-13 12:30:00|10288.21|10288.21|10331.35|10331.35|10331.35|10331.35|10288.21|10288.21|0
1652445300000|2022-05-13 12:35:00|10328.71|10328.71|10330.3|10330.3|10330.3|10330.3|10326.45|10326.45|0
1652445600000|2022-05-13 12:40:00|10329.18|10329.18|10324.07|10324.07|10332.94|10332.94|10324.07|10324.07|0
1652445900000|2022-05-13 12:45:00|10325.35|10325.35|10345.95|10345.95|10345.95|10345.95|10323.52|10323.52|0
1652446200000|2022-05-13 12:50:00|10346.32|10346.32|10345.84|10345.84|10352.34|10352.34|10344.29|10344.29|0
1652446500000|2022-05-13 12:55:00|10344.55|10344.55|10341.84|10341.84|10344.55|10344.55|10337.3|10337.3|0
1652446800000|2022-05-13 13:00:00|10338.62|10338.62|10343.76|10343.76|10343.76|10343.76|10336.7|10336.7|0
1652447100000|2022-05-13 13:05:00|10345.95|10345.95|10345.99|10345.99|10351.75|10351.75|10345.95|10345.95|0
1652447400000|2022-05-13 13:10:00|10355.64|10355.64|10344.1|10344.1|10372.48|10372.48|10344.1|10344.1|0
1652447700000|2022-05-13 13:15:00|10347.31|10347.31|10337.66|10337.66|10347.31|10347.31|10337.66|10337.66|0
1652448000000|2022-05-13 13:20:00|10334.44|10334.44|10335.93|10335.93|10335.93|10335.93|10328.01|10328.01|0
1652448300000|2022-05-13 13:25:00|10337.43|10337.43|10324.27|10324.27|10338.18|10338.18|10320.82|10320.82|0
1652448600000|2022-05-13 13:30:00|10311.4|10311.4|10282.73|10282.73|10328.18|10328.18|10275.35|10275.35|0
1652448900000|2022-05-13 13:35:00|10283.86|10283.86|10286.87|10286.87|10294.58|10294.58|10270.46|10270.46|0
1652449200000|2022-05-13 13:40:00|10286.12|10286.12|10268.79|10268.79|10293.68|10293.68|10259.55|10259.55|0
1652449500000|2022-05-13 13:45:00|10265.58|10265.58|10270.37|10270.37|10270.37|10270.37|10255.31|10255.31|0
1652449800000|2022-05-13 13:50:00|10270.65|10270.65|10274.21|10274.21|10275.34|10275.34|10267.4|10267.4|0
1652450100000|2022-05-13 13:55:00|10280.64|10280.64|10260.17|10260.17|10282.57|10282.57|10260.17|10260.17|0
1652450400000|2022-05-13 14:00:00|10258.25|10258.25|10284.11|10284.11|10284.11|10284.11|10255.68|10255.68|0
1652450700000|2022-05-13 14:05:00|10285.39|10285.39|10326.84|10326.84|10326.96|10326.96|10285.01|10285.01|0
1652451000000|2022-05-13 14:10:00|10328.49|10328.49|10328.29|10328.29|10345.51|10345.51|10326.51|10326.51|0
1652451300000|2022-05-13 14:15:00|10329.11|10329.11|10316.76|10316.76|10329.11|10329.11|10315.36|10315.36|0
1652451600000|2022-05-13 14:20:00|10315.25|10315.25|10321.45|10321.45|10324.77|10324.77|10315.25|10315.25|0
1652451900000|2022-05-13 14:25:00|10320.32|10320.32|10320.73|10320.73|10328.64|10328.64|10318.27|10318.27|0
1652452200000|2022-05-13 14:30:00|10321.55|10321.55|10320.4|10320.4|10326.69|10326.69|10309.73|10309.73|0
1652452500000|2022-05-13 14:35:00|10312.86|10312.86|10303.08|10303.08|10319.61|10319.61|10300.79|10300.79|0
1652452800000|2022-05-13 14:40:00|10306.3|10306.3|10300.57|10300.57|10315.28|10315.28|10297.35|10297.35|0
1652453100000|2022-05-13 14:45:00|10301.32|10301.32|10276.56|10276.56|10302.61|10302.61|10276.56|10276.56|0
1652453400000|2022-05-13 14:50:00|10275.81|10275.81|10292.38|10292.38|10299.78|10299.78|10275.81|10275.81|0
1652453700000|2022-05-13 14:55:00|10295.6|10295.6|10309.43|10309.43|10309.81|10309.81|10295.6|10295.6|0
1652454000000|2022-05-13 15:00:00|10310.72|10310.72|10331.12|10331.12|10338.22|10338.22|10310.72|10310.72|0
1652454300000|2022-05-13 15:05:00|10331.49|10331.49|10335.31|10335.31|10336.6|10336.6|10319.52|10319.52|0
1652454600000|2022-05-13 15:10:00|10334.21|10334.21|10337.87|10337.87|10345.63|10345.63|10329.86|10329.86|0
1652454900000|2022-05-13 15:15:00|10341.09|10341.09|10331.92|10331.92|10341.09|10341.09|10326.56|10326.56|0
1652455200000|2022-05-13 15:20:00|10331.17|10331.17|10337.77|10337.77|10339.53|10339.53|10326.43|10326.43|0
1652455500000|2022-05-13 15:25:00|10334.56|10334.56|10323.07|10323.07|10334.56|10334.56|10323.07|10323.07|0
1652685300000|2022-05-16 07:15:00|10351.02|10351.02|10329.61|10329.61|10351.03|10351.03|10327.14|10327.14|0
1652685600000|2022-05-16 07:20:00|10332.24|10332.24|10342.16|10342.16|10345.38|10345.38|10332.24|10332.24|0
1652685900000|2022-05-16 07:25:00|10343.26|10343.26|10339.63|10339.63|10343.9|10343.9|10339.08|10339.08|0
1652686200000|2022-05-16 07:30:00|10349.28|10349.28|10359.66|10359.66|10359.66|10359.66|10347.24|10347.24|0
1652686500000|2022-05-16 07:35:00|10359.11|10359.11|10343.92|10343.92|10359.11|10359.11|10342.63|10342.63|0
1652686800000|2022-05-16 07:40:00|10341.35|10341.35|10325.3|10325.3|10344.6|10344.6|10322.08|10322.08|0
1652687100000|2022-05-16 07:45:00|10325.85|10325.85|10330.7|10330.7|10330.7|10330.7|10320.35|10320.35|0
1652687400000|2022-05-16 07:50:00|10331.45|10331.45|10315.36|10315.36|10331.76|10331.76|10310.16|10310.16|0
1652687700000|2022-05-16 07:55:00|10317.28|10317.28|10308.75|10308.75|10317.28|10317.28|10308.75|10308.75|0
1652688000000|2022-05-16 08:00:00|10309.13|10309.13|10346.84|10346.84|10348.34|10348.34|10309.13|10309.13|0
1652688300000|2022-05-16 08:05:00|10348.12|10348.12|10349.41|10349.41|10354.31|10354.31|10345.55|10345.55|0
1652688600000|2022-05-16 08:10:00|10348.86|10348.86|10367.95|10367.95|10367.95|10367.95|10348.86|10348.86|0
1652688900000|2022-05-16 08:15:00|10377.6|10377.6|10398|10398|10398.76|10398.76|10377.6|10377.6|0
1652689200000|2022-05-16 08:20:00|10401.21|10401.21|10404.73|10404.73|10411.32|10411.32|10399.56|10399.56|0
1652689500000|2022-05-16 08:25:00|10410.51|10410.51|10419.38|10419.38|10421.91|10421.91|10410.51|10410.51|0
1652689800000|2022-05-16 08:30:00|10420.89|10420.89|10429.51|10429.51|10433.55|10433.55|10420.89|10420.89|0
1652690100000|2022-05-16 08:35:00|10427.86|10427.86|10435.02|10435.02|10435.02|10435.02|10427.86|10427.86|0
1652690400000|2022-05-16 08:40:00|10437.59|10437.59|10439.71|10439.71|10444.18|10444.18|10436.5|10436.5|0
1652690700000|2022-05-16 08:45:00|10436.5|10436.5|10453.82|10453.82|10453.82|10453.82|10436.5|10436.5|0
1652691000000|2022-05-16 08:50:00|10454.37|10454.37|10452.26|10452.26|10455.65|10455.65|10451.13|10451.13|0
1652691300000|2022-05-16 08:55:00|10447.37|10447.37|10460.24|10460.24|10460.99|10460.99|10447.37|10447.37|0
1652691600000|2022-05-16 09:00:00|10460.79|10460.79|10448.53|10448.53|10461.54|10461.54|10448.53|10448.53|0
1652691900000|2022-05-16 09:05:00|10446.33|10446.33|10444.28|10444.28|10446.33|10446.33|10442.02|10442.02|0
1652692200000|2022-05-16 09:10:00|10441.71|10441.71|10447.82|10447.82|10447.82|10447.82|10441.71|10441.71|0
1652692500000|2022-05-16 09:15:00|10446.54|10446.54|10441.99|10441.99|10447.29|10447.29|10441.24|10441.24|0
1652692800000|2022-05-16 09:20:00|10440.07|10440.07|10446.5|10446.5|10446.5|10446.5|10440.07|10440.07|0
1652693100000|2022-05-16 09:25:00|10448.38|10448.38|10428.48|10428.48|10448.38|10448.38|10425.32|10425.32|0
1652693400000|2022-05-16 09:30:00|10431.05|10431.05|10433.2|10433.2|10433.95|10433.95|10425.16|10425.16|0
1652693700000|2022-05-16 09:35:00|10434.32|10434.32|10448.88|10448.88|10449.52|10449.52|10432.07|10432.07|0
1652694000000|2022-05-16 09:40:00|10449.52|10449.52|10441.96|10441.96|10455.58|10455.58|10440.79|10440.79|0
1652694300000|2022-05-16 09:45:00|10442.51|10442.51|10420.98|10420.98|10442.51|10442.51|10420.98|10420.98|0
1652694600000|2022-05-16 09:50:00|10419.05|10419.05|10415.89|10415.89|10419.05|10419.05|10415.89|10415.89|0
1652694900000|2022-05-16 09:55:00|10409.45|10409.45|10392.38|10392.38|10412.67|10412.67|10384.82|10384.82|0
1652695200000|2022-05-16 10:00:00|10393.51|10393.51|10401.04|10401.04|10401.04|10401.04|10393.51|10393.51|0
1652695500000|2022-05-16 10:05:00|10397.82|10397.82|10402.72|10402.72|10402.72|10402.72|10393.07|10393.07|0
1652695800000|2022-05-16 10:10:00|10404.6|10404.6|10399.11|10399.11|10404.6|10404.6|10399.11|10399.11|0
1652696100000|2022-05-16 10:15:00|10400.39|10400.39|10402.25|10402.25|10402.25|10402.25|10395.36|10395.36|0
1652696400000|2022-05-16 10:20:00|10400.33|10400.33|10402.31|10402.31|10402.31|10402.31|10397.86|10397.86|0
1652696700000|2022-05-16 10:25:00|10400.67|10400.67|10402.22|10402.22|10413.54|10413.54|10396.35|10396.35|0
1652697000000|2022-05-16 10:30:00|10403.72|10403.72|10415.04|10415.04|10417.52|10417.52|10403.72|10403.72|0
1652697300000|2022-05-16 10:35:00|10414.22|10414.22|10406.82|10406.82|10414.22|10414.22|10406.82|10406.82|0
1652697600000|2022-05-16 10:40:00|10407.92|10407.92|10407.44|10407.44|10408.74|10408.74|10407.44|10407.44|0
1652697900000|2022-05-16 10:45:00|10413.87|10413.87|10431.55|10431.55|10432.09|10432.09|10413.87|10413.87|0
1652698200000|2022-05-16 10:50:00|10430.42|10430.42|10438.99|10438.99|10438.99|10438.99|10427.63|10427.63|0
1652698500000|2022-05-16 10:55:00|10438.44|10438.44|10433.94|10433.94|10439.69|10439.69|10423.61|10423.61|0
1652698800000|2022-05-16 11:00:00|10433.67|10433.67|10435.86|10435.86|10435.86|10435.86|10433.12|10433.12|0
1652699100000|2022-05-16 11:05:00|10433.4|10433.4|10428.61|10428.61|10438.53|10438.53|10427.6|10427.6|0
1652699400000|2022-05-16 11:10:00|10429.43|10429.43|10427.74|10427.74|10437.25|10437.25|10427.74|10427.74|0
1652699700000|2022-05-16 11:15:00|10426.37|10426.37|10411.69|10411.69|10426.37|10426.37|10411.69|10411.69|0
1652700000000|2022-05-16 11:20:00|10410.19|10410.19|10400.43|10400.43|10410.19|10410.19|10400.43|10400.43|0
1652700300000|2022-05-16 11:25:00|10404.92|10404.92|10399.98|10399.98|10404.92|10404.92|10399.98|10399.98|0
1652700600000|2022-05-16 11:30:00|10396.76|10396.76|10388.22|10388.22|10396.76|10396.76|10388.22|10388.22|0
1652700900000|2022-05-16 11:35:00|10385.96|10385.96|10386.98|10386.98|10386.98|10386.98|10372.78|10372.78|0
1652701200000|2022-05-16 11:40:00|10386.7|10386.7|10382.67|10382.67|10386.7|10386.7|10382.67|10382.67|0
1652701500000|2022-05-16 11:45:00|10382.4|10382.4|10383.83|10383.83|10384.15|10384.15|10378.27|10378.27|0
1652701800000|2022-05-16 11:50:00|10384.96|10384.96|10383.42|10383.42|10385.5|10385.5|10377.26|10377.26|0
1652702100000|2022-05-16 11:55:00|10384.07|10384.07|10394.89|10394.89|10405.73|10405.73|10380.85|10380.85|0
1652702400000|2022-05-16 12:00:00|10391.68|10391.68|10396.12|10396.12|10396.77|10396.77|10387.12|10387.12|0
1652702700000|2022-05-16 12:05:00|10393.56|10393.56|10402.69|10402.69|10402.69|10402.69|10391.68|10391.68|0
1652703000000|2022-05-16 12:10:00|10404.62|10404.62|10402.05|10402.05|10405.26|10405.26|10402.05|10402.05|0
1652703300000|2022-05-16 12:15:00|10403.97|10403.97|10418.49|10418.49|10418.49|10418.49|10403.97|10403.97|0
1652703600000|2022-05-16 12:20:00|10417.21|10417.21|10423.79|10423.79|10427|10427|10409.44|10409.44|0
1652703900000|2022-05-16 12:25:00|10433.44|10433.44|10430.09|10430.09|10435.4|10435.4|10428.96|10428.96|0
1652704200000|2022-05-16 12:30:00|10431.22|10431.22|10430.09|10430.09|10432.13|10432.13|10429.45|10429.45|0
1652704500000|2022-05-16 12:35:00|10428.99|10428.99|10438|10438|10438|10438|10428.99|10428.99|0
1652704800000|2022-05-16 12:40:00|10437.72|10437.72|10439.67|10439.67|10439.67|10439.67|10437.45|10437.45|0
1652705100000|2022-05-16 12:45:00|10442.89|10442.89|10444.02|10444.02|10444.02|10444.02|10442.89|10442.89|0
1652705400000|2022-05-16 12:50:00|10446.21|10446.21|10445.97|10445.97|10450.56|10450.56|10444.78|10444.78|0
1652705700000|2022-05-16 12:55:00|10447.07|10447.07|10455.66|10455.66|10455.66|10455.66|10447.07|10447.07|0
1652706000000|2022-05-16 13:00:00|10452.44|10452.44|10466.5|10466.5|10466.5|10466.5|10452.44|10452.44|0
1652706300000|2022-05-16 13:05:00|10463.49|10463.49|10459.84|10459.84|10464.99|10464.99|10454.7|10454.7|0
1652706600000|2022-05-16 13:10:00|10461.77|10461.77|10463.47|10463.47|10464.22|10464.22|10459.09|10459.09|0
1652706900000|2022-05-16 13:15:00|10464.76|10464.76|10453.32|10453.32|10464.76|10464.76|10451.4|10451.4|0
1652707200000|2022-05-16 13:20:00|10456.54|10456.54|10460.03|10460.03|10462.06|10462.06|10453.98|10453.98|0
1652707500000|2022-05-16 13:25:00|10453.6|10453.6|10451.13|10451.13|10454.35|10454.35|10450.38|10450.38|0
1652707800000|2022-05-16 13:30:00|10451.89|10451.89|10470.05|10470.05|10475.19|10475.19|10449.05|10449.05|0
1652708100000|2022-05-16 13:35:00|10471.34|10471.34|10488.73|10488.73|10488.73|10488.73|10470.39|10470.39|0
1652708400000|2022-05-16 13:40:00|10490.02|10490.02|10498.96|10498.96|10502.81|10502.81|10487.45|10487.45|0
1652708700000|2022-05-16 13:45:00|10495.74|10495.74|10453.11|10453.11|10495.74|10495.74|10451.61|10451.61|0
1652709000000|2022-05-16 13:50:00|10456.33|10456.33|10483.16|10483.16|10483.16|10483.16|10456.33|10456.33|0
1652709300000|2022-05-16 13:55:00|10483.8|10483.8|10496.49|10496.49|10498.96|10498.96|10483.8|10483.8|0
1652709600000|2022-05-16 14:00:00|10490.06|10490.06|10482.82|10482.82|10496.49|10496.49|10471.29|10471.29|0
1652709900000|2022-05-16 14:05:00|10483.2|10483.2|10501.02|10501.02|10504.24|10504.24|10483.2|10483.2|0
1652710200000|2022-05-16 14:10:00|10502.95|10502.95|10513.89|10513.89|10526.49|10526.49|10499.1|10499.1|0
1652710500000|2022-05-16 14:15:00|10512.76|10512.76|10559.04|10559.04|10559.42|10559.42|10512.76|10512.76|0
1652710800000|2022-05-16 14:20:00|10559.8|10559.8|10571.22|10571.22|10574.38|10574.38|10559.8|10559.8|0
1652711100000|2022-05-16 14:25:00|10572.35|10572.35|10588.42|10588.42|10589.71|10589.71|10570.74|10570.74|0
1652711400000|2022-05-16 14:30:00|10589.06|10589.06|10563.69|10563.69|10591.44|10591.44|10562.95|10562.95|0
1652711700000|2022-05-16 14:35:00|10570.12|10570.12|10586.22|10586.22|10586.22|10586.22|10568.8|10568.8|0
1652712000000|2022-05-16 14:40:00|10583.01|10583.01|10588.35|10588.35|10600.67|10600.67|10583.01|10583.01|0
1652712300000|2022-05-16 14:45:00|10589.63|10589.63|10574.04|10574.04|10591.4|10591.4|10574.04|10574.04|0
1652712600000|2022-05-16 14:50:00|10567.61|10567.61|10581.62|10581.62|10587.73|10587.73|10565.72|10565.72|0
1652712900000|2022-05-16 14:55:00|10578.41|10578.41|10575.94|10575.94|10581.62|10581.62|10574.81|10574.81|0
1652713200000|2022-05-16 15:00:00|10572.73|10572.73|10584.06|10584.06|10587.28|10587.28|10568.87|10568.87|0
1652713500000|2022-05-16 15:05:00|10582.78|10582.78|10578.99|10578.99|10582.78|10582.78|10575.59|10575.59|0
1652713800000|2022-05-16 15:10:00|10577.87|10577.87|10568.51|10568.51|10577.87|10577.87|10568.51|10568.51|0
1652714100000|2022-05-16 15:15:00|10569.26|10569.26|10564.07|10564.07|10578.48|10578.48|10562.74|10562.74|0
1652714400000|2022-05-16 15:20:00|10563.32|10563.32|10552.76|10552.76|10563.32|10563.32|10552.76|10552.76|0
1652714700000|2022-05-16 15:25:00|10551.48|10551.48|10543.9|10543.9|10560.43|10560.43|10543.26|10543.26|0
1652771700000|2022-05-17 07:15:00|10611.93|10611.93|10634.72|10634.72|10635.57|10635.57|10611.93|10611.93|0
1652772000000|2022-05-17 07:20:00|10634.08|10634.08|10627.2|10627.2|10634.08|10634.08|10606.43|10606.43|0
1652772300000|2022-05-17 07:25:00|10631.7|10631.7|10613.99|10613.99|10631.7|10631.7|10606.94|10606.94|0
1652772600000|2022-05-17 07:30:00|10612.71|10612.71|10594.87|10594.87|10612.71|10612.71|10594.87|10594.87|0
1652772900000|2022-05-17 07:35:00|10596|10596|10624.1|10624.1|10624.1|10624.1|10596|10596|0
1652773200000|2022-05-17 07:40:00|10624.74|10624.74|10612.46|10612.46|10625.85|10625.85|10612.46|10612.46|0
1652773500000|2022-05-17 07:45:00|10613.1|10613.1|10625.52|10625.52|10631.95|10631.95|10613.1|10613.1|0
1652773800000|2022-05-17 07:50:00|10631.95|10631.95|10608.41|10608.41|10631.95|10631.95|10608.41|10608.41|0
1652774100000|2022-05-17 07:55:00|10609.69|10609.69|10619.11|10619.11|10620.88|10620.88|10606.48|10606.48|0
1652774400000|2022-05-17 08:00:00|10617.61|10617.61|10618.35|10618.35|10618.35|10618.35|10600.28|10600.28|0
1652774700000|2022-05-17 08:05:00|10616.43|10616.43|10621.46|10621.46|10625.43|10625.43|10616.43|10616.43|0
1652775000000|2022-05-17 08:10:00|10618.24|10618.24|10624.18|10624.18|10624.82|10624.82|10617.11|10617.11|0
1652775300000|2022-05-17 08:15:00|10622.26|10622.26|10631.2|10631.2|10631.2|10631.2|10616.79|10616.79|0
1652775600000|2022-05-17 08:20:00|10636.34|10636.34|10635.13|10635.13|10637.25|10637.25|10629.9|10629.9|0
1652775900000|2022-05-17 08:25:00|10640.26|10640.26|10645.28|10645.28|10645.28|10645.28|10636.42|10636.42|0
1652776200000|2022-05-17 08:30:00|10643.99|10643.99|10647.11|10647.11|10647.11|10647.11|10639.88|10639.88|0
1652776500000|2022-05-17 08:35:00|10648.4|10648.4|10660.93|10660.93|10660.93|10660.93|10648.4|10648.4|0
1652776800000|2022-05-17 08:40:00|10660.18|10660.18|10648.18|10648.18|10660.18|10660.18|10648.18|10648.18|0
1652777100000|2022-05-17 08:45:00|10645.17|10645.17|10640.75|10640.75|10645.17|10645.17|10640.75|10640.75|0
1652777400000|2022-05-17 08:50:00|10637.55|10637.55|10634.91|10634.91|10637.55|10637.55|10631.05|10631.05|0
1652777700000|2022-05-17 08:55:00|10632.65|10632.65|10637.72|10637.72|10637.72|10637.72|10632.65|10632.65|0
1652778000000|2022-05-17 09:00:00|10631.28|10631.28|10637.74|10637.74|10637.74|10637.74|10624.09|10624.09|0
1652778300000|2022-05-17 09:05:00|10639.39|10639.39|10644.86|10644.86|10648.08|10648.08|10638.84|10638.84|0
1652778600000|2022-05-17 09:10:00|10647.43|10647.43|10654.39|10654.39|10654.83|10654.83|10644.21|10644.21|0
1652778900000|2022-05-17 09:15:00|10651.82|10651.82|10651.18|10651.18|10654.4|10654.4|10647.96|10647.96|0
1652779200000|2022-05-17 09:20:00|10649.3|10649.3|10658.18|10658.18|10658.18|10658.18|10646.9|10646.9|0
1652779500000|2022-05-17 09:25:00|10656.26|10656.26|10666.76|10666.76|10670.61|10670.61|10656.26|10656.26|0
1652779800000|2022-05-17 09:30:00|10667.89|10667.89|10667.89|10667.89|10667.89|10667.89|10667.89|10667.89|0
1652780100000|2022-05-17 09:35:00|10669.01|10669.01|10662.95|10662.95|10669.01|10669.01|10662.84|10662.84|0
1652780400000|2022-05-17 09:40:00|10663.6|10663.6|10676.33|10676.33|10679.35|10679.35|10661.95|10661.95|0
1652780700000|2022-05-17 09:45:00|10679.54|10679.54|10686.26|10686.26|10687.39|10687.39|10679.54|10679.54|0
1652781000000|2022-05-17 09:50:00|10684.61|10684.61|10689.04|10689.04|10690.32|10690.32|10681.98|10681.98|0
1652781300000|2022-05-17 09:55:00|10689.68|10689.68|10710|10710|10710|10710|10689.68|10689.68|0
1652781600000|2022-05-17 10:00:00|10707.36|10707.36|10711.21|10711.21|10711.21|10711.21|10704.8|10704.8|0
1652781900000|2022-05-17 10:05:00|10718.27|10718.27|10724.77|10724.77|10727.29|10727.29|10710.57|10710.57|0
1652782200000|2022-05-17 10:10:00|10715.11|10715.11|10716.39|10716.39|10716.39|10716.39|10711.9|10711.9|0
1652782500000|2022-05-17 10:15:00|10717.03|10717.03|10713.17|10713.17|10717.03|10717.03|10712.25|10712.25|0
1652782800000|2022-05-17 10:20:00|10715.37|10715.37|10724.61|10724.61|10728.31|10728.31|10712.66|10712.66|0
1652783100000|2022-05-17 10:25:00|10721.87|10721.87|10719.57|10719.57|10723.42|10723.42|10718.29|10718.29|0
1652783400000|2022-05-17 10:30:00|10717|10717|10720.5|10720.5|10720.5|10720.5|10716.36|10716.36|0
1652783700000|2022-05-17 10:35:00|10716.74|10716.74|10734.12|10734.12|10734.12|10734.12|10715.61|10715.61|0
1652784000000|2022-05-17 10:40:00|10732.83|10732.83|10736.68|10736.68|10736.68|10736.68|10732.83|10732.83|0
1652784300000|2022-05-17 10:45:00|10739.25|10739.25|10742.71|10742.71|10742.71|10742.71|10738.87|10738.87|0
1652784600000|2022-05-17 10:50:00|10738.22|10738.22|10734.97|10734.97|10738.22|10738.22|10733.09|10733.09|0
1652784900000|2022-05-17 10:55:00|10728.54|10728.54|10716.95|10716.95|10732.67|10732.67|10716.95|10716.95|0
1652785200000|2022-05-17 11:00:00|10713.74|10713.74|10704.98|10704.98|10714.87|10714.87|10701.08|10701.08|0
1652785500000|2022-05-17 11:05:00|10698.55|10698.55|10713.4|10713.4|10714.69|10714.69|10698.55|10698.55|0
1652785800000|2022-05-17 11:10:00|10714.04|10714.04|10726.69|10726.69|10726.69|10726.69|10714.04|10714.04|0
1652786100000|2022-05-17 11:15:00|10725.4|10725.4|10725.06|10725.06|10727.05|10727.05|10724.41|10724.41|0
1652786400000|2022-05-17 11:20:00|10728.91|10728.91|10725.7|10725.7|10730.83|10730.83|10725.7|10725.7|0
1652786700000|2022-05-17 11:25:00|10728.91|10728.91|10758.51|10758.51|10758.51|10758.51|10728.91|10728.91|0
1652787000000|2022-05-17 11:30:00|10759.6|10759.6|10755.75|10755.75|10759.6|10759.6|10752.53|10752.53|0
1652787300000|2022-05-17 11:35:00|10762.18|10762.18|10769.7|10769.7|10769.7|10769.7|10761.08|10761.08|0
1652787600000|2022-05-17 11:40:00|10766.49|10766.49|10770.99|10770.99|10770.99|10770.99|10766.49|10766.49|0
1652787900000|2022-05-17 11:45:00|10773.62|10773.62|10775.81|10775.81|10775.81|10775.81|10773.62|10773.62|0
1652788200000|2022-05-17 11:50:00|10776.46|10776.46|10767.5|10767.5|10776.46|10776.46|10767.5|10767.5|0
1652788500000|2022-05-17 11:55:00|10766.22|10766.22|10761.73|10761.73|10766.22|10766.22|10761.73|10761.73|0
1652788800000|2022-05-17 12:00:00|10762.28|10762.28|10745.94|10745.94|10762.28|10762.28|10745.94|10745.94|0
1652789100000|2022-05-17 12:05:00|10749.15|10749.15|10740.6|10740.6|10750.25|10750.25|10740.6|10740.6|0
1652789400000|2022-05-17 12:10:00|10738.34|10738.34|10734.65|10734.65|10738.97|10738.97|10728.22|10728.22|0
1652789700000|2022-05-17 12:15:00|10735.94|10735.94|10749.37|10749.37|10751.3|10751.3|10735.94|10735.94|0
1652790000000|2022-05-17 12:20:00|10746.15|10746.15|10761.47|10761.47|10761.47|10761.47|10739.55|10739.55|0
1652790300000|2022-05-17 12:25:00|10762.22|10762.22|10760.81|10760.81|10771.84|10771.84|10760.81|10760.81|0
1652790600000|2022-05-17 12:30:00|10763.38|10763.38|10777.04|10777.04|10781.98|10781.98|10760.16|10760.16|0
1652790900000|2022-05-17 12:35:00|10775.75|10775.75|10780.24|10780.24|10780.24|10780.24|10775.11|10775.11|0
1652791200000|2022-05-17 12:40:00|10778.96|10778.96|10778.07|10778.07|10784.37|10784.37|10771.77|10771.77|0
1652791500000|2022-05-17 12:45:00|10781.29|10781.29|10777.5|10777.5|10787.08|10787.08|10777.5|10777.5|0
1652791800000|2022-05-17 12:50:00|10778.78|10778.78|10783.45|10783.45|10785.97|10785.97|10778.78|10778.78|0
1652792100000|2022-05-17 12:55:00|10786.65|10786.65|10782.35|10782.35|10790.51|10790.51|10776.36|10776.36|0
1652792400000|2022-05-17 13:00:00|10782.99|10782.99|10794.92|10794.92|10794.92|10794.92|10781.41|10781.41|0
1652792700000|2022-05-17 13:05:00|10795.67|10795.67|10811.9|10811.9|10811.9|10811.9|10795.67|10795.67|0
1652793000000|2022-05-17 13:10:00|10818.33|10818.33|10800.13|10800.13|10818.33|10818.33|10796.91|10796.91|0
1652793300000|2022-05-17 13:15:00|10802.69|10802.69|10793.03|10793.03|10809.11|10809.11|10793.03|10793.03|0
1652793600000|2022-05-17 13:20:00|10789.81|10789.81|10782.98|10782.98|10789.81|10789.81|10780.82|10780.82|0
1652793900000|2022-05-17 13:25:00|10786.19|10786.19|10788.02|10788.02|10788.02|10788.02|10780.6|10780.6|0
1652794200000|2022-05-17 13:30:00|10778.37|10778.37|10737.82|10737.82|10778.99|10778.99|10737.09|10737.09|0
1652794500000|2022-05-17 13:35:00|10731.39|10731.39|10689.07|10689.07|10732.03|10732.03|10688.31|10688.31|0
1652794800000|2022-05-17 13:40:00|10688.69|10688.69|10708.57|10708.57|10718.21|10718.21|10678.78|10678.78|0
1652795100000|2022-05-17 13:45:00|10707.81|10707.81|10692.79|10692.79|10710.64|10710.64|10692.79|10692.79|0
1652795400000|2022-05-17 13:50:00|10690.86|10690.86|10707.35|10707.35|10710.56|10710.56|10687.84|10687.84|0
1652795700000|2022-05-17 13:55:00|10707.72|10707.72|10701.42|10701.42|10707.72|10707.72|10694.53|10694.53|0
1652796000000|2022-05-17 14:00:00|10703.35|10703.35|10718.28|10718.28|10721.49|10721.49|10703.35|10703.35|0
1652796300000|2022-05-17 14:05:00|10717|10717|10662.16|10662.16|10717|10717|10662.16|10662.16|0
1652796600000|2022-05-17 14:10:00|10664.73|10664.73|10639.28|10639.28|10664.73|10664.73|10630.9|10630.9|0
1652796900000|2022-05-17 14:15:00|10638.18|10638.18|10629.57|10629.57|10638.18|10638.18|10621.86|10621.86|0
1652797200000|2022-05-17 14:20:00|10631.5|10631.5|10644.13|10644.13|10644.13|10644.13|10627|10627|0
1652797500000|2022-05-17 14:25:00|10646.39|10646.39|10635.3|10635.3|10650.05|10650.05|10634.17|10634.17|0
1652797800000|2022-05-17 14:30:00|10634.17|10634.17|10632.37|10632.37|10634.97|10634.97|10620.43|10620.43|0
1652798100000|2022-05-17 14:35:00|10633.01|10633.01|10624.45|10624.45|10639.45|10639.45|10616.42|10616.42|0
1652798400000|2022-05-17 14:40:00|10618.02|10618.02|10594.39|10594.39|10621.23|10621.23|10594.39|10594.39|0
1652798700000|2022-05-17 14:45:00|10600.83|10600.83|10602.5|10602.5|10605.71|10605.71|10596.71|10596.71|0
1652799000000|2022-05-17 14:50:00|10605.71|10605.71|10607.19|10607.19|10607.19|10607.19|10590.38|10590.38|0
1652799300000|2022-05-17 14:55:00|10609.11|10609.11|10623.86|10623.86|10627.62|10627.62|10608.36|10608.36|0
1652799600000|2022-05-17 15:00:00|10623.22|10623.22|10613.57|10613.57|10626.44|10626.44|10607.87|10607.87|0
1652799900000|2022-05-17 15:05:00|10620|10620|10632.35|10632.35|10634.2|10634.2|10620|10620|0
1652800200000|2022-05-17 15:10:00|10634.28|10634.28|10618.7|10618.7|10635.92|10635.92|10618.7|10618.7|0
1652800500000|2022-05-17 15:15:00|10619.34|10619.34|10620.16|10620.16|10620.16|10620.16|10612.17|10612.17|0
1652800800000|2022-05-17 15:20:00|10616.94|10616.94|10614.2|10614.2|10622.63|10622.63|10611.68|10611.68|0
1652801100000|2022-05-17 15:25:00|10613.45|10613.45|10600.43|10600.43|10613.45|10613.45|10591.34|10591.34|0
1652858100000|2022-05-18 07:15:00|10558.35|10558.35|10550.72|10550.72|10558.35|10558.35|10546.65|10546.65|0
1652858400000|2022-05-18 07:20:00|10552.37|10552.37|10551.28|10551.28|10560.93|10560.93|10551.28|10551.28|0
1652858700000|2022-05-18 07:25:00|10551.92|10551.92|10558.34|10558.34|10558.34|10558.34|10548.07|10548.07|0
1652859000000|2022-05-18 07:30:00|10557.21|10557.21|10552.95|10552.95|10557.44|10557.44|10550.79|10550.79|0
1652859300000|2022-05-18 07:35:00|10550.69|10550.69|10556.26|10556.26|10557.77|10557.77|10549.93|10549.93|0
1652859600000|2022-05-18 07:40:00|10553.06|10553.06|10559.05|10559.05|10560.22|10560.22|10551.77|10551.77|0
1652859900000|2022-05-18 07:45:00|10558.68|10558.68|10556.97|10556.97|10561.97|10561.97|10555.46|10555.46|0
1652860200000|2022-05-18 07:50:00|10557.61|10557.61|10559.36|10559.36|10565.8|10565.8|10557.61|10557.61|0
1652860500000|2022-05-18 07:55:00|10557.86|10557.86|10553.43|10553.43|10561.24|10561.24|10551.56|10551.56|0
1652860800000|2022-05-18 08:00:00|10556|10556|10549.74|10549.74|10556|10556|10543.86|10543.86|0
1652861100000|2022-05-18 08:05:00|10549.19|10549.19|10578.38|10578.38|10578.38|10578.38|10549.19|10549.19|0
1652861400000|2022-05-18 08:10:00|10580.26|10580.26|10592.1|10592.1|10594.36|10594.36|10580.26|10580.26|0
1652861700000|2022-05-18 08:15:00|10585.66|10585.66|10578.95|10578.95|10585.66|10585.66|10578.95|10578.95|0
1652862000000|2022-05-18 08:20:00|10581.14|10581.14|10569.52|10569.52|10581.14|10581.14|10569.52|10569.52|0
1652862300000|2022-05-18 08:25:00|10572.74|10572.74|10575.31|10575.31|10575.31|10575.31|10568.25|10568.25|0
1652862600000|2022-05-18 08:30:00|10570.04|10570.04|10568.64|10568.64|10570.04|10570.04|10567.47|10567.47|0
1652862900000|2022-05-18 08:35:00|10564.8|10564.8|10575.96|10575.96|10577.88|10577.88|10564.8|10564.8|0
1652863200000|2022-05-18 08:40:00|10574.31|10574.31|10571.12|10571.12|10576.51|10576.51|10568.78|10568.78|0
1652863500000|2022-05-18 08:45:00|10572.25|10572.25|10567.98|10567.98|10572.25|10572.25|10567.87|10567.87|0
1652863800000|2022-05-18 08:50:00|10568.36|10568.36|10571.04|10571.04|10571.04|10571.04|10568.36|10568.36|0
1652864100000|2022-05-18 08:55:00|10568.4|10568.4|10567.27|10567.27|10570.66|10570.66|10567.27|10567.27|0
1652864400000|2022-05-18 09:00:00|10566.14|10566.14|10564.94|10564.94|10570.93|10570.93|10564.94|10564.94|0
1652864700000|2022-05-18 09:05:00|10564.72|10564.72|10550.53|10550.53|10564.72|10564.72|10544.14|10544.14|0
1652865000000|2022-05-18 09:10:00|10549.25|10549.25|10552.07|10552.07|10555.68|10555.68|10549.25|10549.25|0
1652865300000|2022-05-18 09:15:00|10561.73|10561.73|10563.39|10563.39|10566.55|10566.55|10561.24|10561.24|0
1652865600000|2022-05-18 09:20:00|10569.82|10569.82|10579.33|10579.33|10583.82|10583.82|10569.82|10569.82|0
1652865900000|2022-05-18 09:25:00|10566.46|10566.46|10568.79|10568.79|10569.44|10569.44|10566.46|10566.46|0
1652866200000|2022-05-18 09:30:00|10567.51|10567.51|10567.95|10567.95|10567.95|10567.95|10565.32|10565.32|0
1652866500000|2022-05-18 09:35:00|10566.67|10566.67|10557.67|10557.67|10566.67|10566.67|10553.8|10553.8|0
1652866800000|2022-05-18 09:40:00|10557.02|10557.02|10558.95|10558.95|10560.87|10560.87|10557.02|10557.02|0
1652867100000|2022-05-18 09:45:00|10556.69|10556.69|10538|10538|10556.69|10556.69|10536.6|10536.6|0
1652867400000|2022-05-18 09:50:00|10547.65|10547.65|10553.03|10553.03|10554.31|10554.31|10547.65|10547.65|0
1652867700000|2022-05-18 09:55:00|10554.95|10554.95|10560.99|10560.99|10560.99|10560.99|10550.06|10550.06|0
1652868300000|2022-05-18 10:05:00|10562.91|10562.91|10568.37|10568.37|10569.5|10569.5|10562.27|10562.27|0
1652868600000|2022-05-18 10:10:00|10578.03|10578.03|10578.03|10578.03|10578.03|10578.03|10578.03|10578.03|0
1652868900000|2022-05-18 10:15:00|10576.1|10576.1|10579.97|10579.97|10579.97|10579.97|10576.1|10576.1|0
1652869200000|2022-05-18 10:20:00|10586.4|10586.4|10591.77|10591.77|10591.77|10591.77|10585.34|10585.34|0
1652869500000|2022-05-18 10:25:00|10588.56|10588.56|10598.7|10598.7|10598.7|10598.7|10587.92|10587.92|0
1652869800000|2022-05-18 10:30:00|10599.34|10599.34|10594.73|10594.73|10604.38|10604.38|10594.73|10594.73|0
1652870100000|2022-05-18 10:35:00|10594.18|10594.18|10597.98|10597.98|10600.24|10600.24|10593.8|10593.8|0
1652870400000|2022-05-18 10:40:00|10598.62|10598.62|10596.77|10596.77|10598.62|10598.62|10596.77|10596.77|0
1652870700000|2022-05-18 10:45:00|10595.49|10595.49|10586.48|10586.48|10596.77|10596.77|10586.48|10586.48|0
1652871000000|2022-05-18 10:50:00|10584.83|10584.83|10593.82|10593.82|10595.32|10595.32|10584.08|10584.08|0
1652871300000|2022-05-18 10:55:00|10594.19|10594.19|10583.58|10583.58|10596.45|10596.45|10583.58|10583.58|0
1652871600000|2022-05-18 11:00:00|10584.22|10584.22|10589.74|10589.74|10589.74|10589.74|10581.66|10581.66|0
1652871900000|2022-05-18 11:05:00|10587.86|10587.86|10584.14|10584.14|10587.86|10587.86|10582.22|10582.22|0
1652872200000|2022-05-18 11:10:00|10587.98|10587.98|10594.42|10594.42|10594.42|10594.42|10587.98|10587.98|0
1652872500000|2022-05-18 11:15:00|10587.98|10587.98|10594.4|10594.4|10600.83|10600.83|10587.98|10587.98|0
1652872800000|2022-05-18 11:20:00|10592.14|10592.14|10589.58|10589.58|10592.14|10592.14|10589.58|10589.58|0
1652873100000|2022-05-18 11:25:00|10583.14|10583.14|10584.43|10584.43|10586.36|10586.36|10582.93|10582.93|0
1652873400000|2022-05-18 11:30:00|10583.15|10583.15|10578.33|10578.33|10583.15|10583.15|10578.33|10578.33|0
1652873700000|2022-05-18 11:35:00|10577.04|10577.04|10562.49|10562.49|10577.04|10577.04|10562.49|10562.49|0
1652874000000|2022-05-18 11:40:00|10560.57|10560.57|10565.44|10565.44|10565.44|10565.44|10560.57|10560.57|0
1652874300000|2022-05-18 11:45:00|10559.01|10559.01|10564.42|10564.42|10565.93|10565.93|10559.01|10559.01|0
1652874600000|2022-05-18 11:50:00|10554.77|10554.77|10562.34|10562.34|10562.34|10562.34|10554.77|10554.77|0
1652874900000|2022-05-18 11:55:00|10563.09|10563.09|10554.15|10554.15|10569.25|10569.25|10554.15|10554.15|0
1652875200000|2022-05-18 12:00:00|10555.28|10555.28|10556.79|10556.79|10556.79|10556.79|10555.28|10555.28|0
1652875500000|2022-05-18 12:05:00|10556.04|10556.04|10554.74|10554.74|10556.04|10556.04|10552.82|10552.82|0
1652875800000|2022-05-18 12:10:00|10556.03|10556.03|10562.89|10562.89|10564.17|10564.17|10554.52|10554.52|0
1652876100000|2022-05-18 12:15:00|10560.63|10560.63|10561.54|10561.54|10562.82|10562.82|10560.26|10560.26|0
1652876400000|2022-05-18 12:20:00|10558.32|10558.32|10557.46|10557.46|10560.06|10560.06|10557.46|10557.46|0
1652876700000|2022-05-18 12:25:00|10555.53|10555.53|10562.4|10562.4|10563.68|10563.68|10553.28|10553.28|0
1652877000000|2022-05-18 12:30:00|10560.14|10560.14|10545.19|10545.19|10560.14|10560.14|10545.19|10545.19|0
1652877300000|2022-05-18 12:35:00|10548.4|10548.4|10554.95|10554.95|10554.95|10554.95|10548.4|10548.4|0
1652877600000|2022-05-18 12:40:00|10553.03|10553.03|10553.18|10553.18|10554.31|10554.31|10553.03|10553.03|0
1652877900000|2022-05-18 12:45:00|10551.9|10551.9|10536.59|10536.59|10551.9|10551.9|10535.31|10535.31|0
1652878200000|2022-05-18 12:50:00|10538.24|10538.24|10544.73|10544.73|10545.48|10545.48|10538.24|10538.24|0
1652878500000|2022-05-18 12:55:00|10545.1|10545.1|10554.2|10554.2|10554.2|10554.2|10545.1|10545.1|0
1652878800000|2022-05-18 13:00:00|10556.83|10556.83|10547.55|10547.55|10557.96|10557.96|10547.55|10547.55|0
1652879100000|2022-05-18 13:05:00|10544.33|10544.33|10532.31|10532.31|10546.63|10546.63|10530.6|10530.6|0
1652879400000|2022-05-18 13:10:00|10527.18|10527.18|10519.41|10519.41|10527.93|10527.93|10517.48|10517.48|0
1652879700000|2022-05-18 13:15:00|10518.28|10518.28|10514.89|10514.89|10518.28|10518.28|10512.7|10512.7|0
1652880000000|2022-05-18 13:20:00|10515.44|10515.44|10497.75|10497.75|10515.44|10515.44|10497.75|10497.75|0
1652880300000|2022-05-18 13:25:00|10495.82|10495.82|10486.06|10486.06|10495.82|10495.82|10486.06|10486.06|0
1652880600000|2022-05-18 13:30:00|10492.49|10492.49|10493.67|10493.67|10510.88|10510.88|10492.38|10492.38|0
1652880900000|2022-05-18 13:35:00|10496.88|10496.88|10409.35|10409.35|10503.32|10503.32|10402.11|10402.11|0
1652881200000|2022-05-18 13:40:00|10412.57|10412.57|10372.39|10372.39|10412.57|10412.57|10369.17|10369.17|0
1652881500000|2022-05-18 13:45:00|10372.01|10372.01|10342.69|10342.69|10372.56|10372.56|10342.69|10342.69|0
1652881800000|2022-05-18 13:50:00|10345.91|10345.91|10299.75|10299.75|10345.91|10345.91|10293.31|10293.31|0
1652882100000|2022-05-18 13:55:00|10298.13|10298.13|10274.84|10274.84|10298.13|10298.13|10274.84|10274.84|0
1652882400000|2022-05-18 14:00:00|10276.12|10276.12|10282.99|10282.99|10283.84|10283.84|10270.33|10270.33|0
1652882700000|2022-05-18 14:05:00|10286.21|10286.21|10271.17|10271.17|10286.85|10286.85|10260.61|10260.61|0
1652883000000|2022-05-18 14:10:00|10264.74|10264.74|10263.1|10263.1|10264.74|10264.74|10247.16|10247.16|0
1652883300000|2022-05-18 14:15:00|10266.32|10266.32|10278.11|10278.11|10285.47|10285.47|10263.1|10263.1|0
1652883600000|2022-05-18 14:20:00|10274.89|10274.89|10258.74|10258.74|10283.58|10283.58|10253.61|10253.61|0
1652883900000|2022-05-18 14:25:00|10261.38|10261.38|10246.88|10246.88|10262.13|10262.13|10246.88|10246.88|0
1652884200000|2022-05-18 14:30:00|10248.17|10248.17|10256.05|10256.05|10267.96|10267.96|10248.17|10248.17|0
1652884500000|2022-05-18 14:35:00|10255.41|10255.41|10243.02|10243.02|10255.41|10255.41|10237.72|10237.72|0
1652884800000|2022-05-18 14:40:00|10244.12|10244.12|10237.72|10237.72|10252.85|10252.85|10234.5|10234.5|0
1652885100000|2022-05-18 14:45:00|10240.35|10240.35|10245.95|10245.95|10247.88|10247.88|10226.29|10226.29|0
1652885400000|2022-05-18 14:50:00|10246.5|10246.5|10241.42|10241.42|10250.87|10250.87|10237.89|10237.89|0
1652885700000|2022-05-18 14:55:00|10247.86|10247.86|10253.79|10253.79|10258.84|10258.84|10238.64|10238.64|0
1652886000000|2022-05-18 15:00:00|10256.05|10256.05|10251.84|10251.84|10258.82|10258.82|10244.6|10244.6|0
1652886300000|2022-05-18 15:05:00|10251.08|10251.08|10248.65|10248.65|10255.63|10255.63|10247.9|10247.9|0
1652886600000|2022-05-18 15:10:00|10247.37|10247.37|10236.75|10236.75|10247.37|10247.37|10235.08|10235.08|0
1652886900000|2022-05-18 15:15:00|10239.96|10239.96|10202.06|10202.06|10241.24|10241.24|10202.06|10202.06|0
1652887200000|2022-05-18 15:20:00|10201.51|10201.51|10172.46|10172.46|10201.51|10201.51|10172.46|10172.46|0
1652887500000|2022-05-18 15:25:00|10171.82|10171.82|10161.14|10161.14|10176.19|10176.19|10160.6|10160.6|0
1652944500000|2022-05-19 07:15:00|10153.85|10153.85|10157.75|10157.75|10164.27|10164.27|10151.93|10151.93|0
1652944800000|2022-05-19 07:20:00|10160.31|10160.31|10162.55|10162.55|10162.55|10162.55|10151|10151|0
1652945100000|2022-05-19 07:25:00|10160.62|10160.62|10123.11|10123.11|10165.11|10165.11|10123.11|10123.11|0
1652945400000|2022-05-19 07:30:00|10126.12|10126.12|10079.65|10079.65|10128.01|10128.01|10079.65|10079.65|0
1652945700000|2022-05-19 07:35:00|10077.72|10077.72|10066.94|10066.94|10083.52|10083.52|10064.37|10064.37|0
1652946000000|2022-05-19 07:40:00|10066.56|10066.56|10049.5|10049.5|10068.93|10068.93|10049.06|10049.06|0
1652946300000|2022-05-19 07:45:00|10051.43|10051.43|10047.31|10047.31|10051.43|10051.43|10043.66|10043.66|0
1652946600000|2022-05-19 07:50:00|10052.45|10052.45|10025.55|10025.55|10052.45|10052.45|10025.55|10025.55|0
1652946900000|2022-05-19 07:55:00|10030.07|10030.07|10043.4|10043.4|10043.4|10043.4|10028.94|10028.94|0
1652947200000|2022-05-19 08:00:00|10042.27|10042.27|10022.52|10022.52|10042.27|10042.27|10019.88|10019.88|0
1652947500000|2022-05-19 08:05:00|10022.89|10022.89|10012.14|10012.14|10025.9|10025.9|10012.14|10012.14|0
1652947800000|2022-05-19 08:10:00|10014.07|10014.07|10006.71|10006.71|10014.07|10014.07|10000.57|10000.57|0
1652948100000|2022-05-19 08:15:00|10006.07|10006.07|10020.77|10020.77|10022.06|10022.06|10005.43|10005.43|0
1652948400000|2022-05-19 08:20:00|10011.12|10011.12|10023.98|10023.98|10023.98|10023.98|10010.48|10010.48|0
1652948700000|2022-05-19 08:25:00|10025.26|10025.26|10029.45|10029.45|10035.31|10035.31|10025.26|10025.26|0
1652949000000|2022-05-19 08:30:00|10027.19|10027.19|10018.73|10018.73|10038.11|10038.11|10018.73|10018.73|0
1652949300000|2022-05-19 08:35:00|10019.86|10019.86|10016.12|10016.12|10023.84|10023.84|10016.12|10016.12|0
1652949600000|2022-05-19 08:40:00|10018.05|10018.05|10022.77|10022.77|10027.7|10027.7|10018.05|10018.05|0
1652949900000|2022-05-19 08:45:00|10035.64|10035.64|10073.14|10073.14|10075.08|10075.08|10035.64|10035.64|0
1652950200000|2022-05-19 08:50:00|10070.58|10070.58|10079.35|10079.35|10080.1|10080.1|10069.82|10069.82|0
1652950500000|2022-05-19 08:55:00|10069.69|10069.69|10069.73|10069.73|10072.3|10072.3|10044.15|10044.15|0
1652950800000|2022-05-19 09:00:00|10073.49|10073.49|10060.93|10060.93|10073.49|10073.49|10060.93|10060.93|0
1652951100000|2022-05-19 09:05:00|10062.21|10062.21|10065.51|10065.51|10065.51|10065.51|10048.04|10048.04|0
1652951400000|2022-05-19 09:10:00|10070.01|10070.01|10091.99|10091.99|10101.21|10101.21|10070.01|10070.01|0
1652951700000|2022-05-19 09:15:00|10094.25|10094.25|10103.15|10103.15|10112.8|10112.8|10093.49|10093.49|0
1652952000000|2022-05-19 09:20:00|10106.36|10106.36|10105.44|10105.44|10108.62|10108.62|10105.44|10105.44|0
1652952300000|2022-05-19 09:25:00|10102.22|10102.22|10108.85|10108.85|10108.85|10108.85|10096.07|10096.07|0
1652952600000|2022-05-19 09:30:00|10099.2|10099.2|10111.69|10111.69|10112.07|10112.07|10099.2|10099.2|0
1652952900000|2022-05-19 09:35:00|10112.24|10112.24|10109.59|10109.59|10112.24|10112.24|10100.36|10100.36|0
1652953200000|2022-05-19 09:40:00|10104.46|10104.46|10086.61|10086.61|10104.46|10104.46|10084.35|10084.35|0
1652953500000|2022-05-19 09:45:00|10083.4|10083.4|10099.8|10099.8|10100.93|10100.93|10083.4|10083.4|0
1652953800000|2022-05-19 09:50:00|10100.93|10100.93|10098.51|10098.51|10102.65|10102.65|10098.51|10098.51|0
1652954100000|2022-05-19 09:55:00|10101.72|10101.72|10113.55|10113.55|10113.55|10113.55|10101.72|10101.72|0
1652954400000|2022-05-19 10:00:00|10103.9|10103.9|10119.02|10119.02|10119.02|10119.02|10102.39|10102.39|0
1652954700000|2022-05-19 10:05:00|10115.17|10115.17|10115.28|10115.28|10115.28|10115.28|10114.53|10114.53|0
1652955000000|2022-05-19 10:10:00|10118.67|10118.67|10107.69|10107.69|10120.72|10120.72|10107.69|10107.69|0
1652955300000|2022-05-19 10:15:00|10106.94|10106.94|10102.69|10102.69|10110.48|10110.48|10095.08|10095.08|0
1652955600000|2022-05-19 10:20:00|10096.26|10096.26|10103.16|10103.16|10103.16|10103.16|10096.26|10096.26|0
1652955900000|2022-05-19 10:25:00|10102.03|10102.03|10096.69|10096.69|10104.09|10104.09|10091.22|10091.22|0
1652956200000|2022-05-19 10:30:00|10097.82|10097.82|10105.58|10105.58|10107.23|10107.23|10083.79|10083.79|0
1652956500000|2022-05-19 10:35:00|10104.08|10104.08|10102.2|10102.2|10105.04|10105.04|10099.56|10099.56|0
1652956800000|2022-05-19 10:40:00|10103.7|10103.7|10118.08|10118.08|10118.08|10118.08|10103.7|10103.7|0
1652957100000|2022-05-19 10:45:00|10117.53|10117.53|10120.75|10120.75|10120.75|10120.75|10117.53|10117.53|0
1652957400000|2022-05-19 10:50:00|10122.67|10122.67|10120.68|10120.68|10123.42|10123.42|10120.68|10120.68|0
1652957700000|2022-05-19 10:55:00|10120.04|10120.04|10123.42|10123.42|10123.42|10123.42|10120.04|10120.04|0
1652958000000|2022-05-19 11:00:00|10125.07|10125.07|10125.65|10125.65|10125.75|10125.75|10120.48|10120.48|0
1652958300000|2022-05-19 11:05:00|10128.87|10128.87|10153.41|10153.41|10153.41|10153.41|10128.87|10128.87|0
1652958600000|2022-05-19 11:10:00|10152.29|10152.29|10149.65|10149.65|10152.29|10152.29|10149.65|10149.65|0
1652958900000|2022-05-19 11:15:00|10148.37|10148.37|10139.9|10139.9|10148.37|10148.37|10138.39|10138.39|0
1652959200000|2022-05-19 11:20:00|10143.75|10143.75|10161.79|10161.79|10161.79|10161.79|10136.69|10136.69|0
1652959500000|2022-05-19 11:25:00|10165|10165|10186.83|10186.83|10196.48|10196.48|10165|10165|0
1652959800000|2022-05-19 11:30:00|10183.61|10183.61|10191.88|10191.88|10193.81|10193.81|10183.61|10183.61|0
1652960100000|2022-05-19 11:35:00|10195.08|10195.08|10199.82|10199.82|10202.94|10202.94|10195.08|10195.08|0
1652960400000|2022-05-19 11:40:00|10198.69|10198.69|10199.82|10199.82|10199.82|10199.82|10198.69|10198.69|0
1652960700000|2022-05-19 11:45:00|10196.81|10196.81|10196.61|10196.61|10196.81|10196.81|10185.07|10185.07|0
1652961000000|2022-05-19 11:50:00|10195.51|10195.51|10198.33|10198.33|10199.63|10199.63|10195.51|10195.51|0
1652961300000|2022-05-19 11:55:00|10196.45|10196.45|10187.66|10187.66|10197.2|10197.2|10187.66|10187.66|0
1652961600000|2022-05-19 12:00:00|10183.17|10183.17|10185.05|10185.05|10185.05|10185.05|10183.17|10183.17|0
1652961900000|2022-05-19 12:05:00|10184.41|10184.41|10188.89|10188.89|10188.89|10188.89|10184.41|10184.41|0
1652962200000|2022-05-19 12:10:00|10192.74|10192.74|10191.35|10191.35|10192.74|10192.74|10190.06|10190.06|0
1652962500000|2022-05-19 12:15:00|10191.72|10191.72|10197|10197|10197|10197|10191.72|10191.72|0
1652962800000|2022-05-19 12:20:00|10194.43|10194.43|10183.47|10183.47|10194.43|10194.43|10183.47|10183.47|0
1652963100000|2022-05-19 12:25:00|10189.9|10189.9|10185.02|10185.02|10189.9|10189.9|10181.59|10181.59|0
1652963400000|2022-05-19 12:30:00|10184.64|10184.64|10177.95|10177.95|10186.78|10186.78|10172.63|10172.63|0
1652963700000|2022-05-19 12:35:00|10179.83|10179.83|10198.92|10198.92|10199.67|10199.67|10179.83|10179.83|0
1652964000000|2022-05-19 12:40:00|10197.63|10197.63|10188.57|10188.57|10200.64|10200.64|10180.79|10180.79|0
1652964300000|2022-05-19 12:45:00|10186|10186|10187.28|10187.28|10187.28|10187.28|10186|10186|0
1652964600000|2022-05-19 12:50:00|10188.79|10188.79|10204.72|10204.72|10204.72|10204.72|10187.66|10187.66|0
1652964900000|2022-05-19 12:55:00|10201.5|10201.5|10210.39|10210.39|10211.14|10211.14|10201.5|10201.5|0
1652965200000|2022-05-19 13:00:00|10203.96|10203.96|10211.22|10211.22|10212.51|10212.51|10200.19|10200.19|0
1652965500000|2022-05-19 13:05:00|10210.58|10210.58|10217.58|10217.58|10225.9|10225.9|10210.58|10210.58|0
1652965800000|2022-05-19 13:10:00|10222.07|10222.07|10253.29|10253.29|10253.84|10253.84|10222.07|10222.07|0
1652966100000|2022-05-19 13:15:00|10252.16|10252.16|10253.34|10253.34|10254.73|10254.73|10248.29|10248.29|0
1652966400000|2022-05-19 13:20:00|10254.62|10254.62|10251.12|10251.12|10258.27|10258.27|10249.92|10249.92|0
1652966700000|2022-05-19 13:25:00|10240.85|10240.85|10248.66|10248.66|10255.72|10255.72|10231.84|10231.84|0
1652967000000|2022-05-19 13:30:00|10250.17|10250.17|10325.91|10325.91|10325.91|10325.91|10242.87|10242.87|0
1652967300000|2022-05-19 13:35:00|10326.29|10326.29|10330.72|10330.72|10333.94|10333.94|10312.53|10312.53|0
1652967600000|2022-05-19 13:40:00|10333.94|10333.94|10368.6|10368.6|10375.81|10375.81|10333.94|10333.94|0
1652967900000|2022-05-19 13:45:00|10371.82|10371.82|10322.33|10322.33|10375.04|10375.04|10320.45|10320.45|0
1652968200000|2022-05-19 13:50:00|10316.51|10316.51|10313.22|10313.22|10326.15|10326.15|10305.92|10305.92|0
1652968500000|2022-05-19 13:55:00|10316.43|10316.43|10300.17|10300.17|10316.43|10316.43|10292.22|10292.22|0
1652968800000|2022-05-19 14:00:00|10301.3|10301.3|10328.81|10328.81|10339.94|10339.94|10300.55|10300.55|0
1652969100000|2022-05-19 14:05:00|10327.68|10327.68|10347.17|10347.17|10347.17|10347.17|10317.97|10317.97|0
1652969400000|2022-05-19 14:10:00|10343.41|10343.41|10384.66|10384.66|10386.58|10386.58|10343.41|10343.41|0
1652969700000|2022-05-19 14:15:00|10385.41|10385.41|10394.04|10394.04|10394.04|10394.04|10375.18|10375.18|0
1652970000000|2022-05-19 14:20:00|10395.93|10395.93|10402.16|10402.16|10420.36|10420.36|10395.93|10395.93|0
1652970300000|2022-05-19 14:25:00|10402.54|10402.54|10398.99|10398.99|10407.51|10407.51|10389.47|10389.47|0
1652970600000|2022-05-19 14:30:00|10401.63|10401.63|10431.1|10431.1|10433.13|10433.13|10398.79|10398.79|0
1652970900000|2022-05-19 14:35:00|10431.85|10431.85|10427.51|10427.51|10437.85|10437.85|10423.86|10423.86|0
1652971200000|2022-05-19 14:40:00|10428.64|10428.64|10418.97|10418.97|10428.64|10428.64|10413.56|10413.56|0
1652971500000|2022-05-19 14:45:00|10418.42|10418.42|10405.56|10405.56|10422.29|10422.29|10405.56|10405.56|0
1652971800000|2022-05-19 14:50:00|10408.77|10408.77|10417.65|10417.65|10420.86|10420.86|10392.15|10392.15|0
1652972100000|2022-05-19 14:55:00|10418.29|10418.29|10417.66|10417.66|10435.63|10435.63|10412.02|10412.02|0
1652972400000|2022-05-19 15:00:00|10417.11|10417.11|10441.95|10441.95|10444.95|10444.95|10417.11|10417.11|0
1652972700000|2022-05-19 15:05:00|10443.88|10443.88|10437.42|10437.42|10446.55|10446.55|10428.06|10428.06|0
1652973000000|2022-05-19 15:10:00|10437.04|10437.04|10417.02|10417.02|10444.44|10444.44|10417.02|10417.02|0
1652973300000|2022-05-19 15:15:00|10418.31|10418.31|10443.72|10443.72|10443.72|10443.72|10415.37|10415.37|0
1652973600000|2022-05-19 15:20:00|10432.77|10432.77|10441.74|10441.74|10450.81|10450.81|10426.69|10426.69|0
1652973900000|2022-05-19 15:25:00|10439.81|10439.81|10435.99|10435.99|10446.66|10446.66|10431.29|10431.29|0
1653030900000|2022-05-20 07:15:00|10613.14|10613.14|10634.17|10634.17|10638.48|10638.48|10612.04|10612.04|0
1653031200000|2022-05-20 07:20:00|10639.3|10639.3|10628.68|10628.68|10641.18|10641.18|10613.18|10613.18|0
1653031500000|2022-05-20 07:25:00|10619.7|10619.7|10616.3|10616.3|10619.7|10619.7|10611.1|10611.1|0
1653031800000|2022-05-20 07:30:00|10617.05|10617.05|10621.3|10621.3|10621.3|10621.3|10617.05|10617.05|0
1653032100000|2022-05-20 07:35:00|10631.57|10631.57|10642.51|10642.51|10645.9|10645.9|10631.57|10631.57|0
1653032400000|2022-05-20 07:40:00|10648.95|10648.95|10642.01|10642.01|10654.08|10654.08|10642.01|10642.01|0
1653032700000|2022-05-20 07:45:00|10640.91|10640.91|10643.14|10643.14|10643.14|10643.14|10640.91|10640.91|0
1653033000000|2022-05-20 07:50:00|10642.76|10642.76|10648.48|10648.48|10648.48|10648.48|10641.46|10641.46|0
1653033300000|2022-05-20 07:55:00|10647.38|10647.38|10645.76|10645.76|10648.86|10648.86|10645.01|10645.01|0
1653033600000|2022-05-20 08:00:00|10643.02|10643.02|10628.75|10628.75|10643.02|10643.02|10623.55|10623.55|0
1653033900000|2022-05-20 08:05:00|10628.37|10628.37|10636.07|10636.07|10636.07|10636.07|10628.37|10628.37|0
1653034200000|2022-05-20 08:10:00|10633.33|10633.33|10641.17|10641.17|10648.87|10648.87|10632.78|10632.78|0
1653034500000|2022-05-20 08:15:00|10639.52|10639.52|10639.94|10639.94|10641.82|10641.82|10636.69|10636.69|0
1653034800000|2022-05-20 08:20:00|10641.04|10641.04|10639.94|10639.94|10641.04|10641.04|10639.94|10639.94|0
1653035100000|2022-05-20 08:25:00|10639.19|10639.19|10650.6|10650.6|10652.53|10652.53|10639.19|10639.19|0
1653035400000|2022-05-20 08:30:00|10652.53|10652.53|10653.06|10653.06|10654.34|10654.34|10649.85|10649.85|0
1653035700000|2022-05-20 08:35:00|10651.78|10651.78|10654.98|10654.98|10654.98|10654.98|10651.78|10651.78|0
1653036000000|2022-05-20 08:40:00|10656.91|10656.91|10653.61|10653.61|10656.91|10656.91|10653.06|10653.06|0
1653036300000|2022-05-20 08:45:00|10654.16|10654.16|10659.54|10659.54|10659.54|10659.54|10654.16|10654.16|0
1653036600000|2022-05-20 08:50:00|10658.26|10658.26|10658.81|10658.81|10658.81|10658.81|10658.26|10658.26|0
1653036900000|2022-05-20 08:55:00|10657.52|10657.52|10669.6|10669.6|10669.6|10669.6|10655.6|10655.6|0
1653037200000|2022-05-20 09:00:00|10674.73|10674.73|10666.66|10666.66|10678.66|10678.66|10666.39|10666.39|0
1653037500000|2022-05-20 09:05:00|10665.53|10665.53|10668.74|10668.74|10670.24|10670.24|10665.53|10665.53|0
1653037800000|2022-05-20 09:10:00|10666.54|10666.54|10666|10666|10666.54|10666.54|10666|10666|0
1653038100000|2022-05-20 09:15:00|10667.28|10667.28|10660.45|10660.45|10669.53|10669.53|10658.96|10658.96|0
1653038400000|2022-05-20 09:20:00|10647.59|10647.59|10647.59|10647.59|10647.59|10647.59|10647.59|10647.59|0
1653038700000|2022-05-20 09:25:00|10646.83|10646.83|10646.57|10646.57|10646.94|10646.94|10644.69|10644.69|0
1653039000000|2022-05-20 09:30:00|10649.78|10649.78|10649.01|10649.01|10649.78|10649.78|10638.63|10638.63|0
1653039300000|2022-05-20 09:35:00|10652.86|10652.86|10651.61|10651.61|10657.38|10657.38|10651.61|10651.61|0
1653039600000|2022-05-20 09:40:00|10651.98|10651.98|10651.23|10651.23|10651.98|10651.98|10650.86|10650.86|0
1653039900000|2022-05-20 09:45:00|10649.04|10649.04|10665.65|10665.65|10669.57|10669.57|10647.21|10647.21|0
1653040200000|2022-05-20 09:50:00|10663.02|10663.02|10664.74|10664.74|10666.28|10666.28|10660.01|10660.01|0
1653040500000|2022-05-20 09:55:00|10662.1|10662.1|10669.01|10669.01|10676.95|10676.95|10661.31|10661.31|0
1653040800000|2022-05-20 10:00:00|10672.86|10672.86|10670.64|10670.64|10672.86|10672.86|10670.12|10670.12|0
1653041100000|2022-05-20 10:05:00|10670.26|10670.26|10665.65|10665.65|10670.26|10670.26|10662.44|10662.44|0
1653041400000|2022-05-20 10:10:00|10665.1|10665.1|10674.75|10674.75|10674.75|10674.75|10665.1|10665.1|0
1653041700000|2022-05-20 10:15:00|10673.66|10673.66|10662.81|10662.81|10673.66|10673.66|10662.81|10662.81|0
1653042000000|2022-05-20 10:20:00|10660.25|10660.25|10662.51|10662.51|10662.51|10662.51|10660.25|10660.25|0
1653042300000|2022-05-20 10:25:00|10663.26|10663.26|10664.36|10664.36|10669.04|10669.04|10663.26|10663.26|0
1653042600000|2022-05-20 10:30:00|10664.74|10664.74|10652.84|10652.84|10664.74|10664.74|10649.99|10649.99|0
1653042900000|2022-05-20 10:35:00|10654.72|10654.72|10632.39|10632.39|10654.72|10654.72|10632.39|10632.39|0
1653043200000|2022-05-20 10:40:00|10629.17|10629.17|10637.59|10637.59|10641.2|10641.2|10629.17|10629.17|0
1653043500000|2022-05-20 10:45:00|10638.87|10638.87|10636.37|10636.37|10643.39|10643.39|10627.96|10627.96|0
1653044100000|2022-05-20 10:55:00|10635.73|10635.73|10635.32|10635.32|10635.73|10635.73|10634.23|10634.23|0
1653044400000|2022-05-20 11:00:00|10635.87|10635.87|10637.75|10637.75|10638.51|10638.51|10635.87|10635.87|0
1653044700000|2022-05-20 11:05:00|10651.23|10651.23|10641.25|10641.25|10651.87|10651.87|10637.12|10637.12|0
1653045000000|2022-05-20 11:10:00|10636.76|10636.76|10633.33|10633.33|10640.36|10640.36|10631.69|10631.69|0
1653045300000|2022-05-20 11:15:00|10633.88|10633.88|10645.06|10645.06|10645.06|10645.06|10633.88|10633.88|0
1653045600000|2022-05-20 11:20:00|10643.13|10643.13|10623.83|10623.83|10649.57|10649.57|10623.83|10623.83|0
1653045900000|2022-05-20 11:25:00|10627.04|10627.04|10621.57|10621.57|10627.04|10627.04|10612.04|10612.04|0
1653046200000|2022-05-20 11:30:00|10619.65|10619.65|10622.49|10622.49|10624.03|10624.03|10619.65|10619.65|0
1653046500000|2022-05-20 11:35:00|10623.03|10623.03|10618.03|10618.03|10623.03|10623.03|10616.53|10616.53|0
1653046800000|2022-05-20 11:40:00|10619.16|10619.16|10620.44|10620.44|10620.44|10620.44|10619.16|10619.16|0
1653047100000|2022-05-20 11:45:00|10619.31|10619.31|10615.32|10615.32|10619.69|10619.69|10614.22|10614.22|0
1653047400000|2022-05-20 11:50:00|10613.4|10613.4|10611.1|10611.1|10613.4|10613.4|10611.1|10611.1|0
1653047700000|2022-05-20 11:55:00|10605.32|10605.32|10600.14|10600.14|10605.94|10605.94|10600.14|10600.14|0
1653048000000|2022-05-20 12:00:00|10606.58|10606.58|10613.56|10613.56|10613.56|10613.56|10606.58|10606.58|0
1653048300000|2022-05-20 12:05:00|10613.18|10613.18|10606.6|10606.6|10613.18|10613.18|10605.09|10605.09|0
1653048600000|2022-05-20 12:10:00|10609.81|10609.81|10611.1|10611.1|10611.1|10611.1|10609.81|10609.81|0
1653048900000|2022-05-20 12:15:00|10614.3|10614.3|10616.23|10616.23|10616.23|10616.23|10614.3|10614.3|0
1653049200000|2022-05-20 12:20:00|10618.15|10618.15|10623.95|10623.95|10624.33|10624.33|10616.23|10616.23|0
1653049500000|2022-05-20 12:25:00|10625.05|10625.05|10629.66|10629.66|10629.66|10629.66|10623.28|10623.28|0
1653049800000|2022-05-20 12:30:00|10630.3|10630.3|10624.43|10624.43|10630.3|10630.3|10624.43|10624.43|0
1653050100000|2022-05-20 12:35:00|10626.31|10626.31|10621.79|10621.79|10627.81|10627.81|10621.41|10621.41|0
1653050400000|2022-05-20 12:40:00|10621.41|10621.41|10621.41|10621.41|10621.41|10621.41|10621.41|10621.41|0
1653050700000|2022-05-20 12:45:00|10622.54|10622.54|10610.22|10610.22|10624.47|10624.47|10610.22|10610.22|0
1653051000000|2022-05-20 12:50:00|10610.77|10610.77|10598.4|10598.4|10610.77|10610.77|10598.4|10598.4|0
1653051300000|2022-05-20 12:55:00|10600.05|10600.05|10590.47|10590.47|10600.05|10600.05|10590.47|10590.47|0
1653051600000|2022-05-20 13:00:00|10588.96|10588.96|10592.52|10592.52|10592.52|10592.52|10584.45|10584.45|0
1653051900000|2022-05-20 13:05:00|10593.07|10593.07|10580.63|10580.63|10595|10595|10580.63|10580.63|0
1653052200000|2022-05-20 13:10:00|10582.14|10582.14|10582.78|10582.78|10582.78|10582.78|10582.14|10582.14|0
1653052500000|2022-05-20 13:15:00|10583.91|10583.91|10592.55|10592.55|10601.37|10601.37|10583.91|10583.91|0
1653052800000|2022-05-20 13:20:00|10598.98|10598.98|10593.82|10593.82|10598.98|10598.98|10587.39|10587.39|0
1653053100000|2022-05-20 13:25:00|10595.33|10595.33|10594.92|10594.92|10597.55|10597.55|10594.28|10594.28|0
1653053400000|2022-05-20 13:30:00|10585.27|10585.27|10556.17|10556.17|10591.66|10591.66|10556.17|10556.17|0
1653053700000|2022-05-20 13:35:00|10554.24|10554.24|10578.11|10578.11|10578.11|10578.11|10536.87|10536.87|0
1653054000000|2022-05-20 13:40:00|10568.46|10568.46|10574.11|10574.11|10575.24|10575.24|10555.59|10555.59|0
1653054300000|2022-05-20 13:45:00|10576.04|10576.04|10555.17|10555.17|10579.24|10579.24|10555.17|10555.17|0
1653054600000|2022-05-20 13:50:00|10554.07|10554.07|10560.37|10560.37|10568.1|10568.1|10553.69|10553.69|0
1653054900000|2022-05-20 13:55:00|10553.93|10553.93|10554.2|10554.2|10562.61|10562.61|10552.28|10552.28|0
1653055200000|2022-05-20 14:00:00|10550.99|10550.99|10551.16|10551.16|10556.62|10556.62|10546.66|10546.66|0
1653055500000|2022-05-20 14:05:00|10544.72|10544.72|10521.41|10521.41|10544.72|10544.72|10521.41|10521.41|0
1653055800000|2022-05-20 14:10:00|10522.16|10522.16|10535|10535|10541.27|10541.27|10518.84|10518.84|0
1653056100000|2022-05-20 14:15:00|10538.22|10538.22|10545.81|10545.81|10545.81|10545.81|10535|10535|0
1653056400000|2022-05-20 14:20:00|10545.44|10545.44|10541.9|10541.9|10548.65|10548.65|10539.96|10539.96|0
1653056700000|2022-05-20 14:25:00|10542.45|10542.45|10549.33|10549.33|10551.9|10551.9|10537.11|10537.11|0
1653057000000|2022-05-20 14:30:00|10552.55|10552.55|10550.75|10550.75|10555.22|10555.22|10542.06|10542.06|0
1653057300000|2022-05-20 14:35:00|10553.97|10553.97|10540.9|10540.9|10553.97|10553.97|10531.9|10531.9|0
1653057600000|2022-05-20 14:40:00|10544.12|10544.12|10553.77|10553.77|10553.77|10553.77|10544.12|10544.12|0
1653057900000|2022-05-20 14:45:00|10555.41|10555.41|10548.51|10548.51|10564.1|10564.1|10548.51|10548.51|0
1653058200000|2022-05-20 14:50:00|10549.15|10549.15|10539.73|10539.73|10558.15|10558.15|10537.16|10537.16|0
1653058500000|2022-05-20 14:55:00|10546.17|10546.17|10541.71|10541.71|10549.38|10549.38|10532.33|10532.33|0
1653058800000|2022-05-20 15:00:00|10540.59|10540.59|10539.59|10539.59|10540.85|10540.85|10530.35|10530.35|0
1653059100000|2022-05-20 15:05:00|10536.37|10536.37|10550.8|10550.8|10550.8|10550.8|10524.31|10524.31|0
1653059400000|2022-05-20 15:10:00|10549.7|10549.7|10539.66|10539.66|10549.7|10549.7|10534.7|10534.7|0
1653059700000|2022-05-20 15:15:00|10539.28|10539.28|10549.22|10549.22|10549.22|10549.22|10531.72|10531.72|0
1653060000000|2022-05-20 15:20:00|10549.86|10549.86|10557.16|10557.16|10560.39|10560.39|10549.86|10549.86|0
1653060300000|2022-05-20 15:25:00|10557.8|10557.8|10594.27|10594.27|10594.27|10594.27|10557.8|10557.8|0
1653290100000|2022-05-23 07:15:00|10700.91|10700.91|10701.33|10701.33|10701.33|10701.33|10694.89|10694.89|0
1653290400000|2022-05-23 07:20:00|10708.39|10708.39|10715.38|10715.38|10724.36|10724.36|10708.39|10708.39|0
1653290700000|2022-05-23 07:25:00|10714.1|10714.1|10716.17|10716.17|10717.31|10717.31|10710.87|10710.87|0
1653291000000|2022-05-23 07:30:00|10712.95|10712.95|10708.91|10708.91|10716.42|10716.42|10699.7|10699.7|0
1653291300000|2022-05-23 07:35:00|10710.83|10710.83|10729.34|10729.34|10738.34|10738.34|10710.83|10710.83|0
1653291600000|2022-05-23 07:40:00|10730.98|10730.98|10724.53|10724.53|10745.29|10745.29|10724.53|10724.53|0
1653291900000|2022-05-23 07:45:00|10721.96|10721.96|10717.22|10717.22|10723.25|10723.25|10714.97|10714.97|0
1653292200000|2022-05-23 07:50:00|10718.87|10718.87|10713.82|10713.82|10722.89|10722.89|10713.82|10713.82|0
1653292500000|2022-05-23 07:55:00|10717.04|10717.04|10723.34|10723.34|10723.34|10723.34|10717.04|10717.04|0
1653292800000|2022-05-23 08:00:00|10723.89|10723.89|10725.83|10725.83|10729.05|10729.05|10721.17|10721.17|0
1653293100000|2022-05-23 08:05:00|10732.26|10732.26|10726.64|10726.64|10736.75|10736.75|10722.24|10722.24|0
1653293400000|2022-05-23 08:10:00|10729.2|10729.2|10730.6|10730.6|10732.48|10732.48|10725.35|10725.35|0
1653293700000|2022-05-23 08:15:00|10728.4|10728.4|10729.9|10729.9|10730.05|10730.05|10727.64|10727.64|0
1653294000000|2022-05-23 08:20:00|10736.95|10736.95|10733.05|10733.05|10736.95|10736.95|10728.97|10728.97|0
1653294300000|2022-05-23 08:25:00|10733.81|10733.81|10737.95|10737.95|10737.95|10737.95|10731.55|10731.55|0
1653294600000|2022-05-23 08:30:00|10740.58|10740.58|10739.57|10739.57|10744.17|10744.17|10739.57|10739.57|0
1653294900000|2022-05-23 08:35:00|10742.58|10742.58|10749.04|10749.04|10752.96|10752.96|10728.96|10728.96|0
1653295200000|2022-05-23 08:40:00|10747.16|10747.16|10750.55|10750.55|10750.93|10750.93|10747.16|10747.16|0
1653295500000|2022-05-23 08:45:00|10752.47|10752.47|10747.24|10747.24|10752.47|10752.47|10741.09|10741.09|0
1653295800000|2022-05-23 08:50:00|10751.09|10751.09|10767.5|10767.5|10767.5|10767.5|10748.2|10748.2|0
1653296100000|2022-05-23 08:55:00|10768.59|10768.59|10774.01|10774.01|10775.46|10775.46|10768.59|10768.59|0
1653296400000|2022-05-23 09:00:00|10764.35|10764.35|10766.47|10766.47|10766.47|10766.47|10756.32|10756.32|0
1653296700000|2022-05-23 09:05:00|10763.91|10763.91|10761.71|10761.71|10763.91|10763.91|10761.71|10761.71|0
1653297000000|2022-05-23 09:10:00|10764.93|10764.93|10759.63|10759.63|10764.93|10764.93|10759.63|10759.63|0
1653297300000|2022-05-23 09:15:00|10762.92|10762.92|10774.58|10774.58|10774.58|10774.58|10762.92|10762.92|0
1653297600000|2022-05-23 09:20:00|10772.39|10772.39|10771.32|10771.32|10772.39|10772.39|10770.74|10770.74|0
1653297900000|2022-05-23 09:25:00|10769.44|10769.44|10781.18|10781.18|10791.58|10791.58|10769.06|10769.06|0
1653298200000|2022-05-23 09:30:00|10783.81|10783.81|10789.22|10789.22|10789.22|10789.22|10781.89|10781.89|0
1653298500000|2022-05-23 09:35:00|10793.73|10793.73|10813.62|10813.62|10814.37|10814.37|10793.73|10793.73|0
1653298800000|2022-05-23 09:40:00|10811.69|10811.69|10813.2|10813.2|10813.2|10813.2|10809.81|10809.81|0
1653299100000|2022-05-23 09:45:00|10814.48|10814.48|10819.58|10819.58|10822.9|10822.9|10814.48|10814.48|0
1653299400000|2022-05-23 09:50:00|10819.21|10819.21|10816.56|10816.56|10819.94|10819.94|10815.43|10815.43|0
1653299700000|2022-05-23 09:55:00|10818.44|10818.44|10804.47|10804.47|10818.44|10818.44|10803.92|10803.92|0
1653300000000|2022-05-23 10:00:00|10805.02|10805.02|10817.42|10817.42|10818.81|10818.81|10805.02|10805.02|0
1653300300000|2022-05-23 10:05:00|10816.66|10816.66|10825.15|10825.15|10825.15|10825.15|10816.66|10816.66|0
1653300600000|2022-05-23 10:10:00|10831.59|10831.59|10841.92|10841.92|10845.35|10845.35|10830.94|10830.94|0
1653300900000|2022-05-23 10:15:00|10835.48|10835.48|10835.79|10835.79|10838.05|10838.05|10835.48|10835.48|0
1653301200000|2022-05-23 10:20:00|10835.24|10835.24|10838.25|10838.25|10838.25|10838.25|10835.24|10835.24|0
1653301500000|2022-05-23 10:25:00|10838.63|10838.63|10837.41|10837.41|10838.63|10838.63|10834.67|10834.67|0
1653301800000|2022-05-23 10:30:00|10836.28|10836.28|10841.44|10841.44|10841.44|10841.44|10833.12|10833.12|0
1653302100000|2022-05-23 10:35:00|10839.24|10839.24|10833.42|10833.42|10839.24|10839.24|10831.71|10831.71|0
1653302400000|2022-05-23 10:40:00|10833.8|10833.8|10837.28|10837.28|10844.58|10844.58|10833.8|10833.8|0
1653302700000|2022-05-23 10:45:00|10838.4|10838.4|10831.99|10831.99|10838.4|10838.4|10831.99|10831.99|0
1653303000000|2022-05-23 10:50:00|10837.12|10837.12|10849.4|10849.4|10850.9|10850.9|10837.12|10837.12|0
1653303300000|2022-05-23 10:55:00|10852.03|10852.03|10856.63|10856.63|10856.63|10856.63|10852.03|10852.03|0
1653303600000|2022-05-23 11:00:00|10857|10857|10851.24|10851.24|10859.64|10859.64|10851.24|10851.24|0
1653303900000|2022-05-23 11:05:00|10848.02|10848.02|10851.82|10851.82|10860.82|10860.82|10848.02|10848.02|0
1653304200000|2022-05-23 11:10:00|10853.33|10853.33|10867.53|10867.53|10867.53|10867.53|10853.33|10853.33|0
1653304500000|2022-05-23 11:15:00|10867.91|10867.91|10870.79|10870.79|10873.11|10873.11|10867.91|10867.91|0
1653304800000|2022-05-23 11:20:00|10871.92|10871.92|10863.23|10863.23|10871.92|10871.92|10863.23|10863.23|0
1653305100000|2022-05-23 11:25:00|10862.58|10862.58|10865.11|10865.11|10865.11|10865.11|10862.58|10862.58|0
1653305400000|2022-05-23 11:30:00|10862.1|10862.1|10870.37|10870.37|10872.63|10872.63|10860.97|10860.97|0
1653305700000|2022-05-23 11:35:00|10873.38|10873.38|10880.64|10880.64|10880.64|10880.64|10872.26|10872.26|0
1653306000000|2022-05-23 11:40:00|10880.26|10880.26|10886.7|10886.7|10886.7|10886.7|10880.26|10880.26|0
1653306300000|2022-05-23 11:45:00|10888.2|10888.2|10894.91|10894.91|10894.91|10894.91|10888.2|10888.2|0
1653306600000|2022-05-23 11:50:00|10893.27|10893.27|10901.5|10901.5|10901.5|10901.5|10892.03|10892.03|0
1653306900000|2022-05-23 11:55:00|10898.87|10898.87|10901.5|10901.5|10901.5|10901.5|10898.87|10898.87|0
1653307200000|2022-05-23 12:00:00|10899.57|10899.57|10915.32|10915.32|10922.14|10922.14|10899.57|10899.57|0
1653307500000|2022-05-23 12:05:00|10912.75|10912.75|10908.79|10908.79|10912.75|10912.75|10907.13|10907.13|0
1653307800000|2022-05-23 12:10:00|10907.69|10907.69|10908.6|10908.6|10911.81|10911.81|10907.15|10907.15|0
1653308100000|2022-05-23 12:15:00|10910.52|10910.52|10911.86|10911.86|10920.17|10920.17|10910.52|10910.52|0
1653308400000|2022-05-23 12:20:00|10911.31|10911.31|10912.41|10912.41|10912.41|10912.41|10911.31|10911.31|0
1653308700000|2022-05-23 12:25:00|10918.84|10918.84|10917.6|10917.6|10918.88|10918.88|10916.96|10916.96|0
1653309000000|2022-05-23 12:30:00|10911.17|10911.17|10917.98|10917.98|10917.98|10917.98|10911.17|10911.17|0
1653309300000|2022-05-23 12:35:00|10922.47|10922.47|10909.53|10909.53|10922.47|10922.47|10909.53|10909.53|0
1653309600000|2022-05-23 12:40:00|10909.91|10909.91|10906.33|10906.33|10909.91|10909.91|10906.33|10906.33|0
1653309900000|2022-05-23 12:45:00|10908.89|10908.89|10917.79|10917.79|10919.16|10919.16|10908.89|10908.89|0
1653310200000|2022-05-23 12:50:00|10915.91|10915.91|10901.7|10901.7|10915.91|10915.91|10899.45|10899.45|0
1653310500000|2022-05-23 12:55:00|10899.14|10899.14|10894.89|10894.89|10899.14|10899.14|10886.27|10886.27|0
1653310800000|2022-05-23 13:00:00|10895.27|10895.27|10896.91|10896.91|10896.91|10896.91|10895.27|10895.27|0
1653311100000|2022-05-23 13:05:00|10897.46|10897.46|10886.09|10886.09|10897.46|10897.46|10886.09|10886.09|0
1653311400000|2022-05-23 13:10:00|10879.65|10879.65|10861.63|10861.63|10879.65|10879.65|10857.13|10857.13|0
1653311700000|2022-05-23 13:15:00|10858.42|10858.42|10838.48|10838.48|10860.67|10860.67|10838.48|10838.48|0
1653312000000|2022-05-23 13:20:00|10836.98|10836.98|10847.3|10847.3|10849.87|10849.87|10834.78|10834.78|0
1653312300000|2022-05-23 13:25:00|10846.17|10846.17|10837.66|10837.66|10846.17|10846.17|10829.66|10829.66|0
1653312600000|2022-05-23 13:30:00|10831.22|10831.22|10825.21|10825.21|10839.58|10839.58|10823.47|10823.47|0
1653312900000|2022-05-23 13:35:00|10828.42|10828.42|10846.66|10846.66|10846.66|10846.66|10822|10822|0
1653313200000|2022-05-23 13:40:00|10847.21|10847.21|10813.92|10813.92|10848.22|10848.22|10808.84|10808.84|0
1653313500000|2022-05-23 13:45:00|10811.99|10811.99|10817.53|10817.53|10825.9|10825.9|10811.99|10811.99|0
1653313800000|2022-05-23 13:50:00|10818.28|10818.28|10821.93|10821.93|10824.69|10824.69|10816.95|10816.95|0
1653314100000|2022-05-23 13:55:00|10825.15|10825.15|10829.75|10829.75|10830.88|10830.88|10824.02|10824.02|0
1653314400000|2022-05-23 14:00:00|10829.2|10829.2|10833.09|10833.09|10838.4|10838.4|10827.92|10827.92|0
1653314700000|2022-05-23 14:05:00|10839.53|10839.53|10837.85|10837.85|10841.34|10841.34|10836.21|10836.21|0
1653315000000|2022-05-23 14:10:00|10839.78|10839.78|10828.55|10828.55|10840.04|10840.04|10827.18|10827.18|0
1653315300000|2022-05-23 14:15:00|10829.65|10829.65|10822.77|10822.77|10830.2|10830.2|10818.59|10818.59|0
1653315600000|2022-05-23 14:20:00|10822.22|10822.22|10841.93|10841.93|10844.45|10844.45|10822.22|10822.22|0
1653315900000|2022-05-23 14:25:00|10842.48|10842.48|10836.23|10836.23|10842.48|10842.48|10826.4|10826.4|0
1653316200000|2022-05-23 14:30:00|10834.95|10834.95|10833.86|10833.86|10841.47|10841.47|10833.86|10833.86|0
1653316500000|2022-05-23 14:35:00|10832.73|10832.73|10834.02|10834.02|10835.99|10835.99|10824.95|10824.95|0
1653316800000|2022-05-23 14:40:00|10833.64|10833.64|10850.53|10850.53|10850.62|10850.62|10832.06|10832.06|0
1653317100000|2022-05-23 14:45:00|10849.25|10849.25|10864.47|10864.47|10865.22|10865.22|10849.25|10849.25|0
1653317400000|2022-05-23 14:50:00|10865.02|10865.02|10862.54|10862.54|10865.57|10865.57|10849.04|10849.04|0
1653317700000|2022-05-23 14:55:00|10863.82|10863.82|10853.21|10853.21|10863.82|10863.82|10851.69|10851.69|0
1653318000000|2022-05-23 15:00:00|10853.76|10853.76|10855.54|10855.54|10860.32|10860.32|10853.76|10853.76|0
1653318300000|2022-05-23 15:05:00|10853.89|10853.89|10850.86|10850.86|10860.77|10860.77|10850.86|10850.86|0
1653318600000|2022-05-23 15:10:00|10841.2|10841.2|10845.04|10845.04|10849.11|10849.11|10840.45|10840.45|0
1653318900000|2022-05-23 15:15:00|10841.82|10841.82|10844.05|10844.05|10848.01|10848.01|10835.39|10835.39|0
1653319200000|2022-05-23 15:20:00|10843.41|10843.41|10822.94|10822.94|10843.41|10843.41|10818.81|10818.81|0
1653319500000|2022-05-23 15:25:00|10821.65|10821.65|10821.74|10821.74|10825.97|10825.97|10806.77|10806.77|0
1653376500000|2022-05-24 07:15:00|10724.28|10724.28|10731.34|10731.34|10734.55|10734.55|10724.28|10724.28|0
1653376800000|2022-05-24 07:20:00|10740.96|10740.96|10741.34|10741.34|10744.17|10744.17|10737.58|10737.58|0
1653377100000|2022-05-24 07:25:00|10744.63|10744.63|10730.67|10730.67|10744.63|10744.63|10730.67|10730.67|0
1653377400000|2022-05-24 07:30:00|10727.28|10727.28|10730.87|10730.87|10733.5|10733.5|10727.28|10727.28|0
1653377700000|2022-05-24 07:35:00|10730.32|10730.32|10717.72|10717.72|10732.96|10732.96|10717.72|10717.72|0
1653378000000|2022-05-24 07:40:00|10718.37|10718.37|10716.26|10716.26|10718.37|10718.37|10714.06|10714.06|0
1653378300000|2022-05-24 07:45:00|10718.89|10718.89|10734.33|10734.33|10735.09|10735.09|10718.89|10718.89|0
1653378600000|2022-05-24 07:50:00|10733.2|10733.2|10773.92|10773.92|10773.92|10773.92|10731.73|10731.73|0
1653378900000|2022-05-24 07:55:00|10775.42|10775.42|10783.3|10783.3|10783.3|10783.3|10775.42|10775.42|0
1653379200000|2022-05-24 08:00:00|10781.04|10781.04|10792.35|10792.35|10792.35|10792.35|10781.04|10781.04|0
1653379500000|2022-05-24 08:05:00|10791.8|10791.8|10804.73|10804.73|10814.66|10814.66|10791.8|10791.8|0
1653379800000|2022-05-24 08:10:00|10806.92|10806.92|10802.63|10802.63|10808.43|10808.43|10801.99|10801.99|0
1653380100000|2022-05-24 08:15:00|10805.84|10805.84|10803.7|10803.7|10808.41|10808.41|10803.7|10803.7|0
1653380400000|2022-05-24 08:20:00|10801.5|10801.5|10815.23|10815.23|10823.59|10823.59|10800.95|10800.95|0
1653380700000|2022-05-24 08:25:00|10817.8|10817.8|10826.44|10826.44|10838.66|10838.66|10809.39|10809.39|0
1653381000000|2022-05-24 08:30:00|10824.8|10824.8|10833.4|10833.4|10833.4|10833.4|10821.41|10821.41|0
1653381300000|2022-05-24 08:35:00|10834.68|10834.68|10849.94|10849.94|10852.2|10852.2|10828.18|10828.18|0
1653381600000|2022-05-24 08:40:00|10845.12|10845.12|10837.14|10837.14|10845.12|10845.12|10837.14|10837.14|0
1653381900000|2022-05-24 08:45:00|10830.7|10830.7|10826.58|10826.58|10830.7|10830.7|10826.58|10826.58|0
1653382200000|2022-05-24 08:50:00|10825.94|10825.94|10805.36|10805.36|10825.94|10825.94|10805.36|10805.36|0
1653382500000|2022-05-24 08:55:00|10804.81|10804.81|10810.28|10810.28|10814.22|10814.22|10804.81|10804.81|0
1653382800000|2022-05-24 09:00:00|10812.92|10812.92|10823.21|10823.21|10825.78|10825.78|10812.92|10812.92|0
1653383100000|2022-05-24 09:05:00|10824.49|10824.49|10825.25|10825.25|10825.25|10825.25|10823.36|10823.36|0
1653383400000|2022-05-24 09:10:00|10825.79|10825.79|10823.54|10823.54|10825.79|10825.79|10822.41|10822.41|0
1653383700000|2022-05-24 09:15:00|10820.15|10820.15|10822.17|10822.17|10824.05|10824.05|10819.77|10819.77|0
1653384000000|2022-05-24 09:20:00|10823.46|10823.46|10802.35|10802.35|10826.02|10826.02|10802.35|10802.35|0
1653384300000|2022-05-24 09:25:00|10804.27|10804.27|10804.27|10804.27|10804.27|10804.27|10801.71|10801.71|0
1653384600000|2022-05-24 09:30:00|10807.48|10807.48|10810.7|10810.7|10817.13|10817.13|10807.48|10807.48|0
1653384900000|2022-05-24 09:35:00|10809.6|10809.6|10810|10810|10818.76|10818.76|10809.6|10809.6|0
1653385500000|2022-05-24 09:45:00|10811.88|10811.88|10813.7|10813.7|10826.52|10826.52|10811.88|10811.88|0
1653386400000|2022-05-24 10:00:00|10816.27|10816.27|10811.07|10811.07|10816.27|10816.27|10811.07|10811.07|0
1653386700000|2022-05-24 10:05:00|10807.23|10807.23|10808.63|10808.63|10811.16|10811.16|10805.48|10805.48|0
1653387300000|2022-05-24 10:15:00|10811.27|10811.27|10809.89|10809.89|10811.27|10811.27|10809.34|10809.34|0
1653387600000|2022-05-24 10:20:00|10805.38|10805.38|10804.28|10804.28|10805.38|10805.38|10803.73|10803.73|0
1653387900000|2022-05-24 10:25:00|10803.73|10803.73|10807.54|10807.54|10808.82|10808.82|10803.73|10803.73|0
1653388200000|2022-05-24 10:30:00|10810.1|10810.1|10808.98|10808.98|10810.86|10810.86|10808.98|10808.98|0
1653388500000|2022-05-24 10:35:00|10807.69|10807.69|10800.94|10800.94|10807.69|10807.69|10800.94|10800.94|0
1653388800000|2022-05-24 10:40:00|10799.3|10799.3|10796.27|10796.27|10799.3|10799.3|10796.27|10796.27|0
1653389100000|2022-05-24 10:45:00|10795.52|10795.52|10794.97|10794.97|10795.52|10795.52|10794.97|10794.97|0
1653389400000|2022-05-24 10:50:00|10797.17|10797.17|10795.87|10795.87|10797.17|10797.17|10795.87|10795.87|0
1653389700000|2022-05-24 10:55:00|10789.43|10789.43|10779.79|10779.79|10789.43|10789.43|10779.79|10779.79|0
1653390000000|2022-05-24 11:00:00|10781.29|10781.29|10775.21|10775.21|10782.31|10782.31|10773.19|10773.19|0
1653390300000|2022-05-24 11:05:00|10777.78|10777.78|10793.22|10793.22|10793.22|10793.22|10777.13|10777.13|0
1653390600000|2022-05-24 11:10:00|10793.6|10793.6|10793.22|10793.22|10793.6|10793.6|10793.22|10793.22|0
1653390900000|2022-05-24 11:15:00|10799.65|10799.65|10799.65|10799.65|10799.65|10799.65|10799.65|10799.65|0
1653391200000|2022-05-24 11:20:00|10796.44|10796.44|10790.78|10790.78|10796.44|10796.44|10790.78|10790.78|0
1653391500000|2022-05-24 11:25:00|10784.34|10784.34|10783.06|10783.06|10784.34|10784.34|10783.06|10783.06|0
1653391800000|2022-05-24 11:30:00|10792.71|10792.71|10806.74|10806.74|10806.74|10806.74|10792.71|10792.71|0
1653392100000|2022-05-24 11:35:00|10808.03|10808.03|10788.19|10788.19|10811.24|10811.24|10784.98|10784.98|0
1653392400000|2022-05-24 11:40:00|10797.84|10797.84|10801.05|10801.05|10801.05|10801.05|10797.84|10797.84|0
1653392700000|2022-05-24 11:45:00|10803.8|10803.8|10813.85|10813.85|10814.22|10814.22|10803.25|10803.25|0
1653393000000|2022-05-24 11:50:00|10807.41|10807.41|10817.71|10817.71|10817.71|10817.71|10807.41|10807.41|0
1653393300000|2022-05-24 11:55:00|10818.84|10818.84|10820.76|10820.76|10820.76|10820.76|10818.84|10818.84|0
1653393600000|2022-05-24 12:00:00|10817.54|10817.54|10825.76|10825.76|10825.76|10825.76|10815.62|10815.62|0
1653393900000|2022-05-24 12:05:00|10826.51|10826.51|10826.51|10826.51|10826.51|10826.51|10826.51|10826.51|0
1653394200000|2022-05-24 12:10:00|10825.87|10825.87|10835.5|10835.5|10835.5|10835.5|10825.87|10825.87|0
1653394500000|2022-05-24 12:15:00|10837.42|10837.42|10838.55|10838.55|10838.55|10838.55|10834.79|10834.79|0
1653394800000|2022-05-24 12:20:00|10835.54|10835.54|10829.19|10829.19|10835.54|10835.54|10829.19|10829.19|0
1653395100000|2022-05-24 12:25:00|10833.04|10833.04|10833.04|10833.04|10835.3|10835.3|10833.04|10833.04|0
1653395400000|2022-05-24 12:30:00|10831.54|10831.54|10832.73|10832.73|10832.73|10832.73|10829.66|10829.66|0
1653395700000|2022-05-24 12:35:00|10835.94|10835.94|10825.74|10825.74|10835.94|10835.94|10825.74|10825.74|0
1653396000000|2022-05-24 12:40:00|10823.82|10823.82|10821.35|10821.35|10823.82|10823.82|10820.25|10820.25|0
1653396300000|2022-05-24 12:45:00|10831|10831|10826.98|10826.98|10833.41|10833.41|10826.98|10826.98|0
1653396600000|2022-05-24 12:50:00|10825.88|10825.88|10827.38|10827.38|10827.38|10827.38|10825.88|10825.88|0
1653396900000|2022-05-24 12:55:00|10826.1|10826.1|10845.01|10845.01|10845.01|10845.01|10826.1|10826.1|0
1653397200000|2022-05-24 13:00:00|10846.1|10846.1|10842.55|10842.55|10846.1|10846.1|10842.55|10842.55|0
1653397500000|2022-05-24 13:05:00|10843.3|10843.3|10855.21|10855.21|10855.85|10855.85|10842.66|10842.66|0
1653397800000|2022-05-24 13:10:00|10853.29|10853.29|10870.3|10870.3|10870.3|10870.3|10853.29|10853.29|0
1653398100000|2022-05-24 13:15:00|10871.05|10871.05|10858.14|10858.14|10871.42|10871.42|10858.14|10858.14|0
1653398400000|2022-05-24 13:20:00|10857.04|10857.04|10874.23|10874.23|10875.05|10875.05|10854.48|10854.48|0
1653398700000|2022-05-24 13:25:00|10864.57|10864.57|10866.08|10866.08|10866.08|10866.08|10863.07|10863.07|0
1653399000000|2022-05-24 13:30:00|10865.53|10865.53|10783.35|10783.35|10872.55|10872.55|10766.24|10766.24|0
1653399300000|2022-05-24 13:35:00|10784.1|10784.1|10769.67|10769.67|10790.53|10790.53|10769.67|10769.67|0
1653399600000|2022-05-24 13:40:00|10760.02|10760.02|10774.23|10774.23|10774.23|10774.23|10753.58|10753.58|0
1653399900000|2022-05-24 13:45:00|10776.79|10776.79|10816.51|10816.51|10829.38|10829.38|10776.79|10776.79|0
1653400200000|2022-05-24 13:50:00|10818.43|10818.43|10837.79|10837.79|10844.05|10844.05|10818.43|10818.43|0
1653400500000|2022-05-24 13:55:00|10836.66|10836.66|10885.02|10885.02|10885.02|10885.02|10836.2|10836.2|0
1653400800000|2022-05-24 14:00:00|10887.58|10887.58|10891.46|10891.46|10900.56|10900.56|10887.32|10887.32|0
1653401100000|2022-05-24 14:05:00|10890.82|10890.82|10843.58|10843.58|10890.82|10890.82|10843.58|10843.58|0
1653401400000|2022-05-24 14:10:00|10841.93|10841.93|10811.29|10811.29|10841.93|10841.93|10811.29|10811.29|0
1653401700000|2022-05-24 14:15:00|10808.07|10808.07|10804.48|10804.48|10814.51|10814.51|10794.83|10794.83|0
1653402000000|2022-05-24 14:20:00|10802.56|10802.56|10807.02|10807.02|10807.18|10807.18|10792.91|10792.91|0
1653402300000|2022-05-24 14:25:00|10808.12|10808.12|10818.14|10818.14|10818.72|10818.72|10798.02|10798.02|0
1653402600000|2022-05-24 14:30:00|10819.42|10819.42|10804.55|10804.55|10819.42|10819.42|10801.26|10801.26|0
1653402900000|2022-05-24 14:35:00|10803.91|10803.91|10830.16|10830.16|10830.16|10830.16|10803.27|10803.27|0
1653403200000|2022-05-24 14:40:00|10830.8|10830.8|10860.51|10860.51|10872.74|10872.74|10830.8|10830.8|0
1653403500000|2022-05-24 14:45:00|10866.95|10866.95|10855.99|10855.99|10876.6|10876.6|10850.14|10850.14|0
1653403800000|2022-05-24 14:50:00|10856.37|10856.37|10867.77|10867.77|10875.86|10875.86|10853.99|10853.99|0
1653404100000|2022-05-24 14:55:00|10877.42|10877.42|10864.58|10864.58|10884.01|10884.01|10863.76|10863.76|0
1653404400000|2022-05-24 15:00:00|10874.23|10874.23|10882.33|10882.33|10893.87|10893.87|10869.09|10869.09|0
1653404700000|2022-05-24 15:05:00|10881.95|10881.95|10850.67|10850.67|10881.95|10881.95|10849.57|10849.57|0
1653405000000|2022-05-24 15:10:00|10851.31|10851.31|10853.25|10853.25|10862.27|10862.27|10851.31|10851.31|0
1653405300000|2022-05-24 15:15:00|10853.9|10853.9|10857.53|10857.53|10861.03|10861.03|10851.09|10851.09|0
1653405600000|2022-05-24 15:20:00|10860.09|10860.09|10856.44|10856.44|10860.3|10860.3|10841.54|10841.54|0
1653405900000|2022-05-24 15:25:00|10858.37|10858.37|10855.8|10855.8|10860.24|10860.24|10846.64|10846.64|0
1653462900000|2022-05-25 07:15:00|10920.17|10920.17|10928.7|10928.7|10928.7|10928.7|10920.17|10920.17|0
1653463200000|2022-05-25 07:20:00|10930.58|10930.58|10920.01|10920.01|10932.77|10932.77|10920.01|10920.01|0
1653463500000|2022-05-25 07:25:00|10914.23|10914.23|10901.97|10901.97|10914.23|10914.23|10899.34|10899.34|0
1653463800000|2022-05-25 07:30:00|10898.12|10898.12|10917.68|10917.68|10917.68|10917.68|10898.12|10898.12|0
1653464100000|2022-05-25 07:35:00|10916.55|10916.55|10913.84|10913.84|10924.82|10924.82|10911.58|10911.58|0
1653464400000|2022-05-25 07:40:00|10917.05|10917.05|10914.59|10914.59|10917.52|10917.52|10912.75|10912.75|0
1653464700000|2022-05-25 07:45:00|10917.97|10917.97|10910.24|10910.24|10923.7|10923.7|10909.49|10909.49|0
1653465000000|2022-05-25 07:50:00|10896.94|10896.94|10905.28|10905.28|10905.28|10905.28|10896.94|10896.94|0
1653465300000|2022-05-25 07:55:00|10903.78|10903.78|10911.03|10911.03|10911.03|10911.03|10903.78|10903.78|0
1653465600000|2022-05-25 08:00:00|10911.67|10911.67|10895.17|10895.17|10913.13|10913.13|10894.41|10894.41|0
1653465900000|2022-05-25 08:05:00|10892.53|10892.53|10891.85|10891.85|10896.38|10896.38|10887.44|10887.44|0
1653466200000|2022-05-25 08:10:00|10888.08|10888.08|10869.59|10869.59|10888.08|10888.08|10862.86|10862.86|0
1653466500000|2022-05-25 08:15:00|10867.66|10867.66|10873.52|10873.52|10874.25|10874.25|10867.29|10867.29|0
1653466800000|2022-05-25 08:20:00|10873.14|10873.14|10875.91|10875.91|10877.83|10877.83|10867.73|10867.73|0
1653467100000|2022-05-25 08:25:00|10866.26|10866.26|10863.36|10863.36|10866.26|10866.26|10861.54|10861.54|0
1653467400000|2022-05-25 08:30:00|10865.99|10865.99|10883.83|10883.83|10883.83|10883.83|10865.99|10865.99|0
1653467700000|2022-05-25 08:35:00|10881.95|10881.95|10892.32|10892.32|10893.07|10893.07|10881.95|10881.95|0
1653468000000|2022-05-25 08:40:00|10894.24|10894.24|10886.52|10886.52|10896.44|10896.44|10886.52|10886.52|0
1653468300000|2022-05-25 08:45:00|10886.15|10886.15|10884.66|10884.66|10887.79|10887.79|10884.66|10884.66|0
1653468600000|2022-05-25 08:50:00|10875.01|10875.01|10873.76|10873.76|10879.2|10879.2|10870.35|10870.35|0
1653468900000|2022-05-25 08:55:00|10870.54|10870.54|10868.61|10868.61|10870.54|10870.54|10867.97|10867.97|0
1653469200000|2022-05-25 09:00:00|10868.99|10868.99|10867.33|10867.33|10868.99|10868.99|10866.95|10866.95|0
1653469500000|2022-05-25 09:05:00|10869.26|10869.26|10869.26|10869.26|10869.26|10869.26|10869.26|10869.26|0
1653470100000|2022-05-25 09:15:00|10867.61|10867.61|10861.58|10861.58|10867.61|10867.61|10859.01|10859.01|0
1653470400000|2022-05-25 09:20:00|10861.96|10861.96|10875.68|10875.68|10876.32|10876.32|10861.96|10861.96|0
1653470700000|2022-05-25 09:25:00|10875.3|10875.3|10871.29|10871.29|10875.3|10875.3|10870.53|10870.53|0
1653471000000|2022-05-25 09:30:00|10874.3|10874.3|10876.36|10876.36|10876.36|10876.36|10874.08|10874.08|0
1653471300000|2022-05-25 09:35:00|10875.99|10875.99|10875.09|10875.09|10876.74|10876.74|10875.09|10875.09|0
1653471600000|2022-05-25 09:40:00|10878.31|10878.31|10877.67|10877.67|10878.95|10878.95|10877.67|10877.67|0
1653471900000|2022-05-25 09:45:00|10879.31|10879.31|10882.52|10882.52|10883.16|10883.16|10879.31|10879.31|0
1653472200000|2022-05-25 09:50:00|10879.31|10879.31|10878.67|10878.67|10879.31|10879.31|10878.03|10878.03|0
1653472500000|2022-05-25 09:55:00|10876.11|10876.11|10875.56|10875.56|10876.11|10876.11|10875.56|10875.56|0
1653472800000|2022-05-25 10:00:00|10872.99|10872.99|10876.2|10876.2|10876.2|10876.2|10872.99|10872.99|0
1653473100000|2022-05-25 10:05:00|10879.59|10879.59|10876.95|10876.95|10879.59|10879.59|10876.95|10876.95|0
1653473400000|2022-05-25 10:10:00|10883.39|10883.39|10884.67|10884.67|10884.67|10884.67|10883.39|10883.39|0
1653473700000|2022-05-25 10:15:00|10885.42|10885.42|10887.08|10887.08|10887.08|10887.08|10885.42|10885.42|0
1653474000000|2022-05-25 10:20:00|10885.95|10885.95|10886.71|10886.71|10889.27|10889.27|10885.2|10885.2|0
1653474300000|2022-05-25 10:25:00|10886.16|10886.16|10881.28|10881.28|10888.63|10888.63|10881.28|10881.28|0
1653474600000|2022-05-25 10:30:00|10883.92|10883.92|10879.45|10879.45|10889.65|10889.65|10879.45|10879.45|0
1653474900000|2022-05-25 10:35:00|10878.17|10878.17|10876.35|10876.35|10880.16|10880.16|10870.47|10870.47|0
1653475200000|2022-05-25 10:40:00|10877|10877|10876.5|10876.5|10878.88|10878.88|10876.5|10876.5|0
1653475500000|2022-05-25 10:45:00|10873.28|10873.28|10859.94|10859.94|10873.28|10873.28|10859.94|10859.94|0
1653476400000|2022-05-25 11:00:00|10852.88|10852.88|10811.08|10811.08|10852.88|10852.88|10811.08|10811.08|0
1653476700000|2022-05-25 11:05:00|10809.99|10809.99|10800.45|10800.45|10809.99|10809.99|10800.45|10800.45|0
1653477000000|2022-05-25 11:10:00|10802.38|10802.38|10804.46|10804.46|10804.46|10804.46|10799.9|10799.9|0
1653477300000|2022-05-25 11:15:00|10802.58|10802.58|10796.99|10796.99|10802.58|10802.58|10795.71|10795.71|0
1653477600000|2022-05-25 11:20:00|10793.78|10793.78|10793.95|10793.95|10793.95|10793.95|10793.4|10793.4|0
1653477900000|2022-05-25 11:25:00|10793.31|10793.31|10794.95|10794.95|10794.95|10794.95|10793.31|10793.31|0
1653478200000|2022-05-25 11:30:00|10795.59|10795.59|10782.73|10782.73|10795.59|10795.59|10782.73|10782.73|0
1653478500000|2022-05-25 11:35:00|10782.08|10782.08|10757.83|10757.83|10782.08|10782.08|10757.83|10757.83|0
1653478800000|2022-05-25 11:40:00|10761.68|10761.68|10774.53|10774.53|10774.53|10774.53|10761.68|10761.68|0
1653479100000|2022-05-25 11:45:00|10777.73|10777.73|10787.24|10787.24|10791.28|10791.28|10777.73|10777.73|0
1653479400000|2022-05-25 11:50:00|10782.11|10782.11|10776.96|10776.96|10785.96|10785.96|10773.09|10773.09|0
1653479700000|2022-05-25 11:55:00|10773.57|10773.57|10763.34|10763.34|10773.57|10773.57|10763.34|10763.34|0
1653480000000|2022-05-25 12:00:00|10761.14|10761.14|10767.14|10767.14|10769.7|10769.7|10760.05|10760.05|0
1653480300000|2022-05-25 12:05:00|10760.71|10760.71|10760.71|10760.71|10760.71|10760.71|10760.71|10760.71|0
1653480600000|2022-05-25 12:10:00|10763.92|10763.92|10762.66|10762.66|10766.5|10766.5|10762|10762|0
1653480900000|2022-05-25 12:15:00|10760.73|10760.73|10757.72|10757.72|10760.73|10760.73|10757.72|10757.72|0
1653481200000|2022-05-25 12:20:00|10756.44|10756.44|10758.7|10758.7|10760.2|10760.2|10756.44|10756.44|0
1653481500000|2022-05-25 12:25:00|10758.15|10758.15|10757.4|10757.4|10758.15|10758.15|10757.4|10757.4|0
1653481800000|2022-05-25 12:30:00|10754.83|10754.83|10766.91|10766.91|10767|10767|10754.83|10754.83|0
1653482100000|2022-05-25 12:35:00|10768.55|10768.55|10770.35|10770.35|10771.86|10771.86|10768.01|10768.01|0
1653482400000|2022-05-25 12:40:00|10768.85|10768.85|10786.33|10786.33|10786.33|10786.33|10768.85|10768.85|0
1653482700000|2022-05-25 12:45:00|10787.61|10787.61|10778.5|10778.5|10787.61|10787.61|10777.86|10777.86|0
1653483000000|2022-05-25 12:50:00|10778.87|10778.87|10779.63|10779.63|10779.63|10779.63|10778.87|10778.87|0
1653483300000|2022-05-25 12:55:00|10780.38|10780.38|10781.51|10781.51|10781.51|10781.51|10780.38|10780.38|0
1653483600000|2022-05-25 13:00:00|10784.07|10784.07|10798.1|10798.1|10798.1|10798.1|10781.02|10781.02|0
1653483900000|2022-05-25 13:05:00|10800.74|10800.74|10802.38|10802.38|10802.38|10802.38|10800.74|10800.74|0
1653484200000|2022-05-25 13:10:00|10803.02|10803.02|10807.66|10807.66|10807.66|10807.66|10802.25|10802.25|0
1653484500000|2022-05-25 13:15:00|10810.88|10810.88|10820.53|10820.53|10820.53|10820.53|10810.88|10810.88|0
1653484800000|2022-05-25 13:20:00|10823.17|10823.17|10831.44|10831.44|10831.44|10831.44|10820.53|10820.53|0
1653485100000|2022-05-25 13:25:00|10833.63|10833.63|10833.49|10833.49|10841.22|10841.22|10831.57|10831.57|0
1653485400000|2022-05-25 13:30:00|10830.28|10830.28|10836.44|10836.44|10840.03|10840.03|10809.84|10809.84|0
1653485700000|2022-05-25 13:35:00|10839.65|10839.65|10825.22|10825.22|10840.29|10840.29|10825.22|10825.22|0
1653486000000|2022-05-25 13:40:00|10823.29|10823.29|10804.38|10804.38|10826.21|10826.21|10804.38|10804.38|0
1653486300000|2022-05-25 13:45:00|10810.81|10810.81|10809.17|10809.17|10811.46|10811.46|10804.38|10804.38|0
1653486600000|2022-05-25 13:50:00|10809.81|10809.81|10794.73|10794.73|10814.38|10814.38|10794.73|10794.73|0
1653486900000|2022-05-25 13:55:00|10801.16|10801.16|10770.55|10770.55|10801.16|10801.16|10770.55|10770.55|0
1653487200000|2022-05-25 14:00:00|10769.79|10769.79|10752.36|10752.36|10770.89|10770.89|10738.2|10738.2|0
1653487500000|2022-05-25 14:05:00|10755.57|10755.57|10746.54|10746.54|10758.85|10758.85|10741.05|10741.05|0
1653487800000|2022-05-25 14:10:00|10740.11|10740.11|10723.12|10723.12|10740.7|10740.7|10723.12|10723.12|0
1653488100000|2022-05-25 14:15:00|10722.37|10722.37|10736.69|10736.69|10736.69|10736.69|10718.51|10718.51|0
1653488400000|2022-05-25 14:20:00|10720.61|10720.61|10712.37|10712.37|10724.47|10724.47|10711.09|10711.09|0
1653488700000|2022-05-25 14:25:00|10713.01|10713.01|10712.06|10712.06|10718.09|10718.09|10712.06|10712.06|0
1653489000000|2022-05-25 14:30:00|10713.16|10713.16|10721.69|10721.69|10726.67|10726.67|10713.16|10713.16|0
1653489300000|2022-05-25 14:35:00|10720.4|10720.4|10725.62|10725.62|10733.24|10733.24|10713.97|10713.97|0
1653489600000|2022-05-25 14:40:00|10722.61|10722.61|10691.41|10691.41|10722.61|10722.61|10691.41|10691.41|0
1653489900000|2022-05-25 14:45:00|10694.05|10694.05|10689.05|10689.05|10702.36|10702.36|10687.12|10687.12|0
1653490200000|2022-05-25 14:50:00|10695.48|10695.48|10705.97|10705.97|10707.47|10707.47|10695.48|10695.48|0
1653490500000|2022-05-25 14:55:00|10696.32|10696.32|10706.29|10706.29|10706.44|10706.44|10696.32|10696.32|0
1653490800000|2022-05-25 15:00:00|10709.51|10709.51|10702.23|10702.23|10710.3|10710.3|10698.34|10698.34|0
1653491100000|2022-05-25 15:05:00|10699.01|10699.01|10679.85|10679.85|10699.01|10699.01|10679.85|10679.85|0
1653491400000|2022-05-25 15:10:00|10678.76|10678.76|10680.29|10680.29|10683.25|10683.25|10670.64|10670.64|0
1653491700000|2022-05-25 15:15:00|10680.66|10680.66|10681.02|10681.02|10683.83|10683.83|10677.58|10677.58|0
1653492000000|2022-05-25 15:20:00|10679.93|10679.93|10678.65|10678.65|10681.7|10681.7|10676.07|10676.07|0
1653492300000|2022-05-25 15:25:00|10677.15|10677.15|10682.74|10682.74|10684.86|10684.86|10669.15|10669.15|0
1653549300000|2022-05-26 07:15:00|10645.78|10645.78|10590.54|10590.54|10645.78|10645.78|10588.66|10588.66|0
1653549600000|2022-05-26 07:20:00|10590.92|10590.92|10597.39|10597.39|10606.42|10606.42|10585.21|10585.21|0
1653549900000|2022-05-26 07:25:00|10598.14|10598.14|10627.02|10627.02|10627.02|10627.02|10598.14|10598.14|0
1653550200000|2022-05-26 07:30:00|10630.87|10630.87|10651.72|10651.72|10651.72|10651.72|10628.61|10628.61|0
1653550500000|2022-05-26 07:35:00|10646.83|10646.83|10661.18|10661.18|10661.18|10661.18|10645.17|10645.17|0
1653550800000|2022-05-26 07:40:00|10662.69|10662.69|10664.57|10664.57|10665.32|10665.32|10660.05|10660.05|0
1653551100000|2022-05-26 07:45:00|10661.56|10661.56|10657.83|10657.83|10661.56|10661.56|10657.83|10657.83|0
1653551400000|2022-05-26 07:50:00|10664.26|10664.26|10661.31|10661.31|10665.39|10665.39|10659.43|10659.43|0
1653551700000|2022-05-26 07:55:00|10661.69|10661.69|10660.56|10660.56|10662.07|10662.07|10660.56|10660.56|0
1653552000000|2022-05-26 08:00:00|10661.69|10661.69|10645.9|10645.9|10666.2|10666.2|10645.9|10645.9|0
1653552300000|2022-05-26 08:05:00|10647.03|10647.03|10644.61|10644.61|10647.83|10647.83|10644.61|10644.61|0
1653552600000|2022-05-26 08:10:00|10651.04|10651.04|10661.81|10661.81|10661.81|10661.81|10651.04|10651.04|0
1653552900000|2022-05-26 08:15:00|10659.93|10659.93|10642.66|10642.66|10659.93|10659.93|10642.66|10642.66|0
1653553200000|2022-05-26 08:20:00|10652.32|10652.32|10654.95|10654.95|10654.95|10654.95|10652.32|10652.32|0
1653553500000|2022-05-26 08:25:00|10653.3|10653.3|10653.3|10653.3|10653.3|10653.3|10653.3|10653.3|0
1653553800000|2022-05-26 08:30:00|10656.31|10656.31|10650.29|10650.29|10656.31|10656.31|10648.78|10648.78|0
1653554100000|2022-05-26 08:35:00|10648.78|10648.78|10628.31|10628.31|10648.78|10648.78|10626.11|10626.11|0
1653554400000|2022-05-26 08:40:00|10626.8|10626.8|10620.09|10620.09|10627.18|10627.18|10616.88|10616.88|0
1653554700000|2022-05-26 08:45:00|10621.22|10621.22|10622.37|10622.37|10622.37|10622.37|10614.8|10614.8|0
1653555000000|2022-05-26 08:50:00|10623.12|10623.12|10627.5|10627.5|10628.78|10628.78|10622.37|10622.37|0
1653555300000|2022-05-26 08:55:00|10630.72|10630.72|10628.66|10628.66|10639.24|10639.24|10625.44|10625.44|0
1653555600000|2022-05-26 09:00:00|10629.79|10629.79|10631.41|10631.41|10631.41|10631.41|10621.76|10621.76|0
1653555900000|2022-05-26 09:05:00|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|0
1653556200000|2022-05-26 09:10:00|10631.41|10631.41|10621.96|10621.96|10631.41|10631.41|10621.01|10621.01|0
1653556500000|2022-05-26 09:15:00|10620.04|10620.04|10626.25|10626.25|10626.25|10626.25|10618.53|10618.53|0
1653556800000|2022-05-26 09:20:00|10610.17|10610.17|10616.6|10616.6|10618.48|10618.48|10607.91|10607.91|0
1653557100000|2022-05-26 09:25:00|10610.17|10610.17|10613.38|10613.38|10613.38|10613.38|10610.17|10610.17|0
1653557400000|2022-05-26 09:30:00|10615.27|10615.27|10610.15|10610.15|10616.02|10616.02|10604.91|10604.91|0
1653557700000|2022-05-26 09:35:00|10609.05|10609.05|10616.71|10616.71|10620.35|10620.35|10609.05|10609.05|0
1653558000000|2022-05-26 09:40:00|10617.99|10617.99|10616.49|10616.49|10617.99|10617.99|10616.49|10616.49|0
1653558300000|2022-05-26 09:45:00|10614.61|10614.61|10611.01|10611.01|10614.61|10614.61|10611.01|10611.01|0
1653558600000|2022-05-26 09:50:00|10612.89|10612.89|10617.87|10617.87|10617.87|10617.87|10607.59|10607.59|0
1653558900000|2022-05-26 09:55:00|10618.42|10618.42|10615.86|10615.86|10618.42|10618.42|10611.99|10611.99|0
1653559200000|2022-05-26 10:00:00|10615.11|10615.11|10622.56|10622.56|10622.56|10622.56|10615.11|10615.11|0
1653559500000|2022-05-26 10:05:00|10629|10629|10628.25|10628.25|10629|10629|10628.25|10628.25|0
1653559800000|2022-05-26 10:10:00|10629.53|10629.53|10628.49|10628.49|10630.28|10630.28|10623.85|10623.85|0
1653560100000|2022-05-26 10:15:00|10626.24|10626.24|10625.48|10625.48|10626.61|10626.61|10625.48|10625.48|0
1653560400000|2022-05-26 10:20:00|10623.98|10623.98|10625.86|10625.86|10625.86|10625.86|10623.98|10623.98|0
1653560700000|2022-05-26 10:25:00|10623.28|10623.28|10616.85|10616.85|10623.28|10623.28|10616.85|10616.85|0
1653561000000|2022-05-26 10:30:00|10617.23|10617.23|10619.25|10619.25|10625.58|10625.58|10617.23|10617.23|0
1653561300000|2022-05-26 10:35:00|10616.04|10616.04|10619.48|10619.48|10621.36|10621.36|10616.04|10616.04|0
1653561600000|2022-05-26 10:40:00|10620.58|10620.58|10615.31|10615.31|10620.58|10620.58|10615.31|10615.31|0
1653562200000|2022-05-26 10:50:00|10599.23|10599.23|10606.1|10606.1|10607.23|10607.23|10599.23|10599.23|0
1653562500000|2022-05-26 10:55:00|10611.24|10611.24|10602.21|10602.21|10611.24|10611.24|10596.89|10596.89|0
1653562800000|2022-05-26 11:00:00|10595.77|10595.77|10609.02|10609.02|10609.02|10609.02|10595.77|10595.77|0
1653563100000|2022-05-26 11:05:00|10607.89|10607.89|10623.97|10623.97|10623.97|10623.97|10607.89|10607.89|0
1653563400000|2022-05-26 11:10:00|10617.54|10617.54|10613.14|10613.14|10617.54|10617.54|10613.14|10613.14|0
1653563700000|2022-05-26 11:15:00|10622.79|10622.79|10614.06|10614.06|10622.79|10622.79|10614.06|10614.06|0
1653564000000|2022-05-26 11:20:00|10612.77|10612.77|10605.96|10605.96|10619.85|10619.85|10605.96|10605.96|0
1653564300000|2022-05-26 11:25:00|10612.4|10612.4|10615.78|10615.78|10615.78|10615.78|10612.4|10612.4|0
1653564600000|2022-05-26 11:30:00|10615.41|10615.41|10618.36|10618.36|10621.58|10621.58|10614.65|10614.65|0
1653564900000|2022-05-26 11:35:00|10616.43|10616.43|10621.83|10621.83|10623.07|10623.07|10616.43|10616.43|0
1653565200000|2022-05-26 11:40:00|10621.46|10621.46|10626.15|10626.15|10626.15|10626.15|10619.72|10619.72|0
1653565500000|2022-05-26 11:45:00|10629.54|10629.54|10628.24|10628.24|10629.54|10629.54|10623.1|10623.1|0
1653565800000|2022-05-26 11:50:00|10627.86|10627.86|10626.73|10626.73|10627.86|10627.86|10623.51|10623.51|0
1653566100000|2022-05-26 11:55:00|10627.86|10627.86|10636.91|10636.91|10636.91|10636.91|10627.86|10627.86|0
1653566400000|2022-05-26 12:00:00|10637.28|10637.28|10637.28|10637.28|10637.28|10637.28|10637.28|10637.28|0
1653566700000|2022-05-26 12:05:00|10636.73|10636.73|10654.58|10654.58|10666.06|10666.06|10636.73|10636.73|0
1653567000000|2022-05-26 12:10:00|10653.08|10653.08|10653.72|10653.72|10653.72|10653.72|10653.08|10653.08|0
1653567300000|2022-05-26 12:15:00|10655.36|10655.36|10650.27|10650.27|10655.36|10655.36|10648.38|10648.38|0
1653567600000|2022-05-26 12:20:00|10647.25|10647.25|10644.24|10644.24|10647.25|10647.25|10644.24|10644.24|0
1653567900000|2022-05-26 12:25:00|10650.68|10650.68|10655.5|10655.5|10655.5|10655.5|10650.68|10650.68|0
1653568200000|2022-05-26 12:30:00|10654.41|10654.41|10646.54|10646.54|10654.41|10654.41|10638.55|10638.55|0
1653568500000|2022-05-26 12:35:00|10647.29|10647.29|10635.82|10635.82|10648.04|10648.04|10635.82|10635.82|0
1653569100000|2022-05-26 12:45:00|10634.32|10634.32|10637.37|10637.37|10640.75|10640.75|10631.1|10631.1|0
1653569400000|2022-05-26 12:50:00|10630.94|10630.94|10638.4|10638.4|10641.62|10641.62|10630.94|10630.94|0
1653569700000|2022-05-26 12:55:00|10644.84|10644.84|10644.08|10644.08|10644.84|10644.84|10644.08|10644.08|0
1653570000000|2022-05-26 13:00:00|10642.58|10642.58|10633.73|10633.73|10642.58|10642.58|10633.56|10633.56|0
1653570300000|2022-05-26 13:05:00|10634.48|10634.48|10637.24|10637.24|10640.45|10640.45|10634.48|10634.48|0
1653570600000|2022-05-26 13:10:00|10636.86|10636.86|10635.79|10635.79|10637.44|10637.44|10635.79|10635.79|0
1653570900000|2022-05-26 13:15:00|10636.92|10636.92|10629.75|10629.75|10636.92|10636.92|10629.75|10629.75|0
1653571200000|2022-05-26 13:20:00|10628.62|10628.62|10628.99|10628.99|10628.99|10628.99|10628.62|10628.62|0
1653571500000|2022-05-26 13:25:00|10632.28|10632.28|10621.31|10621.31|10633.9|10633.9|10621.31|10621.31|0
1653571800000|2022-05-26 13:30:00|10621.69|10621.69|10656.9|10656.9|10668.23|10668.23|10621.11|10621.11|0
1653572100000|2022-05-26 13:35:00|10655.62|10655.62|10672.77|10672.77|10673.63|10673.63|10655.62|10655.62|0
1653572400000|2022-05-26 13:40:00|10675.56|10675.56|10699.89|10699.89|10699.89|10699.89|10675.56|10675.56|0
1653572700000|2022-05-26 13:45:00|10700.27|10700.27|10707.76|10707.76|10723.54|10723.54|10700.27|10700.27|0
1653573000000|2022-05-26 13:50:00|10710.98|10710.98|10736.1|10736.1|10736.1|10736.1|10708.35|10708.35|0
1653573300000|2022-05-26 13:55:00|10745.75|10745.75|10755.44|10755.44|10758.07|10758.07|10745.75|10745.75|0
1653573600000|2022-05-26 14:00:00|10756.54|10756.54|10768.98|10768.98|10773.95|10773.95|10756.54|10756.54|0
1653573900000|2022-05-26 14:05:00|10774.75|10774.75|10735.14|10735.14|10774.75|10774.75|10735.14|10735.14|0
1653574200000|2022-05-26 14:10:00|10734.77|10734.77|10745.37|10745.37|10748.59|10748.59|10728.33|10728.33|0
1653574500000|2022-05-26 14:15:00|10751.81|10751.81|10761.34|10761.34|10761.34|10761.34|10748.42|10748.42|0
1653574800000|2022-05-26 14:20:00|10764.56|10764.56|10763.71|10763.71|10767.03|10767.03|10754.16|10754.16|0
1653575100000|2022-05-26 14:25:00|10760.49|10760.49|10759.91|10759.91|10763.5|10763.5|10757.28|10757.28|0
1653575400000|2022-05-26 14:30:00|10756.69|10756.69|10765.59|10765.59|10765.59|10765.59|10749.63|10749.63|0
1653575700000|2022-05-26 14:35:00|10768.81|10768.81|10768.63|10768.63|10773.9|10773.9|10765.42|10765.42|0
1653576000000|2022-05-26 14:40:00|10769.39|10769.39|10772.18|10772.18|10778.62|10778.62|10765.75|10765.75|0
1653576300000|2022-05-26 14:45:00|10774.07|10774.07|10767.4|10767.4|10774.44|10774.44|10760.97|10760.97|0
1653576600000|2022-05-26 14:50:00|10760.97|10760.97|10768.54|10768.54|10771.11|10771.11|10753.13|10753.13|0
1653576900000|2022-05-26 14:55:00|10762.11|10762.11|10758.47|10758.47|10762.11|10762.11|10753.13|10753.13|0
1653577200000|2022-05-26 15:00:00|10757.18|10757.18|10738.64|10738.64|10759.02|10759.02|10738.64|10738.64|0
1653577500000|2022-05-26 15:05:00|10739.29|10739.29|10712.92|10712.92|10739.29|10739.29|10709.49|10709.49|0
1653577800000|2022-05-26 15:10:00|10713.3|10713.3|10717.61|10717.61|10723.59|10723.59|10711.8|10711.8|0
1653578100000|2022-05-26 15:15:00|10716.85|10716.85|10709.72|10709.72|10723.29|10723.29|10709.72|10709.72|0
1653578400000|2022-05-26 15:20:00|10709.34|10709.34|10721.22|10721.22|10722.03|10722.03|10708.97|10708.97|0
1653578700000|2022-05-26 15:25:00|10718.01|10718.01|10734.56|10734.56|10734.56|10734.56|10716.72|10716.72|0
1653635700000|2022-05-27 07:15:00|10677.41|10677.41|10681.73|10681.73|10688.49|10688.49|10677.41|10677.41|0
1653636000000|2022-05-27 07:20:00|10680.64|10680.64|10685.56|10685.56|10685.56|10685.56|10680.64|10680.64|0
1653636300000|2022-05-27 07:25:00|10685.93|10685.93|10673.08|10673.08|10685.93|10685.93|10671.15|10671.15|0
1653636600000|2022-05-27 07:30:00|10672.53|10672.53|10683.61|10683.61|10683.61|10683.61|10669.61|10669.61|0
1653636900000|2022-05-27 07:35:00|10686.83|10686.83|10691.12|10691.12|10691.87|10691.87|10686.83|10686.83|0
1653637200000|2022-05-27 07:40:00|10690.36|10690.36|10687.82|10687.82|10698.13|10698.13|10687.82|10687.82|0
1653637500000|2022-05-27 07:45:00|10688.2|10688.2|10681.53|10681.53|10689.42|10689.42|10676.55|10676.55|0
1653637800000|2022-05-27 07:50:00|10684.92|10684.92|10692.47|10692.47|10692.47|10692.47|10676.39|10676.39|0
1653638100000|2022-05-27 07:55:00|10695.04|10695.04|10699.98|10699.98|10702.54|10702.54|10693.76|10693.76|0
1653638400000|2022-05-27 08:00:00|10699.43|10699.43|10687.74|10687.74|10699.43|10699.43|10685.48|10685.48|0
1653638700000|2022-05-27 08:05:00|10692.63|10692.63|10699.48|10699.48|10705.5|10705.5|10692.63|10692.63|0
1653639000000|2022-05-27 08:10:00|10709.74|10709.74|10726.48|10726.48|10726.48|10726.48|10707.18|10707.18|0
1653639300000|2022-05-27 08:15:00|10725.84|10725.84|10722.14|10722.14|10725.84|10725.84|10722.14|10722.14|0
1653639600000|2022-05-27 08:20:00|10719.51|10719.51|10711.38|10711.38|10721.66|10721.66|10711.38|10711.38|0
1653639900000|2022-05-27 08:25:00|10708.81|10708.81|10706.47|10706.47|10711.38|10711.38|10706.25|10706.25|0
1653640200000|2022-05-27 08:30:00|10712.9|10712.9|10712.99|10712.99|10717.67|10717.67|10712.26|10712.26|0
1653640500000|2022-05-27 08:35:00|10715.55|10715.55|10719.14|10719.14|10720.04|10720.04|10712.99|10712.99|0
1653640800000|2022-05-27 08:40:00|10720.23|10720.23|10714.9|10714.9|10721.33|10721.33|10714.9|10714.9|0
1653641100000|2022-05-27 08:45:00|10711.69|10711.69|10714.5|10714.5|10718.13|10718.13|10711.69|10711.69|0
1653641400000|2022-05-27 08:50:00|10715.15|10715.15|10703.76|10703.76|10715.15|10715.15|10703.76|10703.76|0
1653641700000|2022-05-27 08:55:00|10705.04|10705.04|10691.42|10691.42|10706.14|10706.14|10691.42|10691.42|0
1653642000000|2022-05-27 09:00:00|10694.63|10694.63|10693.35|10693.35|10697.84|10697.84|10693.35|10693.35|0
1653642300000|2022-05-27 09:05:00|10686.29|10686.29|10666.52|10666.52|10686.29|10686.29|10666.52|10666.52|0
1653642600000|2022-05-27 09:10:00|10660.09|10660.09|10654.34|10654.34|10660.09|10660.09|10652.46|10652.46|0
1653642900000|2022-05-27 09:15:00|10652.42|10652.42|10631.93|10631.93|10652.42|10652.42|10631.93|10631.93|0
1653643200000|2022-05-27 09:20:00|10638.37|10638.37|10655.23|10655.23|10655.23|10655.23|10638.37|10638.37|0
1653643500000|2022-05-27 09:25:00|10645.57|10645.57|10648.52|10648.52|10650.07|10650.07|10645.57|10645.57|0
1653643800000|2022-05-27 09:30:00|10648.14|10648.14|10645.09|10645.09|10648.14|10648.14|10630.94|10630.94|0
1653644100000|2022-05-27 09:35:00|10645.73|10645.73|10646.75|10646.75|10655.38|10655.38|10645.62|10645.62|0
1653644400000|2022-05-27 09:40:00|10644.18|10644.18|10645.57|10645.57|10646.86|10646.86|10644.18|10644.18|0
1653644700000|2022-05-27 09:45:00|10646.22|10646.22|10667.53|10667.53|10667.53|10667.53|10646.22|10646.22|0
1653645000000|2022-05-27 09:50:00|10666.78|10666.78|10656.56|10656.56|10666.78|10666.78|10653.35|10653.35|0
1653645300000|2022-05-27 09:55:00|10655.92|10655.92|10634.96|10634.96|10655.92|10655.92|10634.96|10634.96|0
1653645600000|2022-05-27 10:00:00|10635.71|10635.71|10647.62|10647.62|10648.26|10648.26|10635.71|10635.71|0
1653645900000|2022-05-27 10:05:00|10646.86|10646.86|10645.99|10645.99|10646.86|10646.86|10643.01|10643.01|0
1653646200000|2022-05-27 10:10:00|10639.56|10639.56|10641.37|10641.37|10641.37|10641.37|10638.81|10638.81|0
1653646500000|2022-05-27 10:15:00|10640.09|10640.09|10634.82|10634.82|10641.89|10641.89|10634.82|10634.82|0
1653646800000|2022-05-27 10:20:00|10634.17|10634.17|10633.53|10633.53|10634.17|10634.17|10633.53|10633.53|0
1653647100000|2022-05-27 10:25:00|10632.25|10632.25|10625.46|10625.46|10632.25|10632.25|10625.46|10625.46|0
1653647400000|2022-05-27 10:30:00|10623.53|10623.53|10632.96|10632.96|10632.96|10632.96|10623.53|10623.53|0
1653647700000|2022-05-27 10:35:00|10632.21|10632.21|10633.3|10633.3|10633.3|10633.3|10632.21|10632.21|0
1653648000000|2022-05-27 10:40:00|10632.02|10632.02|10629.45|10629.45|10632.02|10632.02|10629.45|10629.45|0
1653648300000|2022-05-27 10:45:00|10630.74|10630.74|10639.11|10639.11|10639.11|10639.11|10628.66|10628.66|0
1653648600000|2022-05-27 10:50:00|10642.33|10642.33|10652.59|10652.59|10657.11|10657.11|10642.33|10642.33|0
1653648900000|2022-05-27 10:55:00|10653.24|10653.24|10647.87|10647.87|10654.24|10654.24|10647.49|10647.49|0
1653649200000|2022-05-27 11:00:00|10646.58|10646.58|10647.23|10647.23|10647.23|10647.23|10644.02|10644.02|0
1653649500000|2022-05-27 11:05:00|10646.59|10646.59|10639.77|10639.77|10646.59|10646.59|10639.77|10639.77|0
1653649800000|2022-05-27 11:10:00|10641.28|10641.28|10638.45|10638.45|10641.66|10641.66|10638.45|10638.45|0
1653650100000|2022-05-27 11:15:00|10636.52|10636.52|10643.6|10643.6|10643.6|10643.6|10636.52|10636.52|0
1653650400000|2022-05-27 11:20:00|10644.24|10644.24|10644.23|10644.23|10644.24|10644.24|10641.02|10641.02|0
1653650700000|2022-05-27 11:25:00|10653.88|10653.88|10647.46|10647.46|10653.88|10653.88|10646.17|10646.17|0
1653651000000|2022-05-27 11:30:00|10649.72|10649.72|10648.31|10648.31|10657.96|10657.96|10648.31|10648.31|0
1653651300000|2022-05-27 11:35:00|10641.88|10641.88|10636.74|10636.74|10641.88|10641.88|10633.52|10633.52|0
1653651600000|2022-05-27 11:40:00|10633.52|10633.52|10637.32|10637.32|10637.32|10637.32|10630.89|10630.89|0
1653651900000|2022-05-27 11:45:00|10634.1|10634.1|10607.19|10607.19|10634.1|10634.1|10604.45|10604.45|0
1653652200000|2022-05-27 11:50:00|10604.93|10604.93|10606.77|10606.77|10606.77|10606.77|10598.51|10598.51|0
1653652500000|2022-05-27 11:55:00|10608.69|10608.69|10609.62|10609.62|10610.9|10610.9|10607.31|10607.31|0
1653652800000|2022-05-27 12:00:00|10610.75|10610.75|10610.92|10610.92|10611.3|10611.3|10610.75|10610.75|0
1653653100000|2022-05-27 12:05:00|10609.64|10609.64|10605.14|10605.14|10609.64|10609.64|10605.14|10605.14|0
1653653400000|2022-05-27 12:10:00|10606.64|10606.64|10607.48|10607.48|10610.49|10610.49|10606.64|10606.64|0
1653653700000|2022-05-27 12:15:00|10606.93|10606.93|10592.56|10592.56|10607.69|10607.69|10592.56|10592.56|0
1653654000000|2022-05-27 12:20:00|10597.05|10597.05|10600.91|10600.91|10600.91|10600.91|10597.05|10597.05|0
1653654300000|2022-05-27 12:25:00|10597.69|10597.69|10587.06|10587.06|10597.69|10597.69|10582.79|10582.79|0
1653654600000|2022-05-27 12:30:00|10603.15|10603.15|10565.39|10565.39|10603.15|10603.15|10565.39|10565.39|0
1653654900000|2022-05-27 12:35:00|10567.32|10567.32|10569.23|10569.23|10569.98|10569.98|10567.32|10567.32|0
1653655200000|2022-05-27 12:40:00|10578.88|10578.88|10581.29|10581.29|10581.29|10581.29|10578.88|10578.88|0
1653655500000|2022-05-27 12:45:00|10584.51|10584.51|10586.25|10586.25|10586.25|10586.25|10584.51|10584.51|0
1653655800000|2022-05-27 12:50:00|10583.03|10583.03|10584.22|10584.22|10584.22|10584.22|10583.03|10583.03|0
1653656100000|2022-05-27 12:55:00|10593.87|10593.87|10592.78|10592.78|10595.59|10595.59|10591.65|10591.65|0
1653656400000|2022-05-27 13:00:00|10599.21|10599.21|10602.75|10602.75|10602.75|10602.75|10599.21|10599.21|0
1653656700000|2022-05-27 13:05:00|10599.54|10599.54|10602.07|10602.07|10611.87|10611.87|10595.7|10595.7|0
1653657000000|2022-05-27 13:10:00|10603.95|10603.95|10629.62|10629.62|10630.9|10630.9|10603.95|10603.95|0
1653657300000|2022-05-27 13:15:00|10631.55|10631.55|10623.85|10623.85|10631.55|10631.55|10623.85|10623.85|0
1653657600000|2022-05-27 13:20:00|10621.92|10621.92|10618.06|10618.06|10621.92|10621.92|10614.84|10614.84|0
1653657900000|2022-05-27 13:25:00|10616.18|10616.18|10609.9|10609.9|10616.34|10616.34|10609.9|10609.9|0
1653658200000|2022-05-27 13:30:00|10613.11|10613.11|10625.74|10625.74|10626.84|10626.84|10608.19|10608.19|0
1653658500000|2022-05-27 13:35:00|10619.31|10619.31|10578.14|10578.14|10619.31|10619.31|10578.14|10578.14|0
1653658800000|2022-05-27 13:40:00|10580.06|10580.06|10579.16|10579.16|10587.17|10587.17|10577.14|10577.14|0
1653659100000|2022-05-27 13:45:00|10577.66|10577.66|10571.74|10571.74|10579.85|10579.85|10568.89|10568.89|0
1653659400000|2022-05-27 13:50:00|10573.62|10573.62|10595.06|10595.06|10599.55|10599.55|10573.62|10573.62|0
1653659700000|2022-05-27 13:55:00|10598.27|10598.27|10599.59|10599.59|10599.59|10599.59|10590.22|10590.22|0
1653660000000|2022-05-27 14:00:00|10599.21|10599.21|10588.93|10588.93|10601.47|10601.47|10587.53|10587.53|0
1653660300000|2022-05-27 14:05:00|10589.57|10589.57|10573.38|10573.38|10589.57|10589.57|10567.7|10567.7|0
1653660600000|2022-05-27 14:10:00|10574.02|10574.02|10578.42|10578.42|10580.13|10580.13|10569.85|10569.85|0
1653660900000|2022-05-27 14:15:00|10578.97|10578.97|10570.48|10570.48|10579.88|10579.88|10570.48|10570.48|0
1653661200000|2022-05-27 14:20:00|10569.93|10569.93|10569.17|10569.17|10574.86|10574.86|10569.17|10569.17|0
1653661500000|2022-05-27 14:25:00|10565.96|10565.96|10561.94|10561.94|10568|10568|10559.68|10559.68|0
1653661800000|2022-05-27 14:30:00|10563.22|10563.22|10557.96|10557.96|10563.22|10563.22|10553.57|10553.57|0
1653662100000|2022-05-27 14:35:00|10554.75|10554.75|10541.53|10541.53|10558.61|10558.61|10541.53|10541.53|0
1653662400000|2022-05-27 14:40:00|10538.31|10538.31|10564.36|10564.36|10564.36|10564.36|10537.84|10537.84|0
1653662700000|2022-05-27 14:45:00|10557.92|10557.92|10576.69|10576.69|10578.74|10578.74|10557.92|10557.92|0
1653663000000|2022-05-27 14:50:00|10577.33|10577.33|10572.55|10572.55|10578.19|10578.19|10569.61|10569.61|0
1653663300000|2022-05-27 14:55:00|10572.17|10572.17|10577.01|10577.01|10577.01|10577.01|10572.17|10572.17|0
1653663600000|2022-05-27 15:00:00|10580.21|10580.21|10574.66|10574.66|10580.21|10580.21|10573.38|10573.38|0
1653663900000|2022-05-27 15:05:00|10575.3|10575.3|10567.23|10567.23|10575.3|10575.3|10566.59|10566.59|0
1653664200000|2022-05-27 15:10:00|10566.86|10566.86|10567.46|10567.46|10572.01|10572.01|10565.58|10565.58|0
1653664500000|2022-05-27 15:15:00|10568.1|10568.1|10578.4|10578.4|10582.2|10582.2|10568.1|10568.1|0
1653664800000|2022-05-27 15:20:00|10581.03|10581.03|10565.76|10565.76|10582.91|10582.91|10565.76|10565.76|0
1653665100000|2022-05-27 15:25:00|10565.22|10565.22|10574.82|10574.82|10576.1|10576.1|10561.26|10561.26|0
1653894900000|2022-05-30 07:15:00|10685.62|10685.62|10685.21|10685.21|10685.62|10685.62|10675.78|10675.78|0
1653895500000|2022-05-30 07:25:00|10665.9|10665.9|10654.15|10654.15|10669.12|10669.12|10653.6|10653.6|0
1653895800000|2022-05-30 07:30:00|10651.59|10651.59|10639.33|10639.33|10653.51|10653.51|10639.33|10639.33|0
1653896100000|2022-05-30 07:35:00|10636.04|10636.04|10638.38|10638.38|10638.38|10638.38|10630.78|10630.78|0
1653896400000|2022-05-30 07:40:00|10635.16|10635.16|10621.44|10621.44|10638.38|10638.38|10621.44|10621.44|0
1653896700000|2022-05-30 07:45:00|10615|10615|10615|10615|10615|10615|10615|10615|0
1653897000000|2022-05-30 07:50:00|10614.45|10614.45|10612.91|10612.91|10614.83|10614.83|10609.7|10609.7|0
1653897300000|2022-05-30 07:55:00|10615.48|10615.48|10623.47|10623.47|10624.57|10624.57|10615.48|10615.48|0
1653897600000|2022-05-30 08:00:00|10622.72|10622.72|10625.43|10625.43|10625.43|10625.43|10612|10612|0
1653897900000|2022-05-30 08:05:00|10623.55|10623.55|10636.67|10636.67|10637.05|10637.05|10623.55|10623.55|0
1653898200000|2022-05-30 08:10:00|10637.22|10637.22|10650.01|10650.01|10650.01|10650.01|10637.22|10637.22|0
1653898500000|2022-05-30 08:15:00|10651.11|10651.11|10654.4|10654.4|10654.95|10654.95|10651.11|10651.11|0
1653898800000|2022-05-30 08:20:00|10651.39|10651.39|10647.48|10647.48|10651.39|10651.39|10647.48|10647.48|0
1653899100000|2022-05-30 08:25:00|10646.2|10646.2|10650.33|10650.33|10650.33|10650.33|10644.56|10644.56|0
1653899400000|2022-05-30 08:30:00|10640.68|10640.68|10639.55|10639.55|10640.68|10640.68|10639.55|10639.55|0
1653899700000|2022-05-30 08:35:00|10638.27|10638.27|10633.51|10633.51|10638.27|10638.27|10630.33|10630.33|0
1653900000000|2022-05-30 08:40:00|10636.73|10636.73|10640.29|10640.29|10640.29|10640.29|10633.86|10633.86|0
1653900300000|2022-05-30 08:45:00|10639.92|10639.92|10639.01|10639.01|10642.86|10642.86|10635.16|10635.16|0
1653900600000|2022-05-30 08:50:00|10638.46|10638.46|10620.69|10620.69|10638.46|10638.46|10620.69|10620.69|0
1653900900000|2022-05-30 08:55:00|10619.56|10619.56|10610.46|10610.46|10619.56|10619.56|10610.46|10610.46|0
1653901200000|2022-05-30 09:00:00|10609.71|10609.71|10594.79|10594.79|10613.44|10613.44|10594.79|10594.79|0
1653901500000|2022-05-30 09:05:00|10594.15|10594.15|10567.82|10567.82|10594.15|10594.15|10564.12|10564.12|0
1653901800000|2022-05-30 09:10:00|10564.6|10564.6|10559.5|10559.5|10564.6|10564.6|10559.5|10559.5|0
1653902100000|2022-05-30 09:15:00|10558.22|10558.22|10560.78|10560.78|10560.78|10560.78|10558.22|10558.22|0
1653902400000|2022-05-30 09:20:00|10562.29|10562.29|10563.04|10563.04|10564.55|10564.55|10562.29|10562.29|0
1653902700000|2022-05-30 09:25:00|10563.68|10563.68|10573.33|10573.33|10573.33|10573.33|10562.4|10562.4|0
1653903000000|2022-05-30 09:30:00|10576.54|10576.54|10565.33|10565.33|10577.83|10577.83|10565.33|10565.33|0
1653903300000|2022-05-30 09:35:00|10565.98|10565.98|10566.35|10566.35|10566.35|10566.35|10563.72|10563.72|0
1653903600000|2022-05-30 09:40:00|10570.2|10570.2|10571.33|10571.33|10571.71|10571.71|10570.2|10570.2|0
1653903900000|2022-05-30 09:45:00|10575.47|10575.47|10568.28|10568.28|10575.47|10575.47|10568.28|10568.28|0
1653904200000|2022-05-30 09:50:00|10570.21|10570.21|10565.84|10565.84|10570.21|10570.21|10556.19|10556.19|0
1653904500000|2022-05-30 09:55:00|10570.33|10570.33|10563.79|10563.79|10574.3|10574.3|10563.79|10563.79|0
1653904800000|2022-05-30 10:00:00|10563.42|10563.42|10561.91|10561.91|10563.42|10563.42|10561.91|10561.91|0
1653905100000|2022-05-30 10:05:00|10562.46|10562.46|10580.53|10580.53|10580.53|10580.53|10562.46|10562.46|0
1653905400000|2022-05-30 10:10:00|10577.9|10577.9|10581.12|10581.12|10581.12|10581.12|10568.25|10568.25|0
1653905700000|2022-05-30 10:15:00|10582.25|10582.25|10581.87|10581.87|10582.25|10582.25|10581.87|10581.87|0
1653906000000|2022-05-30 10:20:00|10585.08|10585.08|10579.43|10579.43|10585.08|10585.08|10579.43|10579.43|0
1653906300000|2022-05-30 10:25:00|10580.94|10580.94|10580.94|10580.94|10580.94|10580.94|10580.94|10580.94|0
1653906600000|2022-05-30 10:30:00|10579.01|10579.01|10582.44|10582.44|10582.44|10582.44|10579.01|10579.01|0
1653906900000|2022-05-30 10:35:00|10572.79|10572.79|10566.36|10566.36|10572.79|10572.79|10565.23|10565.23|0
1653907200000|2022-05-30 10:40:00|10564.43|10564.43|10566.4|10566.4|10567|10567|10564.43|10564.43|0
1653907500000|2022-05-30 10:45:00|10564.21|10564.21|10545.28|10545.28|10564.21|10564.21|10544.91|10544.91|0
1653907800000|2022-05-30 10:50:00|10537.58|10537.58|10541.42|10541.42|10549.16|10549.16|10537.58|10537.58|0
1653908100000|2022-05-30 10:55:00|10538.21|10538.21|10537.88|10537.88|10540.14|10540.14|10536.38|10536.38|0
1653908400000|2022-05-30 11:00:00|10540.89|10540.89|10540.89|10540.89|10541.64|10541.64|10540.89|10540.89|0
1653908700000|2022-05-30 11:05:00|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|0
1653909000000|2022-05-30 11:10:00|10548.9|10548.9|10532.1|10532.1|10548.9|10548.9|10529.09|10529.09|0
1653909300000|2022-05-30 11:15:00|10534.73|10534.73|10532.01|10532.01|10535.87|10535.87|10532.01|10532.01|0
1653909600000|2022-05-30 11:20:00|10533.11|10533.11|10542.38|10542.38|10542.76|10542.76|10533.11|10533.11|0
1653909900000|2022-05-30 11:25:00|10542.93|10542.93|10547.32|10547.32|10547.32|10547.32|10542.93|10542.93|0
1653910200000|2022-05-30 11:30:00|10553.1|10553.1|10553.1|10553.1|10553.1|10553.1|10553.1|10553.1|0
1653910500000|2022-05-30 11:35:00|10546.66|10546.66|10561.46|10561.46|10561.46|10561.46|10546.66|10546.66|0
1653910800000|2022-05-30 11:40:00|10571.11|10571.11|10574.83|10574.83|10574.83|10574.83|10567.14|10567.14|0
1653911100000|2022-05-30 11:45:00|10575.38|10575.38|10566.07|10566.07|10577.23|10577.23|10566.07|10566.07|0
1653911400000|2022-05-30 11:50:00|10572.5|10572.5|10564.97|10564.97|10572.5|10572.5|10564.97|10564.97|0
1653911700000|2022-05-30 11:55:00|10567.54|10567.54|10575.77|10575.77|10575.77|10575.77|10564.32|10564.32|0
1653912000000|2022-05-30 12:00:00|10576.87|10576.87|10576.42|10576.42|10583.3|10583.3|10576.42|10576.42|0
1653912300000|2022-05-30 12:05:00|10575.32|10575.32|10569.08|10569.08|10575.32|10575.32|10569.08|10569.08|0
1653913200000|2022-05-30 12:20:00|10570.18|10570.18|10579.17|10579.17|10579.17|10579.17|10570.18|10570.18|0
1653913500000|2022-05-30 12:25:00|10582.39|10582.39|10584.36|10584.36|10587.57|10587.57|10582.39|10582.39|0
1653913800000|2022-05-30 12:30:00|10585.49|10585.49|10579.43|10579.43|10585.86|10585.86|10579.43|10579.43|0
1653914100000|2022-05-30 12:35:00|10580.71|10580.71|10577.6|10577.6|10580.71|10580.71|10577.6|10577.6|0
1653914400000|2022-05-30 12:40:00|10578.73|10578.73|10581.4|10581.4|10581.4|10581.4|10578.73|10578.73|0
1653914700000|2022-05-30 12:45:00|10583.6|10583.6|10582.11|10582.11|10586.81|10586.81|10581.56|10581.56|0
1653915000000|2022-05-30 12:50:00|10583.99|10583.99|10585.13|10585.13|10587.01|10587.01|10583.99|10583.99|0
1653915300000|2022-05-30 12:55:00|10584.58|10584.58|10584.58|10584.58|10584.58|10584.58|10584.58|10584.58|0
1653915600000|2022-05-30 13:00:00|10587.8|10587.8|10588.44|10588.44|10588.44|10588.44|10587.8|10587.8|0
1653915900000|2022-05-30 13:05:00|10582.01|10582.01|10600.98|10600.98|10600.98|10600.98|10582.01|10582.01|0
1653916200000|2022-05-30 13:10:00|10602.26|10602.26|10596.78|10596.78|10605.48|10605.48|10596.78|10596.78|0
1653916500000|2022-05-30 13:15:00|10603.22|10603.22|10603.22|10603.22|10603.22|10603.22|10603.22|10603.22|0
1653916800000|2022-05-30 13:20:00|10606.44|10606.44|10608.21|10608.21|10608.21|10608.21|10606.44|10606.44|0
1653917100000|2022-05-30 13:25:00|10604.99|10604.99|10608.85|10608.85|10609.23|10609.23|10598.07|10598.07|0
1653917400000|2022-05-30 13:30:00|10609.23|10609.23|10597.64|10597.64|10615.65|10615.65|10597.64|10597.64|0
1653917700000|2022-05-30 13:35:00|10601.49|10601.49|10604.53|10604.53|10610.94|10610.94|10600.74|10600.74|0
1653918000000|2022-05-30 13:40:00|10607.74|10607.74|10610.96|10610.96|10617.39|10617.39|10607.74|10607.74|0
1653918300000|2022-05-30 13:45:00|10609.86|10609.86|10618.86|10618.86|10618.86|10618.86|10609.86|10609.86|0
1653918600000|2022-05-30 13:50:00|10619.41|10619.41|10614.17|10614.17|10629.7|10629.7|10613.41|10613.41|0
1653918900000|2022-05-30 13:55:00|10613.53|10613.53|10608.39|10608.39|10613.53|10613.53|10608.39|10608.39|0
1653919200000|2022-05-30 14:00:00|10606.47|10606.47|10621.2|10621.2|10621.2|10621.2|10605.83|10605.83|0
1653919500000|2022-05-30 14:05:00|10621.84|10621.84|10626.21|10626.21|10626.21|10626.21|10621.84|10621.84|0
1653919800000|2022-05-30 14:10:00|10627.72|10627.72|10625.79|10625.79|10628.36|10628.36|10625.79|10625.79|0
1653920100000|2022-05-30 14:15:00|10624.29|10624.29|10617.86|10617.86|10624.29|10624.29|10617.1|10617.1|0
1653920400000|2022-05-30 14:20:00|10621.08|10621.08|10608.76|10608.76|10621.08|10621.08|10602.32|10602.32|0
1653920700000|2022-05-30 14:25:00|10605.54|10605.54|10613.29|10613.29|10615.54|10615.54|10605.54|10605.54|0
1653921000000|2022-05-30 14:30:00|10612.74|10612.74|10602.87|10602.87|10612.74|10612.74|10602.87|10602.87|0
1653921300000|2022-05-30 14:35:00|10609.31|10609.31|10603.14|10603.14|10611.45|10611.45|10602.39|10602.39|0
1653921600000|2022-05-30 14:40:00|10602.39|10602.39|10606.15|10606.15|10608.24|10608.24|10602.39|10602.39|0
1653921900000|2022-05-30 14:45:00|10612.58|10612.58|10605.18|10605.18|10612.58|10612.58|10605.18|10605.18|0
1653922200000|2022-05-30 14:50:00|10603.9|10603.9|10600.93|10600.93|10606.13|10606.13|10599.41|10599.41|0
1653922500000|2022-05-30 14:55:00|10597.72|10597.72|10601.73|10601.73|10602.48|10602.48|10595.46|10595.46|0
1653922800000|2022-05-30 15:00:00|10598.52|10598.52|10605.05|10605.05|10605.05|10605.05|10596.64|10596.64|0
1653923100000|2022-05-30 15:05:00|10608.27|10608.27|10601.51|10601.51|10610.41|10610.41|10598.3|10598.3|0
1653923400000|2022-05-30 15:10:00|10602.26|10602.26|10601.51|10601.51|10602.79|10602.79|10601.51|10601.51|0
1653923700000|2022-05-30 15:15:00|10601.88|10601.88|10595.84|10595.84|10610.96|10610.96|10595.84|10595.84|0
1653924000000|2022-05-30 15:20:00|10593.91|10593.91|10603.41|10603.41|10603.41|10603.41|10592.11|10592.11|0
1653924300000|2022-05-30 15:25:00|10602.13|10602.13|10580.5|10580.5|10602.77|10602.77|10580.5|10580.5|0
1653981300000|2022-05-31 07:15:00|10526.06|10526.06|10523.98|10523.98|10530.77|10530.77|10523.98|10523.98|0
1653981600000|2022-05-31 07:20:00|10521.35|10521.35|10482.9|10482.9|10521.35|10521.35|10446.42|10446.42|0
1653981900000|2022-05-31 07:25:00|10486.12|10486.12|10496.71|10496.71|10496.71|10496.71|10486.12|10486.12|0
1653982200000|2022-05-31 07:30:00|10499.93|10499.93|10501.46|10501.46|10501.46|10501.46|10495.7|10495.7|0
1653982500000|2022-05-31 07:35:00|10497.62|10497.62|10465.93|10465.93|10500.36|10500.36|10462.09|10462.09|0
1653982800000|2022-05-31 07:40:00|10467.03|10467.03|10473.89|10473.89|10473.89|10473.89|10467.03|10467.03|0
1653983100000|2022-05-31 07:45:00|10470.68|10470.68|10470.19|10470.19|10474.04|10474.04|10469.18|10469.18|0
1653983400000|2022-05-31 07:50:00|10469.06|10469.06|10464.61|10464.61|10469.06|10469.06|10463.66|10463.66|0
1653983700000|2022-05-31 07:55:00|10465.37|10465.37|10470|10470|10470|10470|10462.86|10462.86|0
1653984000000|2022-05-31 08:00:00|10470.55|10470.55|10487.11|10487.11|10488.2|10488.2|10467.49|10467.49|0
1653984300000|2022-05-31 08:05:00|10485.98|10485.98|10499.58|10499.58|10499.58|10499.58|10485.34|10485.34|0
1653984600000|2022-05-31 08:10:00|10498.07|10498.07|10494.07|10494.07|10506.39|10506.39|10493.52|10493.52|0
1653984900000|2022-05-31 08:15:00|10495.71|10495.71|10513.13|10513.13|10513.68|10513.68|10495.71|10495.71|0
1653985200000|2022-05-31 08:20:00|10512.38|10512.38|10529.71|10529.71|10532.91|10532.91|10512.38|10512.38|0
1653985500000|2022-05-31 08:25:00|10527.78|10527.78|10528.89|10528.89|10530.48|10530.48|10527.78|10527.78|0
1653985800000|2022-05-31 08:30:00|10528.34|10528.34|10532.31|10532.31|10532.31|10532.31|10520.06|10520.06|0
1653986100000|2022-05-31 08:35:00|10534.87|10534.87|10532.84|10532.84|10534.87|10534.87|10528.39|10528.39|0
1653986400000|2022-05-31 08:40:00|10548.92|10548.92|10553.03|10553.03|10558.95|10558.95|10548.92|10548.92|0
1653986700000|2022-05-31 08:45:00|10552.65|10552.65|10552.87|10552.87|10552.87|10552.87|10546.81|10546.81|0
1653987000000|2022-05-31 08:50:00|10551.59|10551.59|10557.47|10557.47|10561.24|10561.24|10551.59|10551.59|0
1653987300000|2022-05-31 08:55:00|10556.92|10556.92|10556|10556|10556.92|10556.92|10554.36|10554.36|0
1653987600000|2022-05-31 09:00:00|10554.36|10554.36|10550.8|10550.8|10554.36|10554.36|10550.8|10550.8|0
1653987900000|2022-05-31 09:05:00|10547.58|10547.58|10549.26|10549.26|10550.9|10550.9|10545.7|10545.7|0
1653988200000|2022-05-31 09:10:00|10548.71|10548.71|10551.1|10551.1|10552.48|10552.48|10548.71|10548.71|0
1653988500000|2022-05-31 09:15:00|10541.45|10541.45|10538.08|10538.08|10542.58|10542.58|10538.08|10538.08|0
1653988800000|2022-05-31 09:20:00|10538.63|10538.63|10546.93|10546.93|10548.85|10548.85|10538.63|10538.63|0
1653989100000|2022-05-31 09:25:00|10543.08|10543.08|10546.18|10546.18|10546.18|10546.18|10542.86|10542.86|0
1653989400000|2022-05-31 09:30:00|10544.25|10544.25|10545.76|10545.76|10545.76|10545.76|10544.25|10544.25|0
1653989700000|2022-05-31 09:35:00|10546.4|10546.4|10555.17|10555.17|10555.17|10555.17|10543.83|10543.83|0
1653990000000|2022-05-31 09:40:00|10554.04|10554.04|10549.18|10549.18|10554.04|10554.04|10548.05|10548.05|0
1653990300000|2022-05-31 09:45:00|10550.27|10550.27|10562.57|10562.57|10562.57|10562.57|10550.27|10550.27|0
1653990600000|2022-05-31 09:50:00|10563.21|10563.21|10565.9|10565.9|10570.94|10570.94|10561.29|10561.29|0
1653990900000|2022-05-31 09:55:00|10565.35|10565.35|10564.8|10564.8|10565.35|10565.35|10564.8|10564.8|0
1653991200000|2022-05-31 10:00:00|10564.25|10564.25|10544.64|10544.64|10564.25|10564.25|10544.64|10544.64|0
1653991500000|2022-05-31 10:05:00|10541.25|10541.25|10544.23|10544.23|10544.23|10544.23|10540.19|10540.19|0
1653991800000|2022-05-31 10:10:00|10542.59|10542.59|10541.51|10541.51|10546.44|10546.44|10540|10540|0
1653992100000|2022-05-31 10:15:00|10540.96|10540.96|10541.37|10541.37|10541.37|10541.37|10539.86|10539.86|0
1653992400000|2022-05-31 10:20:00|10538.8|10538.8|10532.65|10532.65|10538.8|10538.8|10531.37|10531.37|0
1653992700000|2022-05-31 10:25:00|10533.03|10533.03|10534.67|10534.67|10534.67|10534.67|10533.03|10533.03|0
1653993000000|2022-05-31 10:30:00|10536.6|10536.6|10532.34|10532.34|10536.6|10536.6|10531.58|10531.58|0
1653993300000|2022-05-31 10:35:00|10530.83|10530.83|10526.49|10526.49|10530.83|10530.83|10526.49|10526.49|0
1653993600000|2022-05-31 10:40:00|10525.95|10525.95|10534.42|10534.42|10537.1|10537.1|10524.44|10524.44|0
1653993900000|2022-05-31 10:45:00|10536.07|10536.07|10555.07|10555.07|10555.07|10555.07|10536.07|10536.07|0
1653994200000|2022-05-31 10:50:00|10551.86|10551.86|10554.11|10554.11|10554.11|10554.11|10551.86|10551.86|0
1653994500000|2022-05-31 10:55:00|10557.12|10557.12|10546.55|10546.55|10557.12|10557.12|10546.55|10546.55|0
1653994800000|2022-05-31 11:00:00|10548.43|10548.43|10548.43|10548.43|10548.43|10548.43|10548.43|10548.43|0
1653995100000|2022-05-31 11:05:00|10546.51|10546.51|10541.53|10541.53|10550.53|10550.53|10541.53|10541.53|0
1653995400000|2022-05-31 11:10:00|10540.98|10540.98|10548.71|10548.71|10548.71|10548.71|10540.98|10540.98|0
1653995700000|2022-05-31 11:15:00|10546.78|10546.78|10543.54|10543.54|10546.78|10546.78|10540.15|10540.15|0
1653996000000|2022-05-31 11:20:00|10542.03|10542.03|10542.03|10542.03|10542.03|10542.03|10542.03|10542.03|0
1653996300000|2022-05-31 11:25:00|10542.68|10542.68|10533.44|10533.44|10542.68|10542.68|10533.44|10533.44|0
1653996600000|2022-05-31 11:30:00|10529.59|10529.59|10539.32|10539.32|10539.32|10539.32|10529.59|10529.59|0
1653996900000|2022-05-31 11:35:00|10539.96|10539.96|10538.03|10538.03|10541.25|10541.25|10538.03|10538.03|0
1653997200000|2022-05-31 11:40:00|10536.75|10536.75|10538.68|10538.68|10538.68|10538.68|10535.46|10535.46|0
1653997500000|2022-05-31 11:45:00|10544.33|10544.33|10528|10528|10546.21|10546.21|10526.72|10526.72|0
1653997800000|2022-05-31 11:50:00|10529.93|10529.93|10535.79|10535.79|10535.79|10535.79|10529.93|10529.93|0
1653998100000|2022-05-31 11:55:00|10532.58|10532.58|10495.87|10495.87|10532.58|10532.58|10495.87|10495.87|0
1653998400000|2022-05-31 12:00:00|10493.12|10493.12|10503.32|10503.32|10503.32|10503.32|10493.12|10493.12|0
1653998700000|2022-05-31 12:05:00|10501.68|10501.68|10488.55|10488.55|10501.68|10501.68|10488.55|10488.55|0
1653999000000|2022-05-31 12:10:00|10487.91|10487.91|10469.9|10469.9|10487.91|10487.91|10469.9|10469.9|0
1653999300000|2022-05-31 12:15:00|10479.55|10479.55|10478.91|10478.91|10479.55|10479.55|10478.91|10478.91|0
1653999600000|2022-05-31 12:20:00|10479.66|10479.66|10484.81|10484.81|10488.02|10488.02|10479.66|10479.66|0
1653999900000|2022-05-31 12:25:00|10480.96|10480.96|10480.13|10480.13|10489.77|10489.77|10479.68|10479.68|0
1654000200000|2022-05-31 12:30:00|10482.01|10482.01|10484.03|10484.03|10484.03|10484.03|10478.9|10478.9|0
1654000500000|2022-05-31 12:35:00|10483.65|10483.65|10474.64|10474.64|10483.65|10483.65|10474.64|10474.64|0
1654000800000|2022-05-31 12:40:00|10477.86|10477.86|10465.73|10465.73|10477.86|10477.86|10465.09|10465.09|0
1654001100000|2022-05-31 12:45:00|10467.24|10467.24|10474.28|10474.28|10474.92|10474.92|10464.95|10464.95|0
1654001400000|2022-05-31 12:50:00|10475.56|10475.56|10471.79|10471.79|10475.56|10475.56|10469.13|10469.13|0
1654001700000|2022-05-31 12:55:00|10470.51|10470.51|10468.69|10468.69|10471.7|10471.7|10468.69|10468.69|0
1654002000000|2022-05-31 13:00:00|10468.14|10468.14|10459.47|10459.47|10470.36|10470.36|10459.47|10459.47|0
1654002300000|2022-05-31 13:05:00|10460.6|10460.6|10448.39|10448.39|10460.6|10460.6|10445.18|10445.18|0
1654002600000|2022-05-31 13:10:00|10448.77|10448.77|10449.32|10449.32|10449.32|10449.32|10448.77|10448.77|0
1654002900000|2022-05-31 13:15:00|10447.39|10447.39|10468.41|10468.41|10472.17|10472.17|10447.39|10447.39|0
1654003200000|2022-05-31 13:20:00|10468.96|10468.96|10473.39|10473.39|10475.61|10475.61|10468.96|10468.96|0
1654003500000|2022-05-31 13:25:00|10471.13|10471.13|10466.28|10466.28|10471.13|10471.13|10464.6|10464.6|0
1654003800000|2022-05-31 13:30:00|10465.9|10465.9|10529.21|10529.21|10536.23|10536.23|10465.9|10465.9|0
1654004100000|2022-05-31 13:35:00|10526.95|10526.95|10530.46|10530.46|10533.03|10533.03|10523.08|10523.08|0
1654004400000|2022-05-31 13:40:00|10527.9|10527.9|10520.26|10520.26|10527.9|10527.9|10517.71|10517.71|0
1654004700000|2022-05-31 13:45:00|10517.04|10517.04|10483.03|10483.03|10517.04|10517.04|10483.03|10483.03|0
1654005000000|2022-05-31 13:50:00|10476.6|10476.6|10477.11|10477.11|10480.32|10480.32|10469.27|10469.27|0
1654005300000|2022-05-31 13:55:00|10473.89|10473.89|10471.8|10471.8|10483.77|10483.77|10471.37|10471.37|0
1654005600000|2022-05-31 14:00:00|10468.58|10468.58|10477.86|10477.86|10481.08|10481.08|10458.5|10458.5|0
1654005900000|2022-05-31 14:05:00|10473.35|10473.35|10488.98|10488.98|10490.43|10490.43|10473.11|10473.11|0
1654006200000|2022-05-31 14:10:00|10485.97|10485.97|10486.9|10486.9|10486.9|10486.9|10475.95|10475.95|0
1654006500000|2022-05-31 14:15:00|10484.26|10484.26|10473|10473|10488.17|10488.17|10473|10473|0
1654006800000|2022-05-31 14:20:00|10479.44|10479.44|10470.25|10470.25|10491.34|10491.34|10470.16|10470.16|0
1654007100000|2022-05-31 14:25:00|10462.54|10462.54|10452.06|10452.06|10466.34|10466.34|10447.92|10447.92|0
1654007400000|2022-05-31 14:30:00|10454.32|10454.32|10448.12|10448.12|10458.49|10458.49|10447.34|10447.34|0
1654007700000|2022-05-31 14:35:00|10451.34|10451.34|10449.4|10449.4|10459.8|10459.8|10449.4|10449.4|0
1654008000000|2022-05-31 14:40:00|10452.62|10452.62|10453.08|10453.08|10453.09|10453.09|10437|10437|0
1654008300000|2022-05-31 14:45:00|10455.72|10455.72|10439.73|10439.73|10455.72|10455.72|10439.73|10439.73|0
1654008600000|2022-05-31 14:50:00|10439.18|10439.18|10450.34|10450.34|10452.91|10452.91|10438.54|10438.54|0
1654008900000|2022-05-31 14:55:00|10452.91|10452.91|10460.62|10460.62|10468.05|10468.05|10452.91|10452.91|0
1654009200000|2022-05-31 15:00:00|10463.83|10463.83|10450.24|10450.24|10464.42|10464.42|10450.24|10450.24|0
1654009500000|2022-05-31 15:05:00|10445.11|10445.11|10440.22|10440.22|10447.68|10447.68|10439.57|10439.57|0
1654009800000|2022-05-31 15:10:00|10439.12|10439.12|10427.45|10427.45|10442.5|10442.5|10427.45|10427.45|0
1654010100000|2022-05-31 15:15:00|10424.88|10424.88|10397.39|10397.39|10424.88|10424.88|10384.85|10384.85|0
1654010400000|2022-05-31 15:20:00|10394.17|10394.17|10395.49|10395.49|10403.29|10403.29|10390.58|10390.58|0
1654010700000|2022-05-31 15:25:00|10394.74|10394.74|10391.65|10391.65|10403.64|10403.64|10383.63|10383.63|0
1654067700000|2022-06-01 07:15:00|10329.77|10329.77|10356.76|10356.76|10360.61|10360.61|10309.8|10309.8|0
1654068000000|2022-06-01 07:20:00|10366.41|10366.41|10373.38|10373.38|10373.38|10373.38|10365.13|10365.13|0
1654068300000|2022-06-01 07:25:00|10370.75|10370.75|10368.18|10368.18|10370.75|10370.75|10366.9|10366.9|0
1654068600000|2022-06-01 07:30:00|10358.53|10358.53|10357.36|10357.36|10358.53|10358.53|10354.04|10354.04|0
1654068900000|2022-06-01 07:35:00|10359.92|10359.92|10349.76|10349.76|10363.8|10363.8|10349.76|10349.76|0
1654069200000|2022-06-01 07:40:00|10350.14|10350.14|10317.81|10317.81|10350.14|10350.14|10315.28|10315.28|0
1654069500000|2022-06-01 07:45:00|10317.43|10317.43|10314.28|10314.28|10319.35|10319.35|10314|10314|0
1654069800000|2022-06-01 07:50:00|10314.92|10314.92|10306.6|10306.6|10322.62|10322.62|10306.6|10306.6|0
1654070100000|2022-06-01 07:55:00|10308.11|10308.11|10305.32|10305.32|10309.08|10309.08|10305.32|10305.32|0
1654070400000|2022-06-01 08:00:00|10298.88|10298.88|10322.68|10322.68|10322.68|10322.68|10298.88|10298.88|0
1654070700000|2022-06-01 08:05:00|10324.18|10324.18|10324.47|10324.47|10325.02|10325.02|10315.37|10315.37|0
1654071000000|2022-06-01 08:10:00|10325.22|10325.22|10328.35|10328.35|10333.67|10333.67|10325.22|10325.22|0
1654071300000|2022-06-01 08:15:00|10330.92|10330.92|10332.2|10332.2|10332.2|10332.2|10330.92|10330.92|0
1654071600000|2022-06-01 08:20:00|10322.55|10322.55|10339.84|10339.84|10340.21|10340.21|10319.26|10319.26|0
1654071900000|2022-06-01 08:25:00|10342.4|10342.4|10336.72|10336.72|10347.64|10347.64|10332.86|10332.86|0
1654072200000|2022-06-01 08:30:00|10339.93|10339.93|10328.55|10328.55|10339.93|10339.93|10323.42|10323.42|0
1654072500000|2022-06-01 08:35:00|10322.78|10322.78|10308.62|10308.62|10325.35|10325.35|10308.62|10308.62|0
1654072800000|2022-06-01 08:40:00|10309.9|10309.9|10298.22|10298.22|10309.9|10309.9|10298.22|10298.22|0
1654073100000|2022-06-01 08:45:00|10297.09|10297.09|10293.98|10293.98|10299.62|10299.62|10288.71|10288.71|0
1654073400000|2022-06-01 08:50:00|10295.11|10295.11|10294.46|10294.46|10298.46|10298.46|10293.97|10293.97|0
1654073700000|2022-06-01 08:55:00|10292.53|10292.53|10286.1|10286.1|10292.53|10292.53|10286.1|10286.1|0
1654074000000|2022-06-01 09:00:00|10290.59|10290.59|10295.41|10295.41|10297.66|10297.66|10287.37|10287.37|0
1654074300000|2022-06-01 09:05:00|10293.52|10293.52|10293.52|10293.52|10293.52|10293.52|10293.52|10293.52|0
1654074600000|2022-06-01 09:10:00|10294.17|10294.17|10301.48|10301.48|10305.05|10305.05|10294.17|10294.17|0
1654074900000|2022-06-01 09:15:00|10300.2|10300.2|10298.27|10298.27|10300.2|10300.2|10296.35|10296.35|0
1654075200000|2022-06-01 09:20:00|10299.4|10299.4|10298.91|10298.91|10301.17|10301.17|10292.21|10292.21|0
1654075500000|2022-06-01 09:25:00|10300.42|10300.42|10294|10294|10300.42|10300.42|10294|10294|0
1654075800000|2022-06-01 09:30:00|10284.35|10284.35|10298.97|10298.97|10301.06|10301.06|10284.35|10284.35|0
1654076100000|2022-06-01 09:35:00|10299.35|10299.35|10310.56|10310.56|10310.56|10310.56|10299.35|10299.35|0
1654076400000|2022-06-01 09:40:00|10317|10317|10317|10317|10317|10317|10317|10317|0
1654076700000|2022-06-01 09:45:00|10318.09|10318.09|10318.64|10318.64|10318.64|10318.64|10318.09|10318.09|0
1654077000000|2022-06-01 09:50:00|10324.42|10324.42|10320.62|10320.62|10324.42|10324.42|10320.28|10320.28|0
1654077300000|2022-06-01 09:55:00|10321|10321|10323.26|10323.26|10323.26|10323.26|10321|10321|0
1654077600000|2022-06-01 10:00:00|10325.89|10325.89|10315.32|10315.32|10325.89|10325.89|10315.32|10315.32|0
1654078200000|2022-06-01 10:10:00|10313.39|10313.39|10315.32|10315.32|10315.32|10315.32|10313.39|10313.39|0
1654078500000|2022-06-01 10:15:00|10305.67|10305.67|10296.51|10296.51|10305.67|10305.67|10295.38|10295.38|0
1654078800000|2022-06-01 10:20:00|10293.94|10293.94|10283.91|10283.91|10299.71|10299.71|10283.91|10283.91|0
1654079100000|2022-06-01 10:25:00|10286.65|10286.65|10256.19|10256.19|10286.65|10286.65|10249.76|10249.76|0
1654079400000|2022-06-01 10:30:00|10257.7|10257.7|10250.75|10250.75|10257.7|10257.7|10249.76|10249.76|0
1654079700000|2022-06-01 10:35:00|10247.54|10247.54|10248.14|10248.14|10258.43|10258.43|10246.9|10246.9|0
1654080000000|2022-06-01 10:40:00|10244.93|10244.93|10248.35|10248.35|10248.73|10248.73|10239.66|10239.66|0
1654080300000|2022-06-01 10:45:00|10241.92|10241.92|10238.8|10238.8|10241.92|10241.92|10238.8|10238.8|0
1654080600000|2022-06-01 10:50:00|10238.25|10238.25|10236.2|10236.2|10238.25|10238.25|10229.45|10229.45|0
1654080900000|2022-06-01 10:55:00|10232.99|10232.99|10217.02|10217.02|10237.45|10237.45|10217.02|10217.02|0
1654081200000|2022-06-01 11:00:00|10229.89|10229.89|10239.92|10239.92|10239.92|10239.92|10229.89|10229.89|0
1654081500000|2022-06-01 11:05:00|10237.35|10237.35|10239.28|10239.28|10239.28|10239.28|10236.07|10236.07|0
1654081800000|2022-06-01 11:10:00|10237.36|10237.36|10250.17|10250.17|10250.17|10250.17|10237.36|10237.36|0
1654082100000|2022-06-01 11:15:00|10251.46|10251.46|10253.34|10253.34|10253.34|10253.34|10251.08|10251.08|0
1654082400000|2022-06-01 11:20:00|10254.47|10254.47|10255.6|10255.6|10255.97|10255.97|10254.47|10254.47|0
1654082700000|2022-06-01 11:25:00|10253.67|10253.67|10253.67|10253.67|10253.67|10253.67|10253.67|10253.67|0
1654083000000|2022-06-01 11:30:00|10247.25|10247.25|10269.55|10269.55|10269.93|10269.93|10246.61|10246.61|0
1654083600000|2022-06-01 11:40:00|10275.99|10275.99|10287.9|10287.9|10287.9|10287.9|10275.99|10275.99|0
1654083900000|2022-06-01 11:45:00|10289.18|10289.18|10291.46|10291.46|10294.66|10294.66|10287.79|10287.79|0
1654084200000|2022-06-01 11:50:00|10290.7|10290.7|10287.27|10287.27|10290.7|10290.7|10286.63|10286.63|0
1654084500000|2022-06-01 11:55:00|10288.78|10288.78|10292.21|10292.21|10292.59|10292.59|10288.78|10288.78|0
1654084800000|2022-06-01 12:00:00|10294.78|10294.78|10301.79|10301.79|10301.79|10301.79|10294.78|10294.78|0
1654085100000|2022-06-01 12:05:00|10303.3|10303.3|10303.3|10303.3|10303.3|10303.3|10303.3|10303.3|0
1654085400000|2022-06-01 12:10:00|10305.93|10305.93|10320.73|10320.73|10320.73|10320.73|10305.93|10305.93|0
1654085700000|2022-06-01 12:15:00|10322.01|10322.01|10328.42|10328.42|10328.8|10328.8|10322.01|10322.01|0
1654086000000|2022-06-01 12:20:00|10330.35|10330.35|10353.45|10353.45|10353.45|10353.45|10330.35|10330.35|0
1654086300000|2022-06-01 12:25:00|10354.55|10354.55|10351.53|10351.53|10364.2|10364.2|10351.53|10351.53|0
1654086600000|2022-06-01 12:30:00|10349.61|10349.61|10352.89|10352.89|10354.74|10354.74|10349.61|10349.61|0
1654086900000|2022-06-01 12:35:00|10354.02|10354.02|10357.12|10357.12|10358.21|10358.21|10349.52|10349.52|0
1654087200000|2022-06-01 12:40:00|10356.02|10356.02|10365.66|10365.66|10365.66|10365.66|10355.47|10355.47|0
1654087500000|2022-06-01 12:45:00|10368.88|10368.88|10368.88|10368.88|10368.88|10368.88|10368.88|10368.88|0
1654087800000|2022-06-01 12:50:00|10362.44|10362.44|10354.76|10354.76|10362.44|10362.44|10350.91|10350.91|0
1654088100000|2022-06-01 12:55:00|10357.02|10357.02|10363.43|10363.43|10363.43|10363.43|10357.02|10357.02|0
1654088400000|2022-06-01 13:00:00|10369.87|10369.87|10375.5|10375.5|10378.18|10378.18|10366.65|10366.65|0
1654088700000|2022-06-01 13:05:00|10369.07|10369.07|10368.43|10368.43|10369.07|10369.07|10368.43|10368.43|0
1654089000000|2022-06-01 13:10:00|10369.07|10369.07|10380.65|10380.65|10380.65|10380.65|10369.07|10369.07|0
1654089300000|2022-06-01 13:15:00|10377.44|10377.44|10378.72|10378.72|10378.72|10378.72|10377.44|10377.44|0
1654089600000|2022-06-01 13:20:00|10385.15|10385.15|10385.06|10385.06|10385.7|10385.7|10385.06|10385.06|0
1654089900000|2022-06-01 13:25:00|10386.34|10386.34|10384.81|10384.81|10386.34|10386.34|10383.33|10383.33|0
1654090200000|2022-06-01 13:30:00|10404.75|10404.75|10447.67|10447.67|10458.62|10458.62|10392.53|10392.53|0
1654090500000|2022-06-01 13:35:00|10443.9|10443.9|10420.65|10420.65|10455.33|10455.33|10420.65|10420.65|0
1654090800000|2022-06-01 13:40:00|10418.01|10418.01|10407.75|10407.75|10418.01|10418.01|10395.31|10395.31|0
1654091100000|2022-06-01 13:45:00|10408.88|10408.88|10398.95|10398.95|10409.25|10409.25|10398.95|10398.95|0
1654091400000|2022-06-01 13:50:00|10392.52|10392.52|10390.14|10390.14|10396.38|10396.38|10386.73|10386.73|0
1654091700000|2022-06-01 13:55:00|10386.93|10386.93|10381.14|10381.14|10386.93|10386.93|10377.28|10377.28|0
1654092000000|2022-06-01 14:00:00|10387.57|10387.57|10372.08|10372.08|10388.86|10388.86|10371.27|10371.27|0
1654092300000|2022-06-01 14:05:00|10369.51|10369.51|10364.14|10364.14|10369.51|10369.51|10358.54|10358.54|0
1654092600000|2022-06-01 14:10:00|10367.36|10367.36|10372.7|10372.7|10374.48|10374.48|10362.29|10362.29|0
1654092900000|2022-06-01 14:15:00|10376.08|10376.08|10384.36|10384.36|10386.93|10386.93|10372.87|10372.87|0
1654093200000|2022-06-01 14:20:00|10387.58|10387.58|10398.24|10398.24|10401.45|10401.45|10387.58|10387.58|0
1654093500000|2022-06-01 14:25:00|10395.09|10395.09|10397.08|10397.08|10398.21|10398.21|10389.83|10389.83|0
1654093800000|2022-06-01 14:30:00|10398.36|10398.36|10383.22|10383.22|10398.49|10398.49|10383.22|10383.22|0
1654094100000|2022-06-01 14:35:00|10382.46|10382.46|10399.33|10399.33|10399.33|10399.33|10375.93|10375.93|0
1654094400000|2022-06-01 14:40:00|10399.88|10399.88|10399.49|10399.49|10403.09|10403.09|10399.49|10399.49|0
1654094700000|2022-06-01 14:45:00|10400.04|10400.04|10399.55|10399.55|10400.48|10400.48|10391.72|10391.72|0
1654095000000|2022-06-01 14:50:00|10399|10399|10413.3|10413.3|10413.3|10413.3|10399|10399|0
1654095300000|2022-06-01 14:55:00|10412.02|10412.02|10428.53|10428.53|10428.9|10428.9|10412.02|10412.02|0
1654095600000|2022-06-01 15:00:00|10434.96|10434.96|10435.44|10435.44|10439.2|10439.2|10430.67|10430.67|0
1654095900000|2022-06-01 15:05:00|10432.23|10432.23|10430.95|10430.95|10444.82|10444.82|10430.61|10430.61|0
1654096200000|2022-06-01 15:10:00|10432.08|10432.08|10443.25|10443.25|10443.8|10443.8|10432.08|10432.08|0
1654096500000|2022-06-01 15:15:00|10443.63|10443.63|10433.47|10433.47|10445.73|10445.73|10431.97|10431.97|0
1654096800000|2022-06-01 15:20:00|10436.69|10436.69|10423.44|10423.44|10439.52|10439.52|10423.44|10423.44|0
1654097100000|2022-06-01 15:25:00|10420.22|10420.22|10409.81|10409.81|10423.44|10423.44|10406.6|10406.6|0
1654499700000|2022-06-06 07:15:00|10665.47|10665.47|10667.23|10667.23|10671.95|10671.95|10665.47|10665.47|0
1654500000000|2022-06-06 07:20:00|10671.72|10671.72|10671.32|10671.32|10673.96|10673.96|10669.16|10669.16|0
1654500300000|2022-06-06 07:25:00|10672.45|10672.45|10676.38|10676.38|10678.03|10678.03|10672.07|10672.07|0
1654500600000|2022-06-06 07:30:00|10680.14|10680.14|10685.35|10685.35|10687.98|10687.98|10677.73|10677.73|0
1654500900000|2022-06-06 07:35:00|10689.84|10689.84|10711.95|10711.95|10711.95|10711.95|10686.63|10686.63|0
1654501200000|2022-06-06 07:40:00|10712.59|10712.59|10717.41|10717.41|10718.32|10718.32|10712.59|10712.59|0
1654501500000|2022-06-06 07:45:00|10718.92|10718.92|10729.04|10729.04|10729.04|10729.04|10716.17|10716.17|0
1654501800000|2022-06-06 07:50:00|10730.92|10730.92|10740.23|10740.23|10745.36|10745.36|10730.92|10730.92|0
1654502100000|2022-06-06 07:55:00|10738.95|10738.95|10744.79|10744.79|10744.79|10744.79|10738.35|10738.35|0
1654502400000|2022-06-06 08:00:00|10744.24|10744.24|10725.73|10725.73|10744.24|10744.24|10724.98|10724.98|0
1654502700000|2022-06-06 08:05:00|10719.29|10719.29|10696.22|10696.22|10719.29|10719.29|10695.12|10695.12|0
1654503000000|2022-06-06 08:10:00|10697.5|10697.5|10704.39|10704.39|10712.11|10712.11|10697.5|10697.5|0
1654503300000|2022-06-06 08:15:00|10706.31|10706.31|10711.25|10711.25|10712.38|10712.38|10706.31|10706.31|0
1654503600000|2022-06-06 08:20:00|10716.38|10716.38|10711.87|10711.87|10718.95|10718.95|10711.87|10711.87|0
1654503900000|2022-06-06 08:25:00|10713.8|10713.8|10734.3|10734.3|10734.3|10734.3|10713.8|10713.8|0
1654504200000|2022-06-06 08:30:00|10734.94|10734.94|10741.71|10741.71|10741.71|10741.71|10734.94|10734.94|0
1654504500000|2022-06-06 08:35:00|10741.33|10741.33|10742.9|10742.9|10752.56|10752.56|10739.69|10739.69|0
1654504800000|2022-06-06 08:40:00|10742.26|10742.26|10744.83|10744.83|10744.83|10744.83|10742.26|10742.26|0
1654505100000|2022-06-06 08:45:00|10748.68|10748.68|10733.1|10733.1|10748.68|10748.68|10730.09|10730.09|0
1654505400000|2022-06-06 08:50:00|10731.82|10731.82|10731.82|10731.82|10731.82|10731.82|10731.82|10731.82|0
1654505700000|2022-06-06 08:55:00|10729.89|10729.89|10728.8|10728.8|10729.89|10729.89|10723.67|10723.67|0
1654506000000|2022-06-06 09:00:00|10729.44|10729.44|10729.44|10729.44|10729.44|10729.44|10725.59|10725.59|0
1654506300000|2022-06-06 09:05:00|10735.87|10735.87|10744.87|10744.87|10744.87|10744.87|10735.87|10735.87|0
1654506600000|2022-06-06 09:10:00|10747.06|10747.06|10741.74|10741.74|10748.16|10748.16|10741.74|10741.74|0
1654506900000|2022-06-06 09:15:00|10740.99|10740.99|10741.06|10741.06|10741.7|10741.7|10737.14|10737.14|0
1654507200000|2022-06-06 09:20:00|10744.26|10744.26|10748.87|10748.87|10750.79|10750.79|10744.26|10744.26|0
1654507500000|2022-06-06 09:25:00|10747.36|10747.36|10745.67|10745.67|10749.42|10749.42|10741.08|10741.08|0
1654507800000|2022-06-06 09:30:00|10746.95|10746.95|10744.38|10744.38|10748.88|10748.88|10744.38|10744.38|0
1654508100000|2022-06-06 09:35:00|10742.46|10742.46|10743.09|10743.09|10745.03|10745.03|10741.81|10741.81|0
1654508400000|2022-06-06 09:40:00|10743.73|10743.73|10742.98|10742.98|10743.73|10743.73|10742.98|10742.98|0
1654508700000|2022-06-06 09:45:00|10743.62|10743.62|10730.96|10730.96|10743.62|10743.62|10730.96|10730.96|0
1654509000000|2022-06-06 09:50:00|10737.4|10737.4|10732.24|10732.24|10738.68|10738.68|10732.24|10732.24|0
1654509300000|2022-06-06 09:55:00|10732.89|10732.89|10731.67|10731.67|10737.98|10737.98|10731.67|10731.67|0
1654509600000|2022-06-06 10:00:00|10734.24|10734.24|10746.45|10746.45|10752.89|10752.89|10734.24|10734.24|0
1654509900000|2022-06-06 10:05:00|10743.24|10743.24|10746.45|10746.45|10746.45|10746.45|10743.24|10743.24|0
1654510500000|2022-06-06 10:15:00|10746.82|10746.82|10745.01|10745.01|10746.82|10746.82|10741.58|10741.58|0
1654510800000|2022-06-06 10:20:00|10747.27|10747.27|10737.78|10737.78|10748.7|10748.7|10737.78|10737.78|0
1654511100000|2022-06-06 10:25:00|10735.58|10735.58|10728.7|10728.7|10735.58|10735.58|10728.7|10728.7|0
1654511700000|2022-06-06 10:35:00|10731.27|10731.27|10728.69|10728.69|10735.12|10735.12|10726.12|10726.12|0
1654512000000|2022-06-06 10:40:00|10730.62|10730.62|10730.12|10730.12|10734.47|10734.47|10730.12|10730.12|0
1654512300000|2022-06-06 10:45:00|10730.88|10730.88|10727.56|10727.56|10730.88|10730.88|10726.91|10726.91|0
1654512600000|2022-06-06 10:50:00|10728.84|10728.84|10726.21|10726.21|10728.84|10728.84|10724.28|10724.28|0
1654512900000|2022-06-06 10:55:00|10722.36|10722.36|10711.79|10711.79|10722.36|10722.36|10711.79|10711.79|0
1654513200000|2022-06-06 11:00:00|10713.43|10713.43|10711.82|10711.82|10716.33|10716.33|10709.9|10709.9|0
1654513500000|2022-06-06 11:05:00|10711.18|10711.18|10709.68|10709.68|10711.18|10711.18|10709.68|10709.68|0
1654513800000|2022-06-06 11:10:00|10712.24|10712.24|10711.78|10711.78|10718.22|10718.22|10708.39|10708.39|0
1654514100000|2022-06-06 11:15:00|10713.43|10713.43|10713.35|10713.35|10717.65|10717.65|10713.35|10713.35|0
1654514400000|2022-06-06 11:20:00|10709.5|10709.5|10708.86|10708.86|10709.5|10709.5|10708.86|10708.86|0
1654514700000|2022-06-06 11:25:00|10718.51|10718.51|10704.37|10704.37|10718.51|10718.51|10704.37|10704.37|0
1654515000000|2022-06-06 11:30:00|10703.09|10703.09|10704.22|10704.22|10706.31|10706.31|10703.09|10703.09|0
1654515300000|2022-06-06 11:35:00|10708.07|10708.07|10725.36|10725.36|10727.24|10727.24|10708.07|10708.07|0
1654515600000|2022-06-06 11:40:00|10724.98|10724.98|10721.82|10721.82|10724.98|10724.98|10719.67|10719.67|0
1654516200000|2022-06-06 11:50:00|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|0
1654516500000|2022-06-06 11:55:00|10720.05|10720.05|10735.33|10735.33|10735.33|10735.33|10720.05|10720.05|0
1654516800000|2022-06-06 12:00:00|10736.61|10736.61|10731.1|10731.1|10736.61|10736.61|10731.1|10731.1|0
1654517100000|2022-06-06 12:05:00|10731.65|10731.65|10733.7|10733.7|10733.7|10733.7|10731.65|10731.65|0
1654517400000|2022-06-06 12:10:00|10733.33|10733.33|10739.38|10739.38|10740.13|10740.13|10732.05|10732.05|0
1654517700000|2022-06-06 12:15:00|10745.81|10745.81|10753.54|10753.54|10755.46|10755.46|10745.81|10745.81|0
1654518000000|2022-06-06 12:20:00|10749.69|10749.69|10746.47|10746.47|10749.69|10749.69|10746.47|10746.47|0
1654518300000|2022-06-06 12:25:00|10747.02|10747.02|10741.59|10741.59|10747.02|10747.02|10740.3|10740.3|0
1654518600000|2022-06-06 12:30:00|10744.8|10744.8|10743.67|10743.67|10744.8|10744.8|10743.67|10743.67|0
1654518900000|2022-06-06 12:35:00|10744.96|10744.96|10745.6|10745.6|10745.6|10745.6|10744.96|10744.96|0
1654519200000|2022-06-06 12:40:00|10746.88|10746.88|10750.58|10750.58|10750.58|10750.58|10746.88|10746.88|0
1654519500000|2022-06-06 12:45:00|10753.79|10753.79|10740.93|10740.93|10753.79|10753.79|10740.93|10740.93|0
1654519800000|2022-06-06 12:50:00|10742.85|10742.85|10763.11|10763.11|10763.11|10763.11|10742.85|10742.85|0
1654520100000|2022-06-06 12:55:00|10763.75|10763.75|10763.75|10763.75|10763.75|10763.75|10763.75|10763.75|0
1654520400000|2022-06-06 13:00:00|10764.5|10764.5|10769.57|10769.57|10769.57|10769.57|10758.07|10758.07|0
1654520700000|2022-06-06 13:05:00|10769.95|10769.95|10777.21|10777.21|10777.21|10777.21|10769.2|10769.2|0
1654521000000|2022-06-06 13:10:00|10778.34|10778.34|10784.57|10784.57|10784.57|10784.57|10777.59|10777.59|0
1654521300000|2022-06-06 13:15:00|10786.49|10786.49|10785.22|10785.22|10789.71|10789.71|10783.28|10783.28|0
1654521600000|2022-06-06 13:20:00|10788.44|10788.44|10788.44|10788.44|10792.2|10792.2|10788.44|10788.44|0
1654521900000|2022-06-06 13:25:00|10789.72|10789.72|10782.93|10782.93|10789.72|10789.72|10778.14|10778.14|0
1654522200000|2022-06-06 13:30:00|10784.81|10784.81|10816.38|10816.38|10816.38|10816.38|10784.81|10784.81|0
1654522500000|2022-06-06 13:35:00|10806.73|10806.73|10783.74|10783.74|10806.73|10806.73|10783.74|10783.74|0
1654522800000|2022-06-06 13:40:00|10777.3|10777.3|10741.92|10741.92|10779.18|10779.18|10741.92|10741.92|0
1654523100000|2022-06-06 13:45:00|10742.29|10742.29|10726.43|10726.43|10744.01|10744.01|10723.05|10723.05|0
1654523400000|2022-06-06 13:50:00|10723.21|10723.21|10708.42|10708.42|10723.21|10723.21|10705.16|10705.16|0
1654523700000|2022-06-06 13:55:00|10711.64|10711.64|10713.4|10713.4|10717.64|10717.64|10711.64|10711.64|0
1654524000000|2022-06-06 14:00:00|10726.27|10726.27|10700.53|10700.53|10726.27|10726.27|10700.53|10700.53|0
1654524300000|2022-06-06 14:05:00|10695.4|10695.4|10690.09|10690.09|10702.46|10702.46|10690.09|10690.09|0
1654524600000|2022-06-06 14:10:00|10686.88|10686.88|10672.51|10672.51|10692.01|10692.01|10672.51|10672.51|0
1654524900000|2022-06-06 14:15:00|10671.76|10671.76|10668.15|10668.15|10671.76|10671.76|10665.48|10665.48|0
1654525200000|2022-06-06 14:20:00|10671.36|10671.36|10675.32|10675.32|10678.38|10678.38|10671.36|10671.36|0
1654525500000|2022-06-06 14:25:00|10674.04|10674.04|10693.61|10693.61|10693.61|10693.61|10673.93|10673.93|0
1654525800000|2022-06-06 14:30:00|10692.51|10692.51|10684.7|10684.7|10692.51|10692.51|10682.82|10682.82|0
1654526100000|2022-06-06 14:35:00|10685.45|10685.45|10685.11|10685.11|10689.18|10689.18|10684.36|10684.36|0
1654526400000|2022-06-06 14:40:00|10685.48|10685.48|10683.57|10683.57|10692.3|10692.3|10683.57|10683.57|0
1654526700000|2022-06-06 14:45:00|10682.82|10682.82|10682.38|10682.38|10683.13|10683.13|10666.4|10666.4|0
1654527000000|2022-06-06 14:50:00|10682.75|10682.75|10687.56|10687.56|10689.48|10689.48|10679.96|10679.96|0
1654527300000|2022-06-06 14:55:00|10689.48|10689.48|10679.61|10679.61|10689.48|10689.48|10679.61|10679.61|0
1654527600000|2022-06-06 15:00:00|10680.36|10680.36|10689.06|10689.06|10692.91|10692.91|10680.36|10680.36|0
1654527900000|2022-06-06 15:05:00|10691.63|10691.63|10697.05|10697.05|10697.05|10697.05|10691.63|10691.63|0
1654528200000|2022-06-06 15:10:00|10693.84|10693.84|10676.66|10676.66|10693.84|10693.84|10676.66|10676.66|0
1654528500000|2022-06-06 15:15:00|10667|10667|10642.8|10642.8|10667|10667|10641.67|10641.67|0
1654528800000|2022-06-06 15:20:00|10644.09|10644.09|10663.02|10663.02|10675.77|10675.77|10644.09|10644.09|0
1654529100000|2022-06-06 15:25:00|10659.8|10659.8|10682.27|10682.27|10682.27|10682.27|10659.8|10659.8|0
1654586100000|2022-06-07 07:15:00|10703.04|10703.04|10709.38|10709.38|10709.38|10709.38|10698.52|10698.52|0
1654586400000|2022-06-07 07:20:00|10696.52|10696.52|10710.67|10710.67|10710.67|10710.67|10696.52|10696.52|0
1654586700000|2022-06-07 07:25:00|10709.54|10709.54|10715.33|10715.33|10716.61|10716.61|10709.54|10709.54|0
1654587000000|2022-06-07 07:30:00|10718.54|10718.54|10710.74|10710.74|10718.54|10718.54|10703.06|10703.06|0
1654587300000|2022-06-07 07:35:00|10714.5|10714.5|10692.84|10692.84|10714.5|10714.5|10692.84|10692.84|0
1654587600000|2022-06-07 07:40:00|10692.47|10692.47|10694.66|10694.66|10694.66|10694.66|10692.13|10692.13|0
1654587900000|2022-06-07 07:45:00|10696.16|10696.16|10707.77|10707.77|10712.9|10712.9|10696.16|10696.16|0
1654588500000|2022-06-07 07:55:00|10706.26|10706.26|10684.34|10684.34|10706.26|10706.26|10684.34|10684.34|0
1654588800000|2022-06-07 08:00:00|10683.7|10683.7|10682.75|10682.75|10686.49|10686.49|10682|10682|0
1654589100000|2022-06-07 08:05:00|10684.63|10684.63|10673.34|10673.34|10685.76|10685.76|10672.96|10672.96|0
1654589400000|2022-06-07 08:10:00|10671.08|10671.08|10667.75|10667.75|10672.5|10672.5|10667.37|10667.37|0
1654589700000|2022-06-07 08:15:00|10666.62|10666.62|10670.36|10670.36|10670.36|10670.36|10665.11|10665.11|0
1654590000000|2022-06-07 08:20:00|10665.87|10665.87|10667.64|10667.64|10667.64|10667.64|10665.87|10665.87|0
1654590300000|2022-06-07 08:25:00|10667|10667|10668.92|10668.92|10669.67|10669.67|10667|10667|0
1654590600000|2022-06-07 08:30:00|10669.67|10669.67|10668.72|10668.72|10670.05|10670.05|10664.92|10664.92|0
1654590900000|2022-06-07 08:35:00|10665.51|10665.51|10659.66|10659.66|10666.52|10666.52|10659.66|10659.66|0
1654591200000|2022-06-07 08:40:00|10661.92|10661.92|10661.77|10661.77|10662.3|10662.3|10661.01|10661.01|0
1654591500000|2022-06-07 08:45:00|10659.2|10659.2|10667.81|10667.81|10667.81|10667.81|10656.63|10656.63|0
1654591800000|2022-06-07 08:50:00|10664.6|10664.6|10669.73|10669.73|10669.73|10669.73|10660.37|10660.37|0
1654592100000|2022-06-07 08:55:00|10667.81|10667.81|10669.53|10669.53|10669.58|10669.58|10667.65|10667.65|0
1654592400000|2022-06-07 09:00:00|10668.78|10668.78|10662.61|10662.61|10671.79|10671.79|10657.82|10657.82|0
1654592700000|2022-06-07 09:05:00|10663.16|10663.16|10653.51|10653.51|10663.16|10663.16|10653.51|10653.51|0
1654593000000|2022-06-07 09:10:00|10652.75|10652.75|10651.09|10651.09|10655.54|10655.54|10649.28|10649.28|0
1654593300000|2022-06-07 09:15:00|10641.44|10641.44|10647.86|10647.86|10647.86|10647.86|10641.44|10641.44|0
1654593600000|2022-06-07 09:20:00|10650.43|10650.43|10657.91|10657.91|10657.91|10657.91|10647.79|10647.79|0
1654593900000|2022-06-07 09:25:00|10658.67|10658.67|10663.11|10663.11|10663.11|10663.11|10658.67|10658.67|0
1654594200000|2022-06-07 09:30:00|10664.24|10664.24|10661.51|10661.51|10664.73|10664.73|10661.51|10661.51|0
1654594500000|2022-06-07 09:35:00|10659.63|10659.63|10659.63|10659.63|10659.63|10659.63|10659.08|10659.08|0
1654594800000|2022-06-07 09:40:00|10657.07|10657.07|10658.44|10658.44|10658.99|10658.99|10657.07|10657.07|0
1654595100000|2022-06-07 09:45:00|10660.37|10660.37|10659.95|10659.95|10661.45|10661.45|10658.44|10658.44|0
1654595400000|2022-06-07 09:50:00|10661.08|10661.08|10672.93|10672.93|10672.93|10672.93|10661.08|10661.08|0
1654595700000|2022-06-07 09:55:00|10672.29|10672.29|10696.97|10696.97|10699.28|10699.28|10661.38|10661.38|0
1654596000000|2022-06-07 10:00:00|10698.26|10698.26|10703.68|10703.68|10703.68|10703.68|10698.26|10698.26|0
1654596300000|2022-06-07 10:05:00|10707.44|10707.44|10706.84|10706.84|10710.76|10710.76|10706.46|10706.46|0
1654596600000|2022-06-07 10:10:00|10707.97|10707.97|10705.49|10705.49|10707.97|10707.97|10705.49|10705.49|0
1654596900000|2022-06-07 10:15:00|10704.95|10704.95|10705.49|10705.49|10705.49|10705.49|10699.06|10699.06|0
1654597200000|2022-06-07 10:20:00|10703.61|10703.61|10700.95|10700.95|10703.61|10703.61|10700.4|10700.4|0
1654597500000|2022-06-07 10:25:00|10701.59|10701.59|10702.86|10702.86|10703.48|10703.48|10693.83|10693.83|0
1654597800000|2022-06-07 10:30:00|10701.58|10701.58|10702.11|10702.11|10702.11|10702.11|10700.83|10700.83|0
1654598100000|2022-06-07 10:35:00|10701.47|10701.47|10716.25|10716.25|10716.25|10716.25|10701.47|10701.47|0
1654598400000|2022-06-07 10:40:00|10719.47|10719.47|10720.39|10720.39|10722.32|10722.32|10719.47|10719.47|0
1654598700000|2022-06-07 10:45:00|10721.68|10721.68|10724.89|10724.89|10724.89|10724.89|10721.68|10721.68|0
1654599000000|2022-06-07 10:50:00|10725.54|10725.54|10729.55|10729.55|10729.55|10729.55|10722.48|10722.48|0
1654599300000|2022-06-07 10:55:00|10732.56|10732.56|10720.03|10720.03|10735.9|10735.9|10713.84|10713.84|0
1654599600000|2022-06-07 11:00:00|10719.66|10719.66|10717.47|10717.47|10719.66|10719.66|10717.47|10717.47|0
1654600200000|2022-06-07 11:10:00|10714.25|10714.25|10712.32|10712.32|10714.25|10714.25|10710.4|10710.4|0
1654600500000|2022-06-07 11:15:00|10710.07|10710.07|10699.77|10699.77|10710.07|10710.07|10699.77|10699.77|0
1654600800000|2022-06-07 11:20:00|10699.39|10699.39|10719.87|10719.87|10720.5|10720.5|10699.39|10699.39|0
1654601100000|2022-06-07 11:25:00|10716.65|10716.65|10710.63|10710.63|10721.14|10721.14|10710.63|10710.63|0
1654601400000|2022-06-07 11:30:00|10709.5|10709.5|10690.59|10690.59|10709.5|10709.5|10690.04|10690.04|0
1654601700000|2022-06-07 11:35:00|10689.84|10689.84|10690.59|10690.59|10690.59|10690.59|10689.84|10689.84|0
1654602000000|2022-06-07 11:40:00|10687.38|10687.38|10682.59|10682.59|10689.02|10689.02|10682.59|10682.59|0
1654602300000|2022-06-07 11:45:00|10681.84|10681.84|10671.49|10671.49|10681.84|10681.84|10671.49|10671.49|0
1654602600000|2022-06-07 11:50:00|10670.95|10670.95|10671.91|10671.91|10671.91|10671.91|10668.69|10668.69|0
1654602900000|2022-06-07 11:55:00|10668.69|10668.69|10663.55|10663.55|10668.69|10668.69|10663.55|10663.55|0
1654603200000|2022-06-07 12:00:00|10667.4|10667.4|10660.19|10660.19|10668.68|10668.68|10660.19|10660.19|0
1654603500000|2022-06-07 12:05:00|10656.98|10656.98|10668.27|10668.27|10668.27|10668.27|10656.98|10656.98|0
1654603800000|2022-06-07 12:10:00|10661.84|10661.84|10661.32|10661.32|10661.84|10661.84|10659.82|10659.82|0
1654604100000|2022-06-07 12:15:00|10660.04|10660.04|10663.72|10663.72|10670.15|10670.15|10659.4|10659.4|0
1654604400000|2022-06-07 12:20:00|10661.84|10661.84|10658.36|10658.36|10661.84|10661.84|10657.99|10657.99|0
1654604700000|2022-06-07 12:25:00|10655.15|10655.15|10654.77|10654.77|10655.15|10655.15|10648.34|10648.34|0
1654605000000|2022-06-07 12:30:00|10651.76|10651.76|10646.38|10646.38|10656.79|10656.79|10646.38|10646.38|0
1654605300000|2022-06-07 12:35:00|10645.84|10645.84|10642.62|10642.62|10645.84|10645.84|10642.62|10642.62|0
1654605600000|2022-06-07 12:40:00|10641.98|10641.98|10643.01|10643.01|10644.3|10644.3|10641.73|10641.73|0
1654605900000|2022-06-07 12:45:00|10641.13|10641.13|10656.26|10656.26|10656.26|10656.26|10641.13|10641.13|0
1654606200000|2022-06-07 12:50:00|10655.88|10655.88|10650.73|10650.73|10656.63|10656.63|10649.45|10649.45|0
1654606500000|2022-06-07 12:55:00|10649.22|10649.22|10655.44|10655.44|10657.32|10657.32|10648.58|10648.58|0
1654606800000|2022-06-07 13:00:00|10653.51|10653.51|10640.64|10640.64|10653.51|10653.51|10640.64|10640.64|0
1654607100000|2022-06-07 13:05:00|10638.71|10638.71|10631.4|10631.4|10639.12|10639.12|10631.4|10631.4|0
1654607400000|2022-06-07 13:10:00|10632.5|10632.5|10634.59|10634.59|10635.72|10635.72|10632.5|10632.5|0
1654607700000|2022-06-07 13:15:00|10632.94|10632.94|10639.04|10639.04|10639.04|10639.04|10626.71|10626.71|0
1654608000000|2022-06-07 13:20:00|10632.61|10632.61|10633.25|10633.25|10633.25|10633.25|10626.81|10626.81|0
1654608300000|2022-06-07 13:25:00|10633.63|10633.63|10638.34|10638.34|10638.34|10638.34|10628.69|10628.69|0
1654608600000|2022-06-07 13:30:00|10641.56|10641.56|10660.63|10660.63|10663.84|10663.84|10632.48|10632.48|0
1654608900000|2022-06-07 13:35:00|10660.25|10660.25|10702.99|10702.99|10706.21|10706.21|10658.7|10658.7|0
1654609200000|2022-06-07 13:40:00|10709.43|10709.43|10719.76|10719.76|10719.76|10719.76|10696.56|10696.56|0
1654609500000|2022-06-07 13:45:00|10722.98|10722.98|10739.47|10739.47|10739.47|10739.47|10710.6|10710.6|0
1654609800000|2022-06-07 13:50:00|10742.03|10742.03|10744.38|10744.38|10758.08|10758.08|10742.03|10742.03|0
1654610100000|2022-06-07 13:55:00|10741.16|10741.16|10727.47|10727.47|10742.28|10742.28|10720.4|10720.4|0
1654610400000|2022-06-07 14:00:00|10721.03|10721.03|10728.15|10728.15|10734.66|10734.66|10721.03|10721.03|0
1654610700000|2022-06-07 14:05:00|10731.37|10731.37|10758.32|10758.32|10764.76|10764.76|10731.37|10731.37|0
1654611000000|2022-06-07 14:10:00|10757.2|10757.2|10741.09|10741.09|10757.2|10757.2|10739.17|10739.17|0
1654611300000|2022-06-07 14:15:00|10742.6|10742.6|10770.48|10770.48|10770.48|10770.48|10742.6|10742.6|0
1654611600000|2022-06-07 14:20:00|10767.26|10767.26|10749.86|10749.86|10770.48|10770.48|10749.86|10749.86|0
1654611900000|2022-06-07 14:25:00|10746.65|10746.65|10736.73|10736.73|10750.24|10750.24|10733.51|10733.51|0
1654612200000|2022-06-07 14:30:00|10733.51|10733.51|10724.82|10724.82|10737.64|10737.64|10723.69|10723.69|0
1654612500000|2022-06-07 14:35:00|10728.04|10728.04|10737.73|10737.73|10746.11|10746.11|10718.18|10718.18|0
1654612800000|2022-06-07 14:40:00|10738.11|10738.11|10727.28|10727.28|10738.11|10738.11|10726.91|10726.91|0
1654613100000|2022-06-07 14:45:00|10724.07|10724.07|10714.86|10714.86|10729.76|10729.76|10713.88|10713.88|0
1654613400000|2022-06-07 14:50:00|10724.51|10724.51|10711.54|10711.54|10724.51|10724.51|10710.25|10710.25|0
1654613700000|2022-06-07 14:55:00|10709.66|10709.66|10710.97|10710.97|10710.97|10710.97|10701.68|10701.68|0
1654614000000|2022-06-07 15:00:00|10714.18|10714.18|10708.16|10708.16|10714.94|10714.94|10705.87|10705.87|0
1654614300000|2022-06-07 15:05:00|10708.8|10708.8|10698.59|10698.59|10716.54|10716.54|10698.39|10698.39|0
1654614600000|2022-06-07 15:10:00|10701.81|10701.81|10698.22|10698.22|10701.81|10701.81|10691.03|10691.03|0
1654614900000|2022-06-07 15:15:00|10698.76|10698.76|10691.05|10691.05|10706.2|10706.2|10691.05|10691.05|0
1654615200000|2022-06-07 15:20:00|10687.83|10687.83|10676.24|10676.24|10688.58|10688.58|10673.78|10673.78|0
1654615500000|2022-06-07 15:25:00|10676.62|10676.62|10686.86|10686.86|10686.86|10686.86|10675.7|10675.7|0
1654672500000|2022-06-08 07:15:00|10707|10707|10705.76|10705.76|10711.71|10711.71|10703.73|10703.73|0
1654672800000|2022-06-08 07:20:00|10705.01|10705.01|10691.55|10691.55|10705.01|10705.01|10688.92|10688.92|0
1654673100000|2022-06-08 07:25:00|10665.81|10665.81|10662.3|10662.3|10667.78|10667.78|10662.3|10662.3|0
1654673400000|2022-06-08 07:30:00|10660.37|10660.37|10649.66|10649.66|10660.37|10660.37|10649.66|10649.66|0
1654673700000|2022-06-08 07:35:00|10651.16|10651.16|10653.62|10653.62|10653.62|10653.62|10646.45|10646.45|0
1654674000000|2022-06-08 07:40:00|10651.74|10651.74|10654.2|10654.2|10656.08|10656.08|10650.23|10650.23|0
1654674300000|2022-06-08 07:45:00|10653.44|10653.44|10647.87|10647.87|10657.24|10657.24|10642.09|10642.09|0
1654674600000|2022-06-08 07:50:00|10650.43|10650.43|10661.42|10661.42|10661.42|10661.42|10648.55|10648.55|0
1654674900000|2022-06-08 07:55:00|10662.92|10662.92|10658.96|10658.96|10662.92|10662.92|10658.96|10658.96|0
1654675200000|2022-06-08 08:00:00|10657.87|10657.87|10665.85|10665.85|10666.39|10666.39|10657.32|10657.32|0
1654675500000|2022-06-08 08:05:00|10664.34|10664.34|10679.94|10679.94|10679.94|10679.94|10663.21|10663.21|0
1654675800000|2022-06-08 08:10:00|10692.81|10692.81|10708.11|10708.11|10715.09|10715.09|10692.81|10692.81|0
1654676100000|2022-06-08 08:15:00|10707.01|10707.01|10705.56|10705.56|10707.01|10707.01|10703.3|10703.3|0
1654676400000|2022-06-08 08:20:00|10705.94|10705.94|10710.28|10710.28|10710.28|10710.28|10703.37|10703.37|0
1654676700000|2022-06-08 08:25:00|10712.16|10712.16|10722.5|10722.5|10722.5|10722.5|10709.63|10709.63|0
1654677000000|2022-06-08 08:30:00|10721.22|10721.22|10703.93|10703.93|10721.22|10721.22|10703.53|10703.53|0
1654677300000|2022-06-08 08:35:00|10702.43|10702.43|10723.67|10723.67|10724.96|10724.96|10702.43|10702.43|0
1654677600000|2022-06-08 08:40:00|10722.55|10722.55|10731.9|10731.9|10735.12|10735.12|10722.17|10722.17|0
1654677900000|2022-06-08 08:45:00|10731.53|10731.53|10739.09|10739.09|10745.53|10745.53|10730.78|10730.78|0
1654678200000|2022-06-08 08:50:00|10736.52|10736.52|10713.63|10713.63|10736.52|10736.52|10703.34|10703.34|0
1654678500000|2022-06-08 08:55:00|10713.25|10713.25|10726.12|10726.12|10726.12|10726.12|10713.25|10713.25|0
1654678800000|2022-06-08 09:00:00|10726.5|10726.5|10724.95|10724.95|10726.5|10726.5|10723.44|10723.44|0
1654679100000|2022-06-08 09:05:00|10715.3|10715.3|10699.96|10699.96|10715.3|10715.3|10699.96|10699.96|0
1654679400000|2022-06-08 09:10:00|10698.07|10698.07|10698.83|10698.83|10698.83|10698.83|10690.89|10690.89|0
1654679700000|2022-06-08 09:15:00|10696.26|10696.26|10702.15|10702.15|10702.15|10702.15|10695.51|10695.51|0
1654680000000|2022-06-08 09:20:00|10702.52|10702.52|10695.84|10695.84|10702.52|10702.52|10695.46|10695.46|0
1654680300000|2022-06-08 09:25:00|10697.35|10697.35|10694.78|10694.78|10697.99|10697.99|10690.29|10690.29|0
1654680600000|2022-06-08 09:30:00|10695|10695|10695.64|10695.64|10695.64|10695.64|10695|10695|0
1654680900000|2022-06-08 09:35:00|10697.15|10697.15|10701.1|10701.1|10704.03|10704.03|10697.15|10697.15|0
1654681200000|2022-06-08 09:40:00|10699.22|10699.22|10695.41|10695.41|10699.22|10699.22|10695.41|10695.41|0
1654681500000|2022-06-08 09:45:00|10698.8|10698.8|10694.41|10694.41|10698.97|10698.97|10691.85|10691.85|0
1654681800000|2022-06-08 09:50:00|10720.15|10720.15|10723.37|10723.37|10723.37|10723.37|10720.15|10720.15|0
1654682100000|2022-06-08 09:55:00|10713.71|10713.71|10714.34|10714.34|10715.53|10715.53|10712.52|10712.52|0
1654682400000|2022-06-08 10:00:00|10707.91|10707.91|10707.36|10707.36|10707.91|10707.91|10707.36|10707.36|0
1654682700000|2022-06-08 10:05:00|10704.15|10704.15|10707.13|10707.13|10709.95|10709.95|10704.15|10704.15|0
1654683000000|2022-06-08 10:10:00|10706.49|10706.49|10702.31|10702.31|10706.49|10706.49|10702.31|10702.31|0
1654683300000|2022-06-08 10:15:00|10704.19|10704.19|10706.76|10706.76|10706.76|10706.76|10704.19|10704.19|0
1654683600000|2022-06-08 10:20:00|10707.89|10707.89|10696.77|10696.77|10707.89|10707.89|10696.77|10696.77|0
1654683900000|2022-06-08 10:25:00|10696.01|10696.01|10672.65|10672.65|10698.8|10698.8|10672.65|10672.65|0
1654684200000|2022-06-08 10:30:00|10663|10663|10663.64|10663.64|10663.64|10663.64|10663|10663|0
1654684500000|2022-06-08 10:35:00|10661.71|10661.71|10635.83|10635.83|10661.71|10661.71|10635.83|10635.83|0
1654684800000|2022-06-08 10:40:00|10633.9|10633.9|10615.29|10615.29|10633.9|10633.9|10615.29|10615.29|0
1654685100000|2022-06-08 10:45:00|10621.73|10621.73|10630.08|10630.08|10630.08|10630.08|10621.73|10621.73|0
1654685400000|2022-06-08 10:50:00|10627.88|10627.88|10632.32|10632.32|10633.83|10633.83|10627.33|10627.33|0
1654685700000|2022-06-08 10:55:00|10630.06|10630.06|10629.59|10629.59|10631.57|10631.57|10619.93|10619.93|0
1654686000000|2022-06-08 11:00:00|10623.15|10623.15|10632.6|10632.6|10632.6|10632.6|10622.95|10622.95|0
1654686300000|2022-06-08 11:05:00|10631.32|10631.32|10620.39|10620.39|10631.32|10631.32|10620.39|10620.39|0
1654686600000|2022-06-08 11:10:00|10618.46|10618.46|10618.35|10618.35|10618.46|10618.46|10615.67|10615.67|0
1654686900000|2022-06-08 11:15:00|10617.6|10617.6|10618.5|10618.5|10620.89|10620.89|10617.6|10617.6|0
1654687200000|2022-06-08 11:20:00|10617.22|10617.22|10618.01|10618.01|10618.01|10618.01|10616.12|10616.12|0
1654687500000|2022-06-08 11:25:00|10619.13|10619.13|10616.88|10616.88|10619.13|10619.13|10616.24|10616.24|0
1654687800000|2022-06-08 11:30:00|10613.66|10613.66|10608.64|10608.64|10613.66|10613.66|10600.69|10600.69|0
1654688100000|2022-06-08 11:35:00|10609.28|10609.28|10587.54|10587.54|10610.81|10610.81|10587.17|10587.17|0
1654688400000|2022-06-08 11:40:00|10588.83|10588.83|10599.09|10599.09|10599.09|10599.09|10588.83|10588.83|0
1654688700000|2022-06-08 11:45:00|10597.44|10597.44|10577.59|10577.59|10597.44|10597.44|10575.71|10575.71|0
1654689000000|2022-06-08 11:50:00|10574.37|10574.37|10572.22|10572.22|10583.06|10583.06|10572.22|10572.22|0
1654689300000|2022-06-08 11:55:00|10578.66|10578.66|10581.48|10581.48|10581.48|10581.48|10576.76|10576.76|0
1654689600000|2022-06-08 12:00:00|10580.35|10580.35|10579.53|10579.53|10580.66|10580.66|10578.47|10578.47|0
1654689900000|2022-06-08 12:05:00|10581.04|10581.04|10582.68|10582.68|10583.23|10583.23|10579.91|10579.91|0
1654690200000|2022-06-08 12:10:00|10583.06|10583.06|10592.71|10592.71|10592.71|10592.71|10583.06|10583.06|0
1654690500000|2022-06-08 12:15:00|10591.58|10591.58|10589.5|10589.5|10591.58|10591.58|10581.55|10581.55|0
1654690800000|2022-06-08 12:20:00|10588.86|10588.86|10594.92|10594.92|10595.29|10595.29|10588.86|10588.86|0
1654691100000|2022-06-08 12:25:00|10594.54|10594.54|10589.12|10589.12|10594.54|10594.54|10589.12|10589.12|0
1654691400000|2022-06-08 12:30:00|10589.5|10589.5|10587.82|10587.82|10596.31|10596.31|10581.6|10581.6|0
1654691700000|2022-06-08 12:35:00|10588.95|10588.95|10601.91|10601.91|10601.91|10601.91|10588.95|10588.95|0
1654692000000|2022-06-08 12:40:00|10605.12|10605.12|10601.8|10601.8|10611.83|10611.83|10601.8|10601.8|0
1654692300000|2022-06-08 12:45:00|10602.18|10602.18|10602.79|10602.79|10604.03|10604.03|10602.14|10602.14|0
1654692600000|2022-06-08 12:50:00|10601.28|10601.28|10612.06|10612.06|10612.06|10612.06|10601.28|10601.28|0
1654692900000|2022-06-08 12:55:00|10612.81|10612.81|10623.98|10623.98|10626.01|10626.01|10608.96|10608.96|0
1654693200000|2022-06-08 13:00:00|10623.43|10623.43|10623.43|10623.43|10623.43|10623.43|10616.24|10616.24|0
1654693500000|2022-06-08 13:05:00|10623.81|10623.81|10627.24|10627.24|10627.24|10627.24|10622.79|10622.79|0
1654693800000|2022-06-08 13:10:00|10625.36|10625.36|10624.6|10624.6|10625.36|10625.36|10624.6|10624.6|0
1654694100000|2022-06-08 13:15:00|10623.1|10623.1|10628.57|10628.57|10632.37|10632.37|10622.35|10622.35|0
1654694400000|2022-06-08 13:20:00|10628.02|10628.02|10648.26|10648.26|10649.36|10649.36|10627.48|10627.48|0
1654694700000|2022-06-08 13:25:00|10650.9|10650.9|10659.56|10659.56|10664.39|10664.39|10643.34|10643.34|0
1654695000000|2022-06-08 13:30:00|10649.91|10649.91|10652.94|10652.94|10667.24|10667.24|10647.31|10647.31|0
1654695300000|2022-06-08 13:35:00|10652.57|10652.57|10647.5|10647.5|10656.88|10656.88|10639.46|10639.46|0
1654695600000|2022-06-08 13:40:00|10646.95|10646.95|10639.1|10639.1|10652.98|10652.98|10639.1|10639.1|0
1654695900000|2022-06-08 13:45:00|10638.35|10638.35|10632.85|10632.85|10648.63|10648.63|10632.85|10632.85|0
1654696200000|2022-06-08 13:50:00|10626.42|10626.42|10613.84|10613.84|10626.42|10626.42|10602.3|10602.3|0
1654696500000|2022-06-08 13:55:00|10614.93|10614.93|10595.33|10595.33|10615.95|10615.95|10595.1|10595.1|0
1654696800000|2022-06-08 14:00:00|10594.58|10594.58|10602.21|10602.21|10602.21|10602.21|10582.36|10582.36|0
1654697100000|2022-06-08 14:05:00|10603.31|10603.31|10618.37|10618.37|10618.37|10618.37|10603.31|10603.31|0
1654697400000|2022-06-08 14:10:00|10611.93|10611.93|10600.74|10600.74|10617.37|10617.37|10600.74|10600.74|0
1654697700000|2022-06-08 14:15:00|10597.52|10597.52|10607.31|10607.31|10614.15|10614.15|10597.52|10597.52|0
1654698000000|2022-06-08 14:20:00|10610.52|10610.52|10616.97|10616.97|10620.17|10620.17|10610.52|10610.52|0
1654698300000|2022-06-08 14:25:00|10617.51|10617.51|10624.21|10624.21|10624.21|10624.21|10610.36|10610.36|0
1654698600000|2022-06-08 14:30:00|10630.64|10630.64|10651.07|10651.07|10656.81|10656.81|10629.03|10629.03|0
1654698900000|2022-06-08 14:35:00|10650.31|10650.31|10643.13|10643.13|10660.08|10660.08|10643.13|10643.13|0
1654699200000|2022-06-08 14:40:00|10644.78|10644.78|10642.09|10642.09|10648.62|10648.62|10640.54|10640.54|0
1654699500000|2022-06-08 14:45:00|10644.35|10644.35|10651.73|10651.73|10652.1|10652.1|10643.57|10643.57|0
1654699800000|2022-06-08 14:50:00|10651.35|10651.35|10643.41|10643.41|10651.35|10651.35|10638.52|10638.52|0
1654700100000|2022-06-08 14:55:00|10642.77|10642.77|10647.88|10647.88|10647.88|10647.88|10638.1|10638.1|0
1654700400000|2022-06-08 15:00:00|10646.78|10646.78|10655.53|10655.53|10655.74|10655.74|10640.54|10640.54|0
1654700700000|2022-06-08 15:05:00|10657.04|10657.04|10675.92|10675.92|10678.76|10678.76|10657.04|10657.04|0
1654701000000|2022-06-08 15:10:00|10675.17|10675.17|10699.98|10699.98|10700.53|10700.53|10675.17|10675.17|0
1654701300000|2022-06-08 15:15:00|10693.55|10693.55|10705.29|10705.29|10708.51|10708.51|10687.32|10687.32|0
1654701600000|2022-06-08 15:20:00|10706.42|10706.42|10713.98|10713.98|10713.98|10713.98|10705.34|10705.34|0
1654701900000|2022-06-08 15:25:00|10713.23|10713.23|10719.52|10719.52|10723.64|10723.64|10707.22|10707.22|0
1654758900000|2022-06-09 07:15:00|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|0
1654759200000|2022-06-09 07:20:00|10600.62|10600.62|10590.83|10590.83|10600.62|10600.62|10579.92|10579.92|0
1654759500000|2022-06-09 07:25:00|10591.47|10591.47|10593.13|10593.13|10595.01|10595.01|10585.89|10585.89|0
1654759800000|2022-06-09 07:30:00|10594.41|10594.41|10588.19|10588.19|10594.41|10594.41|10586.55|10586.55|0
1654760100000|2022-06-09 07:35:00|10586.91|10586.91|10584.99|10584.99|10586.91|10586.91|10584.99|10584.99|0
1654760400000|2022-06-09 07:40:00|10620.37|10620.37|10615.86|10615.86|10622.94|10622.94|10615.86|10615.86|0
1654760700000|2022-06-09 07:45:00|10616.5|10616.5|10610.96|10610.96|10616.5|10616.5|10610.21|10610.21|0
1654761000000|2022-06-09 07:50:00|10611.61|10611.61|10610.1|10610.1|10613.11|10613.11|10609.35|10609.35|0
1654761300000|2022-06-09 07:55:00|10612.67|10612.67|10612.67|10612.67|10612.67|10612.67|10612.67|10612.67|0
1654761600000|2022-06-09 08:00:00|10613.42|10613.42|10617.12|10617.12|10619|10619|10612.78|10612.78|0
1654761900000|2022-06-09 08:05:00|10617.76|10617.76|10615.83|10615.83|10617.76|10617.76|10615.83|10615.83|0
1654762200000|2022-06-09 08:10:00|10611.98|10611.98|10611.34|10611.34|10614.55|10614.55|10611.34|10611.34|0
1654762500000|2022-06-09 08:15:00|10606.85|10606.85|10611.98|10611.98|10611.98|10611.98|10606.85|10606.85|0
1654762800000|2022-06-09 08:20:00|10611.34|10611.34|10612.36|10612.36|10614.99|10614.99|10611.34|10611.34|0
1654763100000|2022-06-09 08:25:00|10611.08|10611.08|10603.38|10603.38|10611.08|10611.08|10603.38|10603.38|0
1654763400000|2022-06-09 08:30:00|10600.17|10600.17|10604.35|10604.35|10604.35|10604.35|10599.53|10599.53|0
1654763700000|2022-06-09 08:35:00|10605.86|10605.86|10605.86|10605.86|10605.86|10605.86|10605.86|10605.86|0
1654764000000|2022-06-09 08:40:00|10604.57|10604.57|10605.86|10605.86|10605.86|10605.86|10602.65|10602.65|0
1654764300000|2022-06-09 08:45:00|10607.74|10607.74|10621.37|10621.37|10621.37|10621.37|10607.74|10607.74|0
1654764600000|2022-06-09 08:50:00|10623.29|10623.29|10621.79|10621.79|10623.29|10623.29|10621.79|10621.79|0
1654764900000|2022-06-09 08:55:00|10621.03|10621.03|10620.39|10620.39|10624.24|10624.24|10620.39|10620.39|0
1654765200000|2022-06-09 09:00:00|10619.11|10619.11|10624.88|10624.88|10624.88|10624.88|10618.47|10618.47|0
1654765500000|2022-06-09 09:05:00|10628.65|10628.65|10626.65|10626.65|10628.65|10628.65|10624.09|10624.09|0
1654765800000|2022-06-09 09:10:00|10627.94|10627.94|10633.64|10633.64|10633.73|10633.73|10626.65|10626.65|0
1654766100000|2022-06-09 09:15:00|10635.56|10635.56|10644.84|10644.84|10644.84|10644.84|10634.06|10634.06|0
1654766400000|2022-06-09 09:20:00|10644.2|10644.2|10650.61|10650.61|10650.61|10650.61|10642.27|10642.27|0
1654766700000|2022-06-09 09:25:00|10648.05|10648.05|10647.94|10647.94|10648.69|10648.69|10645.3|10645.3|0
1654767000000|2022-06-09 09:30:00|10650.95|10650.95|10660.95|10660.95|10660.95|10660.95|10650.95|10650.95|0
1654767300000|2022-06-09 09:35:00|10686.69|10686.69|10689.45|10689.45|10693.26|10693.26|10686.69|10686.69|0
1654767600000|2022-06-09 09:40:00|10688.81|10688.81|10688.81|10688.81|10688.81|10688.81|10683.04|10683.04|0
1654767900000|2022-06-09 09:45:00|10689.19|10689.19|10688.43|10688.43|10689.19|10689.19|10688.43|10688.43|0
1654768200000|2022-06-09 09:50:00|10694.85|10694.85|10683.49|10683.49|10694.85|10694.85|10681.98|10681.98|0
1654768500000|2022-06-09 09:55:00|10680.28|10680.28|10678.93|10678.93|10680.28|10680.28|10676.14|10676.14|0
1654768800000|2022-06-09 10:00:00|10677.42|10677.42|10671.01|10671.01|10677.42|10677.42|10671.01|10671.01|0
1654769100000|2022-06-09 10:05:00|10672.51|10672.51|10674.44|10674.44|10674.44|10674.44|10672.51|10672.51|0
1654769400000|2022-06-09 10:10:00|10668|10668|10668.46|10668.46|10672.94|10672.94|10668|10668|0
1654769700000|2022-06-09 10:15:00|10666.95|10666.95|10669.81|10669.81|10670.45|10670.45|10666.31|10666.31|0
1654770000000|2022-06-09 10:20:00|10668.68|10668.68|10670.28|10670.28|10670.28|10670.28|10667.01|10667.01|0
1654770300000|2022-06-09 10:25:00|10669.64|10669.64|10662.57|10662.57|10669.64|10669.64|10662.57|10662.57|0
1654770600000|2022-06-09 10:30:00|10661.29|10661.29|10661.57|10661.57|10661.57|10661.57|10659|10659|0
1654770900000|2022-06-09 10:35:00|10662.85|10662.85|10663.94|10663.94|10665.04|10665.04|10662.47|10662.47|0
1654771200000|2022-06-09 10:40:00|10663.57|10663.57|10647.3|10647.3|10663.57|10663.57|10646.75|10646.75|0
1654771500000|2022-06-09 10:45:00|10646.66|10646.66|10634.45|10634.45|10646.66|10646.66|10634.45|10634.45|0
1654771800000|2022-06-09 10:50:00|10633.81|10633.81|10627.37|10627.37|10633.81|10633.81|10627.37|10627.37|0
1654772100000|2022-06-09 10:55:00|10626.73|10626.73|10627.92|10627.92|10627.92|10627.92|10624.06|10624.06|0
1654772400000|2022-06-09 11:00:00|10626.04|10626.04|10619.19|10619.19|10627.92|10627.92|10619.19|10619.19|0
1654772700000|2022-06-09 11:05:00|10617.26|10617.26|10615.7|10615.7|10617.26|10617.26|10615.05|10615.05|0
1654773000000|2022-06-09 11:10:00|10615.32|10615.32|10616.43|10616.43|10616.98|10616.98|10615.32|10615.32|0
1654773300000|2022-06-09 11:15:00|10615.88|10615.88|10605.89|10605.89|10615.88|10615.88|10605.89|10605.89|0
1654773600000|2022-06-09 11:20:00|10606.53|10606.53|10625.39|10625.39|10632.31|10632.31|10603.97|10603.97|0
1654773900000|2022-06-09 11:25:00|10624.84|10624.84|10624.29|10624.29|10624.84|10624.84|10624.29|10624.29|0
1654774200000|2022-06-09 11:30:00|10614.64|10614.64|10619.31|10619.31|10619.31|10619.31|10609.5|10609.5|0
1654774500000|2022-06-09 11:35:00|10618.67|10618.67|10614.49|10614.49|10618.67|10618.67|10614.49|10614.49|0
1654774800000|2022-06-09 11:40:00|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|0
1654775100000|2022-06-09 11:45:00|10614.33|10614.33|10622.96|10622.96|10624.73|10624.73|10611.59|10611.59|0
1654775400000|2022-06-09 11:50:00|10622.21|10622.21|10595.83|10595.83|10622.21|10622.21|10594.54|10594.54|0
1654775700000|2022-06-09 11:55:00|10596.2|10596.2|10594.7|10594.7|10597.33|10597.33|10594.7|10594.7|0
1654776000000|2022-06-09 12:00:00|10593.42|10593.42|10578.78|10578.78|10593.42|10593.42|10578.78|10578.78|0
1654776300000|2022-06-09 12:05:00|10581.04|10581.04|10579.91|10579.91|10581.04|10581.04|10578.41|10578.41|0
1654776600000|2022-06-09 12:10:00|10579.37|10579.37|10586.83|10586.83|10589.39|10589.39|10579.37|10579.37|0
1654776900000|2022-06-09 12:15:00|10581.68|10581.68|10582.92|10582.92|10582.92|10582.92|10580.67|10580.67|0
1654777200000|2022-06-09 12:20:00|10582.55|10582.55|10590.32|10590.32|10592.2|10592.2|10582.55|10582.55|0
1654777500000|2022-06-09 12:25:00|10580.67|10580.67|10597.66|10597.66|10597.66|10597.66|10580.67|10580.67|0
1654777800000|2022-06-09 12:30:00|10595.74|10595.74|10590.36|10590.36|10595.74|10595.74|10585.47|10585.47|0
1654778100000|2022-06-09 12:35:00|10589.61|10589.61|10589.61|10589.61|10589.61|10589.61|10589.61|10589.61|0
1654778400000|2022-06-09 12:40:00|10591.53|10591.53|10591.76|10591.76|10593.68|10593.68|10590.25|10590.25|0
1654778700000|2022-06-09 12:45:00|10592.89|10592.89|10586.03|10586.03|10594.66|10594.66|10586.03|10586.03|0
1654779000000|2022-06-09 12:50:00|10582.17|10582.17|10572.51|10572.51|10582.17|10582.17|10566.07|10566.07|0
1654779300000|2022-06-09 12:55:00|10571.96|10571.96|10571.05|10571.05|10571.96|10571.96|10570.68|10570.68|0
1654779600000|2022-06-09 13:00:00|10567.2|10567.2|10569.67|10569.67|10569.67|10569.67|10565.49|10565.49|0
1654779900000|2022-06-09 13:05:00|10568.58|10568.58|10563.46|10563.46|10571.4|10571.4|10563.46|10563.46|0
1654780200000|2022-06-09 13:10:00|10566.67|10566.67|10573.18|10573.18|10574.53|10574.53|10566.38|10566.38|0
1654780500000|2022-06-09 13:15:00|10573.72|10573.72|10588.81|10588.81|10588.81|10588.81|10573.18|10573.18|0
1654780800000|2022-06-09 13:20:00|10589.45|10589.45|10594.51|10594.51|10594.51|10594.51|10589.45|10589.45|0
1654781100000|2022-06-09 13:25:00|10595.06|10595.06|10588.43|10588.43|10595.06|10595.06|10588.16|10588.16|0
1654781400000|2022-06-09 13:30:00|10587.79|10587.79|10555.2|10555.2|10587.79|10587.79|10555.09|10555.09|0
1654781700000|2022-06-09 13:35:00|10551.98|10551.98|10510.75|10510.75|10551.98|10551.98|10502.91|10502.91|0
1654782000000|2022-06-09 13:40:00|10509.99|10509.99|10461.6|10461.6|10509.99|10509.99|10461.6|10461.6|0
1654782300000|2022-06-09 13:45:00|10460.85|10460.85|10450.26|10450.26|10463.2|10463.2|10439.83|10439.83|0
1654782600000|2022-06-09 13:50:00|10443.83|10443.83|10452.92|10452.92|10463.22|10463.22|10442.73|10442.73|0
1654782900000|2022-06-09 13:55:00|10456.13|10456.13|10471.15|10471.15|10471.73|10471.73|10455.76|10455.76|0
1654783200000|2022-06-09 14:00:00|10470.51|10470.51|10474.45|10474.45|10480.88|10480.88|10470.51|10470.51|0
1654783500000|2022-06-09 14:05:00|10471.23|10471.23|10457.23|10457.23|10471.23|10471.23|10457.23|10457.23|0
1654783800000|2022-06-09 14:10:00|10456.59|10456.59|10438.55|10438.55|10456.59|10456.59|10438.55|10438.55|0
1654784100000|2022-06-09 14:15:00|10441.77|10441.77|10439.9|10439.9|10447.78|10447.78|10439.9|10439.9|0
1654784400000|2022-06-09 14:20:00|10436.69|10436.69|10436.05|10436.05|10436.69|10436.69|10434.13|10434.13|0
1654784700000|2022-06-09 14:25:00|10439.9|10439.9|10425.11|10425.11|10443.67|10443.67|10425.11|10425.11|0
1654785000000|2022-06-09 14:30:00|10423.18|10423.18|10414.61|10414.61|10423.18|10423.18|10412.28|10412.28|0
1654785300000|2022-06-09 14:35:00|10408.17|10408.17|10412.17|10412.17|10415.76|10415.76|10406.14|10406.14|0
1654785600000|2022-06-09 14:40:00|10410.89|10410.89|10397.36|10397.36|10414.55|10414.55|10394.14|10394.14|0
1654785900000|2022-06-09 14:45:00|10396.61|10396.61|10399.5|10399.5|10402.93|10402.93|10392.99|10392.99|0
1654786200000|2022-06-09 14:50:00|10398.86|10398.86|10367.57|10367.57|10398.86|10398.86|10364.93|10364.93|0
1654786500000|2022-06-09 14:55:00|10366.93|10366.93|10372.95|10372.95|10378.67|10378.67|10365.05|10365.05|0
1654786800000|2022-06-09 15:00:00|10372.2|10372.2|10370.13|10370.13|10381.69|10381.69|10370.13|10370.13|0
1654787100000|2022-06-09 15:05:00|10368.62|10368.62|10372.96|10372.96|10372.96|10372.96|10363.2|10363.2|0
1654787400000|2022-06-09 15:10:00|10375.52|10375.52|10374.37|10374.37|10379.65|10379.65|10373.73|10373.73|0
1654787700000|2022-06-09 15:15:00|10375.01|10375.01|10355.89|10355.89|10375.01|10375.01|10355.34|10355.34|0
1654788000000|2022-06-09 15:20:00|10356.64|10356.64|10357.69|10357.69|10359.51|10359.51|10351.04|10351.04|0
1654788300000|2022-06-09 15:25:00|10358.34|10358.34|10360.62|10360.62|10363.84|10363.84|10346.91|10346.91|0
1654845300000|2022-06-10 07:15:00|10262.19|10262.19|10267.73|10267.73|10284.15|10284.15|10262.19|10262.19|0
1654845600000|2022-06-10 07:20:00|10270.94|10270.94|10274.35|10274.35|10275.48|10275.48|10259.01|10259.01|0
1654845900000|2022-06-10 07:25:00|10273.71|10273.71|10274.56|10274.56|10278.2|10278.2|10272.02|10272.02|0
1654846200000|2022-06-10 07:30:00|10274.93|10274.93|10281.57|10281.57|10283.08|10283.08|10274.93|10274.93|0
1654846500000|2022-06-10 07:35:00|10291.22|10291.22|10303.01|10303.01|10304.14|10304.14|10291.22|10291.22|0
1654846800000|2022-06-10 07:40:00|10303.77|10303.77|10297.44|10297.44|10303.77|10303.77|10297.33|10297.33|0
1654847100000|2022-06-10 07:45:00|10293.59|10293.59|10298.33|10298.33|10298.33|10298.33|10291.34|10291.34|0
1654847400000|2022-06-10 07:50:00|10297.68|10297.68|10296.67|10296.67|10298.33|10298.33|10295.76|10295.76|0
1654847700000|2022-06-10 07:55:00|10292.82|10292.82|10295.29|10295.29|10304.39|10304.39|10289.6|10289.6|0
1654848000000|2022-06-10 08:00:00|10298.51|10298.51|10313.36|10313.36|10315.85|10315.85|10298.51|10298.51|0
1654848300000|2022-06-10 08:05:00|10302.43|10302.43|10297.12|10297.12|10302.43|10302.43|10296.36|10296.36|0
1654848600000|2022-06-10 08:10:00|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|0
1654848900000|2022-06-10 08:15:00|10301.43|10301.43|10300.32|10300.32|10311.83|10311.83|10300.32|10300.32|0
1654849200000|2022-06-10 08:20:00|10293.89|10293.89|10282.37|10282.37|10307.11|10307.11|10282.37|10282.37|0
1654849500000|2022-06-10 08:25:00|10279.73|10279.73|10268.52|10268.52|10279.73|10279.73|10264.94|10264.94|0
1654849800000|2022-06-10 08:30:00|10271.74|10271.74|10262.66|10262.66|10271.74|10271.74|10261.38|10261.38|0
1654850100000|2022-06-10 08:35:00|10259.45|10259.45|10247.29|10247.29|10259.45|10259.45|10245.14|10245.14|0
1654850400000|2022-06-10 08:40:00|10244.07|10244.07|10244.58|10244.58|10250.46|10250.46|10240.21|10240.21|0
1654850700000|2022-06-10 08:45:00|10251.01|10251.01|10256.53|10256.53|10256.91|10256.91|10251.01|10251.01|0
1654851000000|2022-06-10 08:50:00|10255.89|10255.89|10248.81|10248.81|10259.1|10259.1|10248.81|10248.81|0
1654851300000|2022-06-10 08:55:00|10250.1|10250.1|10235.35|10235.35|10250.1|10250.1|10225.05|10225.05|0
1654851600000|2022-06-10 09:00:00|10232.78|10232.78|10230.1|10230.1|10241.21|10241.21|10230.1|10230.1|0
1654851900000|2022-06-10 09:05:00|10230.48|10230.48|10240.9|10240.9|10245.88|10245.88|10229.84|10229.84|0
1654852200000|2022-06-10 09:10:00|10240.35|10240.35|10238.85|10238.85|10243.56|10243.56|10238.85|10238.85|0
1654852500000|2022-06-10 09:15:00|10235|10235|10231.32|10231.32|10237.29|10237.29|10230.85|10230.85|0
1654852800000|2022-06-10 09:20:00|10221.67|10221.67|10204.59|10204.59|10221.67|10221.67|10200.74|10200.74|0
1654853100000|2022-06-10 09:25:00|10202.67|10202.67|10188.33|10188.33|10207.8|10207.8|10188.33|10188.33|0
1654853400000|2022-06-10 09:30:00|10185.12|10185.12|10181.08|10181.08|10185.12|10185.12|10179.43|10179.43|0
1654853700000|2022-06-10 09:35:00|10181.63|10181.63|10189.28|10189.28|10189.94|10189.94|10181.63|10181.63|0
1654854000000|2022-06-10 09:40:00|10195.72|10195.72|10203.07|10203.07|10203.07|10203.07|10189.28|10189.28|0
1654854300000|2022-06-10 09:45:00|10206.92|10206.92|10201.11|10201.11|10211.39|10211.39|10201.11|10201.11|0
1654854600000|2022-06-10 09:50:00|10202.21|10202.21|10209.74|10209.74|10209.74|10209.74|10202.21|10202.21|0
1654854900000|2022-06-10 09:55:00|10211.38|10211.38|10213.76|10213.76|10213.76|10213.76|10211.38|10211.38|0
1654855200000|2022-06-10 10:00:00|10210.55|10210.55|10209.45|10209.45|10213.76|10213.76|10209.45|10209.45|0
1654855500000|2022-06-10 10:05:00|10207.57|10207.57|10210.58|10210.58|10210.58|10210.58|10207.57|10207.57|0
1654855800000|2022-06-10 10:10:00|10207.36|10207.36|10189.77|10189.77|10210.57|10210.57|10189.77|10189.77|0
1654856100000|2022-06-10 10:15:00|10186.56|10186.56|10205.02|10205.02|10205.02|10205.02|10186.56|10186.56|0
1654856400000|2022-06-10 10:20:00|10205.66|10205.66|10203.36|10203.36|10205.66|10205.66|10201.48|10201.48|0
1654856700000|2022-06-10 10:25:00|10204.11|10204.11|10200.84|10200.84|10204.11|10204.11|10200.84|10200.84|0
1654857000000|2022-06-10 10:30:00|10204.06|10204.06|10210.49|10210.49|10210.49|10210.49|10204.06|10204.06|0
1654857300000|2022-06-10 10:35:00|10204.05|10204.05|10199.65|10199.65|10204.05|10204.05|10199.65|10199.65|0
1654857600000|2022-06-10 10:40:00|10198.55|10198.55|10185|10185|10198.55|10198.55|10183.08|10183.08|0
1654857900000|2022-06-10 10:45:00|10179.23|10179.23|10181.9|10181.9|10181.9|10181.9|10179.23|10179.23|0
1654858200000|2022-06-10 10:50:00|10182.28|10182.28|10181.73|10181.73|10182.28|10182.28|10181.73|10181.73|0
1654858500000|2022-06-10 10:55:00|10184.95|10184.95|10193.4|10193.4|10193.4|10193.4|10184.4|10184.4|0
1654858800000|2022-06-10 11:00:00|10189.55|10189.55|10189.82|10189.82|10189.82|10189.82|10189.18|10189.18|0
1654859100000|2022-06-10 11:05:00|10189.27|10189.27|10206.33|10206.33|10206.33|10206.33|10189.27|10189.27|0
1654859400000|2022-06-10 11:10:00|10209.55|10209.55|10203.77|10203.77|10209.55|10209.55|10202.48|10202.48|0
1654859700000|2022-06-10 11:15:00|10203.02|10203.02|10205.04|10205.04|10206.23|10206.23|10200.55|10200.55|0
1654860000000|2022-06-10 11:20:00|10206.17|10206.17|10210.67|10210.67|10210.67|10210.67|10206.17|10206.17|0
1654860300000|2022-06-10 11:25:00|10212.86|10212.86|10212.86|10212.86|10212.86|10212.86|10212.86|10212.86|0
1654860600000|2022-06-10 11:30:00|10210.23|10210.23|10217.73|10217.73|10217.73|10217.73|10210.23|10210.23|0
1654860900000|2022-06-10 11:35:00|10219.65|10219.65|10200.07|10200.07|10219.65|10219.65|10200.07|10200.07|0
1654861200000|2022-06-10 11:40:00|10198.19|10198.19|10200.66|10200.66|10201.96|10201.96|10194.97|10194.97|0
1654861500000|2022-06-10 11:45:00|10201.78|10201.78|10201.78|10201.78|10201.78|10201.78|10201.78|10201.78|0
1654861800000|2022-06-10 11:50:00|10199.86|10199.86|10179.28|10179.28|10199.86|10199.86|10179.28|10179.28|0
1654862100000|2022-06-10 11:55:00|10178.64|10178.64|10168.02|10168.02|10178.64|10178.64|10168.02|10168.02|0
1654862400000|2022-06-10 12:00:00|10164.81|10164.81|10161.92|10161.92|10169.63|10169.63|10161.92|10161.92|0
1654862700000|2022-06-10 12:05:00|10161.54|10161.54|10167.34|10167.34|10167.34|10167.34|10161.54|10161.54|0
1654863000000|2022-06-10 12:10:00|10164.12|10164.12|10160.26|10160.26|10164.12|10164.12|10160.26|10160.26|0
1654863300000|2022-06-10 12:15:00|10166.69|10166.69|10169.26|10169.26|10169.26|10169.26|10166.69|10166.69|0
1654863600000|2022-06-10 12:20:00|10170.01|10170.01|10165.59|10165.59|10170.01|10170.01|10165.59|10165.59|0
1654863900000|2022-06-10 12:25:00|10164.84|10164.84|10152.85|10152.85|10169.04|10169.04|10152.85|10152.85|0
1654864200000|2022-06-10 12:30:00|10151.75|10151.75|10110.68|10110.68|10154.7|10154.7|10110.68|10110.68|0
1654864500000|2022-06-10 12:35:00|10107.48|10107.48|10121.09|10121.09|10121.09|10121.09|10101.03|10101.03|0
1654864800000|2022-06-10 12:40:00|10127.52|10127.52|10132.13|10132.13|10132.88|10132.88|10122.36|10122.36|0
1654865100000|2022-06-10 12:45:00|10130.21|10130.21|10130.28|10130.28|10138.98|10138.98|10130.21|10130.21|0
1654865400000|2022-06-10 12:50:00|10123.85|10123.85|10129.82|10129.82|10133.71|10133.71|10123.85|10123.85|0
1654865700000|2022-06-10 12:55:00|10120.17|10120.17|10093.51|10093.51|10123.39|10123.39|10093.51|10093.51|0
1654866000000|2022-06-10 13:00:00|10093.89|10093.89|10098.24|10098.24|10101.45|10101.45|10093.89|10093.89|0
1654866300000|2022-06-10 13:05:00|10101.45|10101.45|10089.11|10089.11|10101.45|10101.45|10086.96|10086.96|0
1654866600000|2022-06-10 13:10:00|10089.86|10089.86|10100.04|10100.04|10100.04|10100.04|10089.86|10089.86|0
1654866900000|2022-06-10 13:15:00|10103.25|10103.25|10080.87|10080.87|10103.25|10103.25|10080.87|10080.87|0
1654867200000|2022-06-10 13:20:00|10087.3|10087.3|10084.11|10084.11|10091.54|10091.54|10084.11|10084.11|0
1654867500000|2022-06-10 13:25:00|10090.54|10090.54|10097.42|10097.42|10098.55|10098.55|10086.81|10086.81|0
1654867800000|2022-06-10 13:30:00|10100.64|10100.64|10138.52|10138.52|10209.52|10209.52|10100.64|10100.64|0
1654868100000|2022-06-10 13:35:00|10154.6|10154.6|10207.12|10207.12|10211.95|10211.95|10154.6|10154.6|0
1654868400000|2022-06-10 13:40:00|10205.19|10205.19|10248.21|10248.21|10249.31|10249.31|10196.99|10196.99|0
1654868700000|2022-06-10 13:45:00|10251.43|10251.43|10237.92|10237.92|10251.43|10251.43|10228.19|10228.19|0
1654869000000|2022-06-10 13:50:00|10247.57|10247.57|10260.44|10260.44|10272.65|10272.65|10247.57|10247.57|0
1654869300000|2022-06-10 13:55:00|10257.22|10257.22|10271.06|10271.06|10271.06|10271.06|10254.75|10254.75|0
1654869600000|2022-06-10 14:00:00|10267.84|10267.84|10258.57|10258.57|10279.8|10279.8|10258.57|10258.57|0
1654869900000|2022-06-10 14:05:00|10259.33|10259.33|10268.93|10268.93|10269.71|10269.71|10247.59|10247.59|0
1654870200000|2022-06-10 14:10:00|10265.72|10265.72|10283.42|10283.42|10283.42|10283.42|10260.26|10260.26|0
1654870500000|2022-06-10 14:15:00|10289.86|10289.86|10313.91|10313.91|10314.83|10314.83|10289.86|10289.86|0
1654870800000|2022-06-10 14:20:00|10314.55|10314.55|10316.47|10316.47|10316.47|10316.47|10300.77|10300.77|0
1654871100000|2022-06-10 14:25:00|10319.69|10319.69|10345.68|10345.68|10348.95|10348.95|10319.69|10319.69|0
1654871400000|2022-06-10 14:30:00|10343.04|10343.04|10449.25|10449.25|10449.25|10449.25|10337.95|10337.95|0
1654871700000|2022-06-10 14:35:00|10450|10450|10491.43|10491.43|10491.43|10491.43|10433.15|10433.15|0
1654872000000|2022-06-10 14:40:00|10488.21|10488.21|10511.23|10511.23|10523.89|10523.89|10484.99|10484.99|0
1654872300000|2022-06-10 14:45:00|10513.86|10513.86|10525.73|10525.73|10532.42|10532.42|10511.77|10511.77|0
1654872600000|2022-06-10 14:50:00|10528.94|10528.94|10509.61|10509.61|10538.77|10538.77|10496.63|10496.63|0
1654872900000|2022-06-10 14:55:00|10507.69|10507.69|10502.86|10502.86|10516.6|10516.6|10492.94|10492.94|0
1654873200000|2022-06-10 15:00:00|10504.14|10504.14|10487.42|10487.42|10504.71|10504.71|10487.42|10487.42|0
1654873500000|2022-06-10 15:05:00|10482.59|10482.59|10477.67|10477.67|10482.59|10482.59|10465.76|10465.76|0
1654873800000|2022-06-10 15:10:00|10479.59|10479.59|10497.61|10497.61|10501.97|10501.97|10476.16|10476.16|0
1654874100000|2022-06-10 15:15:00|10498.89|10498.89|10533.76|10533.76|10540.19|10540.19|10498.89|10498.89|0
1654874400000|2022-06-10 15:20:00|10536.98|10536.98|10552.29|10552.29|10568.04|10568.04|10536.98|10536.98|0
1654874700000|2022-06-10 15:25:00|10553.42|10553.42|10531.13|10531.13|10553.42|10553.42|10530.75|10530.75|0
1655104500000|2022-06-13 07:15:00|10744.72|10744.72|10781.98|10781.98|10791.98|10791.98|10744.72|10744.72|0
1655104800000|2022-06-13 07:20:00|10787.11|10787.11|10749.97|10749.97|10791.12|10791.12|10738.12|10738.12|0
1655105100000|2022-06-13 07:25:00|10748.09|10748.09|10778.71|10778.71|10778.71|10778.71|10742.2|10742.2|0
1655105400000|2022-06-13 07:30:00|10778.07|10778.07|10791.97|10791.97|10795.82|10795.82|10769.7|10769.7|0
1655105700000|2022-06-13 07:35:00|10796.46|10796.46|10765.66|10765.66|10809.45|10809.45|10756.68|10756.68|0
1655106000000|2022-06-13 07:40:00|10764.38|10764.38|10796.48|10796.48|10796.85|10796.85|10764.38|10764.38|0
1655106300000|2022-06-13 07:45:00|10799.68|10799.68|10817.85|10817.85|10818.98|10818.98|10799.68|10799.68|0
1655106600000|2022-06-13 07:50:00|10819.13|10819.13|10787.67|10787.67|10829.4|10829.4|10785.74|10785.74|0
1655106900000|2022-06-13 07:55:00|10794.1|10794.1|10800.66|10800.66|10815.7|10815.7|10794.1|10794.1|0
1655107200000|2022-06-13 08:00:00|10801.94|10801.94|10801.52|10801.52|10820.29|10820.29|10800.02|10800.02|0
1655107500000|2022-06-13 08:05:00|10799.6|10799.6|10815.25|10815.25|10822.81|10822.81|10796.39|10796.39|0
1655107800000|2022-06-13 08:10:00|10814.15|10814.15|10801.59|10801.59|10821.9|10821.9|10799.66|10799.66|0
1655108100000|2022-06-13 08:15:00|10800.94|10800.94|10768.93|10768.93|10811.95|10811.95|10768.93|10768.93|0
1655108400000|2022-06-13 08:20:00|10767.04|10767.04|10735.38|10735.38|10767.04|10767.04|10732.86|10732.86|0
1655108700000|2022-06-13 08:25:00|10737.3|10737.3|10719.87|10719.87|10747.48|10747.48|10719.87|10719.87|0
1655109000000|2022-06-13 08:30:00|10717.23|10717.23|10753.6|10753.6|10755.11|10755.11|10716.86|10716.86|0
1655109300000|2022-06-13 08:35:00|10753.05|10753.05|10728.24|10728.24|10753.05|10753.05|10727.7|10727.7|0
1655109600000|2022-06-13 08:40:00|10726.36|10726.36|10723.56|10723.56|10737.89|10737.89|10720.34|10720.34|0
1655109900000|2022-06-13 08:45:00|10713.91|10713.91|10680.13|10680.13|10717.82|10717.82|10680.13|10680.13|0
1655110200000|2022-06-13 08:50:00|10676.92|10676.92|10676.28|10676.28|10682.7|10682.7|10675|10675|0
1655110500000|2022-06-13 08:55:00|10678.85|10678.85|10675.07|10675.07|10678.85|10678.85|10668.65|10668.65|0
1655110800000|2022-06-13 09:00:00|10671.85|10671.85|10686.17|10686.17|10690.02|10690.02|10668.54|10668.54|0
1655111100000|2022-06-13 09:05:00|10683.54|10683.54|10684.5|10684.5|10694.76|10694.76|10682.41|10682.41|0
1655111400000|2022-06-13 09:10:00|10683.85|10683.85|10687.49|10687.49|10689.32|10689.32|10683.1|10683.1|0
1655111700000|2022-06-13 09:15:00|10690.05|10690.05|10683.39|10683.39|10702.04|10702.04|10680.81|10680.81|0
1655112000000|2022-06-13 09:20:00|10684.67|10684.67|10675.79|10675.79|10689.17|10689.17|10675.79|10675.79|0
1655112300000|2022-06-13 09:25:00|10674.51|10674.51|10669.11|10669.11|10676.74|10676.74|10657.24|10657.24|0
1655112600000|2022-06-13 09:30:00|10662.68|10662.68|10652.92|10652.92|10668.08|10668.08|10642.36|10642.36|0
1655112900000|2022-06-13 09:35:00|10650.99|10650.99|10631.89|10631.89|10650.99|10650.99|10623.59|10623.59|0
1655113200000|2022-06-13 09:40:00|10632.53|10632.53|10618.56|10618.56|10633.17|10633.17|10615.46|10615.46|0
1655113500000|2022-06-13 09:45:00|10617.92|10617.92|10625.32|10625.32|10634.39|10634.39|10609.45|10609.45|0
1655113800000|2022-06-13 09:50:00|10618.89|10618.89|10594.46|10594.46|10618.89|10618.89|10593.7|10593.7|0
1655114100000|2022-06-13 09:55:00|10587.4|10587.4|10573.61|10573.61|10588.53|10588.53|10573.61|10573.61|0
1655114400000|2022-06-13 10:00:00|10576.82|10576.82|10571.89|10571.89|10578.74|10578.74|10561.46|10561.46|0
1655114700000|2022-06-13 10:05:00|10570.01|10570.01|10570.67|10570.67|10577.08|10577.08|10570.01|10570.01|0
1655115000000|2022-06-13 10:10:00|10567.45|10567.45|10568.4|10568.4|10568.4|10568.4|10563.51|10563.51|0
1655115300000|2022-06-13 10:15:00|10567.65|10567.65|10562.21|10562.21|10568.19|10568.19|10553.52|10553.52|0
1655115600000|2022-06-13 10:20:00|10565.43|10565.43|10575.4|10575.4|10582.21|10582.21|10565.43|10565.43|0
1655115900000|2022-06-13 10:25:00|10573.9|10573.9|10568.26|10568.26|10573.9|10573.9|10568.26|10568.26|0
1655116200000|2022-06-13 10:30:00|10570.19|10570.19|10552.6|10552.6|10570.19|10570.19|10538.63|10538.63|0
1655116500000|2022-06-13 10:35:00|10555.82|10555.82|10547.89|10547.89|10555.82|10555.82|10547.34|10547.34|0
1655116800000|2022-06-13 10:40:00|10545.96|10545.96|10559.91|10559.91|10559.91|10559.91|10544.21|10544.21|0
1655117100000|2022-06-13 10:45:00|10563.13|10563.13|10561.1|10561.1|10571.39|10571.39|10560.46|10560.46|0
1655117400000|2022-06-13 10:50:00|10551.45|10551.45|10572.65|10572.65|10572.65|10572.65|10548.07|10548.07|0
1655117700000|2022-06-13 10:55:00|10574.58|10574.58|10580.35|10580.35|10580.35|10580.35|10574.58|10574.58|0
1655118000000|2022-06-13 11:00:00|10579.81|10579.81|10616.6|10616.6|10616.6|10616.6|10579.81|10579.81|0
1655118300000|2022-06-13 11:05:00|10615.31|10615.31|10616.44|10616.44|10616.44|10616.44|10613.39|10613.39|0
1655118600000|2022-06-13 11:10:00|10615.8|10615.8|10621.05|10621.05|10639.7|10639.7|10615.25|10615.25|0
1655118900000|2022-06-13 11:15:00|10623.3|10623.3|10616.24|10616.24|10623.3|10623.3|10609.81|10609.81|0
1655119200000|2022-06-13 11:20:00|10614.32|10614.32|10609.87|10609.87|10614.96|10614.96|10609.87|10609.87|0
1655119500000|2022-06-13 11:25:00|10609.32|10609.32|10591.95|10591.95|10609.87|10609.87|10588.74|10588.74|0
1655119800000|2022-06-13 11:30:00|10591.3|10591.3|10597.68|10597.68|10609.73|10609.73|10591.3|10591.3|0
1655120100000|2022-06-13 11:35:00|10584.81|10584.81|10614.14|10614.14|10614.14|10614.14|10584.81|10584.81|0
1655120400000|2022-06-13 11:40:00|10613.04|10613.04|10623.38|10623.38|10627.23|10627.23|10612.49|10612.49|0
1655120700000|2022-06-13 11:45:00|10624.66|10624.66|10622.41|10622.41|10628.84|10628.84|10619.19|10619.19|0
1655121000000|2022-06-13 11:50:00|10621.12|10621.12|10632.1|10632.1|10632.1|10632.1|10619.73|10619.73|0
1655121300000|2022-06-13 11:55:00|10636.59|10636.59|10660.24|10660.24|10664.83|10664.83|10636.59|10636.59|0
1655121600000|2022-06-13 12:00:00|10663.45|10663.45|10688.66|10688.66|10690.37|10690.37|10663.45|10663.45|0
1655121900000|2022-06-13 12:05:00|10679.01|10679.01|10688.09|10688.09|10688.64|10688.64|10670.74|10670.74|0
1655122200000|2022-06-13 12:10:00|10688.73|10688.73|10694.93|10694.93|10706.7|10706.7|10688.73|10688.73|0
1655122500000|2022-06-13 12:15:00|10701.37|10701.37|10731.13|10731.13|10737.57|10737.57|10700.82|10700.82|0
1655122800000|2022-06-13 12:20:00|10734.35|10734.35|10747.83|10747.83|10747.83|10747.83|10734.35|10734.35|0
1655123100000|2022-06-13 12:25:00|10745.9|10745.9|10753.95|10753.95|10758.03|10758.03|10743.51|10743.51|0
1655123400000|2022-06-13 12:30:00|10754.59|10754.59|10740.18|10740.18|10765.87|10765.87|10736.33|10736.33|0
1655123700000|2022-06-13 12:35:00|10746.61|10746.61|10766.27|10766.27|10779.17|10779.17|10734.39|10734.39|0
1655124000000|2022-06-13 12:40:00|10758.57|10758.57|10767.77|10767.77|10767.77|10767.77|10741.74|10741.74|0
1655124300000|2022-06-13 12:45:00|10770.34|10770.34|10745.76|10745.76|10772.75|10772.75|10745.76|10745.76|0
1655124600000|2022-06-13 12:50:00|10741.91|10741.91|10721.6|10721.6|10742.3|10742.3|10721.6|10721.6|0
1655124900000|2022-06-13 12:55:00|10726.1|10726.1|10718.82|10718.82|10726.1|10726.1|10712.61|10712.61|0
1655125200000|2022-06-13 13:00:00|10712.38|10712.38|10729.08|10729.08|10736.76|10736.76|10712.38|10712.38|0
1655125500000|2022-06-13 13:05:00|10731.65|10731.65|10731.21|10731.21|10736.98|10736.98|10723.67|10723.67|0
1655125800000|2022-06-13 13:10:00|10733.09|10733.09|10741.48|10741.48|10742.12|10742.12|10731.15|10731.15|0
1655126100000|2022-06-13 13:15:00|10736.99|10736.99|10729.02|10729.02|10740.27|10740.27|10722.31|10722.31|0
1655126400000|2022-06-13 13:20:00|10731.59|10731.59|10718.08|10718.08|10731.59|10731.59|10712.19|10712.19|0
1655126700000|2022-06-13 13:25:00|10720.65|10720.65|10689.55|10689.55|10720.65|10720.65|10688.26|10688.26|0
1655127000000|2022-06-13 13:30:00|10695.98|10695.98|10757.2|10757.2|10825.68|10825.68|10695.98|10695.98|0
1655127300000|2022-06-13 13:35:00|10757.57|10757.57|10766.86|10766.86|10778.89|10778.89|10749.32|10749.32|0
1655127600000|2022-06-13 13:40:00|10765.58|10765.58|10734.77|10734.77|10768.71|10768.71|10734.77|10734.77|0
1655127900000|2022-06-13 13:45:00|10725.12|10725.12|10730.83|10730.83|10740.18|10740.18|10698.85|10698.85|0
1655128200000|2022-06-13 13:50:00|10732.34|10732.34|10744.84|10744.84|10748.97|10748.97|10721.32|10721.32|0
1655128500000|2022-06-13 13:55:00|10750.12|10750.12|10679.58|10679.58|10751.4|10751.4|10673.9|10673.9|0
1655128800000|2022-06-13 14:00:00|10682.15|10682.15|10652.42|10652.42|10682.15|10682.15|10646.63|10646.63|0
1655129100000|2022-06-13 14:05:00|10656.94|10656.94|10641.11|10641.11|10675.43|10675.43|10639.18|10639.18|0
1655129400000|2022-06-13 14:10:00|10638.54|10638.54|10580.69|10580.69|10638.54|10638.54|10572.61|10572.61|0
1655129700000|2022-06-13 14:15:00|10581.24|10581.24|10527.97|10527.97|10582.23|10582.23|10527.22|10527.22|0
1655130000000|2022-06-13 14:20:00|10523.02|10523.02|10519.95|10519.95|10551.52|10551.52|10517.35|10517.35|0
1655130300000|2022-06-13 14:25:00|10522.52|10522.52|10491.53|10491.53|10529.58|10529.58|10491.53|10491.53|0
1655130600000|2022-06-13 14:30:00|10485.1|10485.1|10455.87|10455.87|10485.1|10485.1|10455.87|10455.87|0
1655130900000|2022-06-13 14:35:00|10455.33|10455.33|10434.27|10434.27|10455.33|10455.33|10424.99|10424.99|0
1655131200000|2022-06-13 14:40:00|10431.05|10431.05|10426.18|10426.18|10431.05|10431.05|10407.11|10407.11|0
1655131500000|2022-06-13 14:45:00|10427.47|10427.47|10458.54|10458.54|10458.54|10458.54|10426.62|10426.62|0
1655131800000|2022-06-13 14:50:00|10459.3|10459.3|10460.13|10460.13|10467.03|10467.03|10455.2|10455.2|0
1655132100000|2022-06-13 14:55:00|10462.06|10462.06|10478.04|10478.04|10478.04|10478.04|10457.33|10457.33|0
1655132400000|2022-06-13 15:00:00|10476.92|10476.92|10463.44|10463.44|10476.92|10476.92|10459.2|10459.2|0
1655132700000|2022-06-13 15:05:00|10464.09|10464.09|10461.65|10461.65|10464.86|10464.86|10455.89|10455.89|0
1655133000000|2022-06-13 15:10:00|10461.01|10461.01|10493.02|10493.02|10494.96|10494.96|10461.01|10461.01|0
1655133300000|2022-06-13 15:15:00|10493.77|10493.77|10466.85|10466.85|10495.7|10495.7|10466.48|10466.48|0
1655133600000|2022-06-13 15:20:00|10463.64|10463.64|10470.51|10470.51|10475.68|10475.68|10462.36|10462.36|0
1655133900000|2022-06-13 15:25:00|10471.15|10471.15|10466.74|10466.74|10477.61|10477.61|10460.83|10460.83|0
1655190900000|2022-06-14 07:15:00|10500.59|10500.59|10469.07|10469.07|10500.59|10500.59|10448.97|10448.97|0
1655191200000|2022-06-14 07:20:00|10469.82|10469.82|10473.68|10473.68|10481.88|10481.88|10464.29|10464.29|0
1655191500000|2022-06-14 07:25:00|10470.47|10470.47|10460.71|10460.71|10470.47|10470.47|10441.05|10441.05|0
1655191800000|2022-06-14 07:30:00|10463.35|10463.35|10465.38|10465.38|10465.38|10465.38|10460.71|10460.71|0
1655192100000|2022-06-14 07:35:00|10465.93|10465.93|10465.69|10465.69|10465.93|10465.93|10461.41|10461.41|0
1655192400000|2022-06-14 07:40:00|10472.13|10472.13|10455.15|10455.15|10472.13|10472.13|10451.3|10451.3|0
1655192700000|2022-06-14 07:45:00|10459|10459|10472.85|10472.85|10480.03|10480.03|10459|10459|0
1655193000000|2022-06-14 07:50:00|10473.94|10473.94|10456.26|10456.26|10476.51|10476.51|10456.26|10456.26|0
1655193300000|2022-06-14 07:55:00|10455.71|10455.71|10481.87|10481.87|10482.33|10482.33|10452.49|10452.49|0
1655193600000|2022-06-14 08:00:00|10483.8|10483.8|10478.9|10478.9|10484.44|10484.44|10456.24|10456.24|0
1655193900000|2022-06-14 08:05:00|10478.35|10478.35|10475.51|10475.51|10485.32|10485.32|10475.51|10475.51|0
1655194200000|2022-06-14 08:10:00|10474.76|10474.76|10499.46|10499.46|10502.67|10502.67|10474.76|10474.76|0
1655194500000|2022-06-14 08:15:00|10505.24|10505.24|10534.63|10534.63|10536.63|10536.63|10505.24|10505.24|0
1655194800000|2022-06-14 08:20:00|10536.27|10536.27|10545.95|10545.95|10562.66|10562.66|10536.27|10536.27|0
1655195100000|2022-06-14 08:25:00|10546.59|10546.59|10551.59|10551.59|10551.59|10551.59|10541.86|10541.86|0
1655195400000|2022-06-14 08:30:00|10554.8|10554.8|10553.74|10553.74|10555.44|10555.44|10550.95|10550.95|0
1655195700000|2022-06-14 08:35:00|10555.03|10555.03|10548.78|10548.78|10555.21|10555.21|10548.78|10548.78|0
1655196000000|2022-06-14 08:40:00|10549.42|10549.42|10527.54|10527.54|10553.27|10553.27|10527.17|10527.17|0
1655196300000|2022-06-14 08:45:00|10526.99|10526.99|10509.41|10509.41|10526.99|10526.99|10509.41|10509.41|0
1655196600000|2022-06-14 08:50:00|10508.12|10508.12|10513.91|10513.91|10515.84|10515.84|10502.97|10502.97|0
1655196900000|2022-06-14 08:55:00|10510.06|10510.06|10496.56|10496.56|10510.06|10510.06|10496.56|10496.56|0
1655197200000|2022-06-14 09:00:00|10495.8|10495.8|10486.51|10486.51|10501.24|10501.24|10485.87|10485.87|0
1655197500000|2022-06-14 09:05:00|10486.89|10486.89|10485.84|10485.84|10493.78|10493.78|10484.35|10484.35|0
1655197800000|2022-06-14 09:10:00|10485.29|10485.29|10474.54|10474.54|10489.79|10489.79|10474.54|10474.54|0
1655198100000|2022-06-14 09:15:00|10474.17|10474.17|10475.12|10475.12|10483.81|10483.81|10473.79|10473.79|0
1655198400000|2022-06-14 09:20:00|10472.56|10472.56|10464.1|10464.1|10472.56|10472.56|10447.8|10447.8|0
1655198700000|2022-06-14 09:25:00|10465.38|10465.38|10444.87|10444.87|10465.38|10465.38|10444.87|10444.87|0
1655199000000|2022-06-14 09:30:00|10442.31|10442.31|10452.73|10452.73|10452.73|10452.73|10432.02|10432.02|0
1655199300000|2022-06-14 09:35:00|10443.08|10443.08|10452.63|10452.63|10468.05|10468.05|10443.08|10443.08|0
1655199600000|2022-06-14 09:40:00|10462.28|10462.28|10435.47|10435.47|10462.28|10462.28|10435.47|10435.47|0
1655199900000|2022-06-14 09:45:00|10433.59|10433.59|10434.78|10434.78|10439.27|10439.27|10432.84|10432.84|0
1655200200000|2022-06-14 09:50:00|10433.5|10433.5|10430.93|10430.93|10433.5|10433.5|10419.99|10419.99|0
1655200500000|2022-06-14 09:55:00|10427.71|10427.71|10432.54|10432.54|10434.46|10434.46|10427.71|10427.71|0
1655200800000|2022-06-14 10:00:00|10431.41|10431.41|10434.02|10434.02|10436.93|10436.93|10420.68|10420.68|0
1655201100000|2022-06-14 10:05:00|10432.51|10432.51|10432.85|10432.85|10436.11|10436.11|10430.21|10430.21|0
1655201400000|2022-06-14 10:10:00|10434.77|10434.77|10431.87|10431.87|10448.43|10448.43|10431.87|10431.87|0
1655201700000|2022-06-14 10:15:00|10428.02|10428.02|10405.16|10405.16|10428.45|10428.45|10404.32|10404.32|0
1655202000000|2022-06-14 10:20:00|10400.67|10400.67|10361.32|10361.32|10401.95|10401.95|10354.89|10354.89|0
1655202300000|2022-06-14 10:25:00|10363.2|10363.2|10355.4|10355.4|10367.06|10367.06|10355.4|10355.4|0
1655202600000|2022-06-14 10:30:00|10357.28|10357.28|10341.47|10341.47|10362.92|10362.92|10331.09|10331.09|0
1655202900000|2022-06-14 10:35:00|10341.09|10341.09|10329.19|10329.19|10341.47|10341.47|10329.19|10329.19|0
1655203200000|2022-06-14 10:40:00|10324.29|10324.29|10304.54|10304.54|10331.18|10331.18|10304.54|10304.54|0
1655203500000|2022-06-14 10:45:00|10307.76|10307.76|10307.75|10307.75|10320.51|10320.51|10304.54|10304.54|0
1655203800000|2022-06-14 10:50:00|10308.39|10308.39|10323.05|10323.05|10324.97|10324.97|10308.39|10308.39|0
1655204100000|2022-06-14 10:55:00|10329.48|10329.48|10322.52|10322.52|10329.48|10329.48|10314.85|10314.85|0
1655204400000|2022-06-14 11:00:00|10321.88|10321.88|10356.98|10356.98|10356.98|10356.98|10321.88|10321.88|0
1655204700000|2022-06-14 11:05:00|10356.34|10356.34|10364.76|10364.76|10369.85|10369.85|10355.96|10355.96|0
1655205000000|2022-06-14 11:10:00|10364.38|10364.38|10360.03|10360.03|10365.09|10365.09|10357.58|10357.58|0
1655205300000|2022-06-14 11:15:00|10359.28|10359.28|10362.71|10362.71|10362.71|10362.71|10358.73|10358.73|0
1655205600000|2022-06-14 11:20:00|10372.36|10372.36|10383.1|10383.1|10383.1|10383.1|10371.61|10371.61|0
1655205900000|2022-06-14 11:25:00|10381.6|10381.6|10366.23|10366.23|10381.98|10381.98|10366.23|10366.23|0
1655206200000|2022-06-14 11:30:00|10372.66|10372.66|10373.16|10373.16|10373.16|10373.16|10352.6|10352.6|0
1655206500000|2022-06-14 11:35:00|10372.03|10372.03|10349.85|10349.85|10372.78|10372.78|10349.85|10349.85|0
1655206800000|2022-06-14 11:40:00|10351.77|10351.77|10367.3|10367.3|10367.3|10367.3|10351.77|10351.77|0
1655207100000|2022-06-14 11:45:00|10368.43|10368.43|10371.33|10371.33|10371.33|10371.33|10366.92|10366.92|0
1655207400000|2022-06-14 11:50:00|10371.97|10371.97|10359.17|10359.17|10376.53|10376.53|10359.17|10359.17|0
1655207700000|2022-06-14 11:55:00|10358.07|10358.07|10363.93|10363.93|10364.59|10364.59|10352.09|10352.09|0
1655208000000|2022-06-14 12:00:00|10363.56|10363.56|10374.45|10374.45|10374.45|10374.45|10358.8|10358.8|0
1655208300000|2022-06-14 12:05:00|10374.83|10374.83|10384.23|10384.23|10384.23|10384.23|10374.83|10374.83|0
1655208600000|2022-06-14 12:10:00|10384.87|10384.87|10388.17|10388.17|10388.81|10388.81|10383.95|10383.95|0
1655208900000|2022-06-14 12:15:00|10390.74|10390.74|10377.25|10377.25|10390.74|10390.74|10377.25|10377.25|0
1655209200000|2022-06-14 12:20:00|10379.17|10379.17|10374.93|10374.93|10385.61|10385.61|10372.35|10372.35|0
1655209500000|2022-06-14 12:25:00|10373.01|10373.01|10367.35|10367.35|10380.22|10380.22|10367.35|10367.35|0
1655209800000|2022-06-14 12:30:00|10360.92|10360.92|10387.33|10387.33|10389.9|10389.9|10357.7|10357.7|0
1655210100000|2022-06-14 12:35:00|10386.95|10386.95|10418.38|10418.38|10418.38|10418.38|10386.95|10386.95|0
1655210400000|2022-06-14 12:40:00|10416.88|10416.88|10421.73|10421.73|10421.73|10421.73|10416.88|10416.88|0
1655210700000|2022-06-14 12:45:00|10420.23|10420.23|10413.54|10413.54|10423.21|10423.21|10406.52|10406.52|0
1655211000000|2022-06-14 12:50:00|10411.62|10411.62|10413.89|10413.89|10416.08|10416.08|10410.19|10410.19|0
1655211300000|2022-06-14 12:55:00|10415.17|10415.17|10406.61|10406.61|10415.17|10415.17|10404.84|10404.84|0
1655211600000|2022-06-14 13:00:00|10409.17|10409.17|10431.52|10431.52|10431.52|10431.52|10404.68|10404.68|0
1655211900000|2022-06-14 13:05:00|10425.09|10425.09|10417.37|10417.37|10425.73|10425.73|10417.37|10417.37|0
1655212200000|2022-06-14 13:10:00|10416.09|10416.09|10382.04|10382.04|10416.09|10416.09|10382.04|10382.04|0
1655212500000|2022-06-14 13:15:00|10375.27|10375.27|10366.68|10366.68|10380.68|10380.68|10366.68|10366.68|0
1655212800000|2022-06-14 13:20:00|10367.43|10367.43|10378.71|10378.71|10379.36|10379.36|10367.43|10367.43|0
1655213100000|2022-06-14 13:25:00|10379.26|10379.26|10380.69|10380.69|10386.32|10386.32|10379.26|10379.26|0
1655213400000|2022-06-14 13:30:00|10382.57|10382.57|10423.56|10423.56|10423.56|10423.56|10371.08|10371.08|0
1655213700000|2022-06-14 13:35:00|10415.62|10415.62|10356.18|10356.18|10418.84|10418.84|10340.2|10340.2|0
1655214000000|2022-06-14 13:40:00|10362.62|10362.62|10329.44|10329.44|10364.79|10364.79|10329.44|10329.44|0
1655214300000|2022-06-14 13:45:00|10328.15|10328.15|10371.24|10371.24|10371.24|10371.24|10328.15|10328.15|0
1655214600000|2022-06-14 13:50:00|10364.81|10364.81|10351.47|10351.47|10364.81|10364.81|10343.82|10343.82|0
1655214900000|2022-06-14 13:55:00|10349.97|10349.97|10351.29|10351.29|10358.33|10358.33|10337.84|10337.84|0
1655215200000|2022-06-14 14:00:00|10352.39|10352.39|10328.53|10328.53|10361.25|10361.25|10328.53|10328.53|0
1655215500000|2022-06-14 14:05:00|10325.52|10325.52|10324.47|10324.47|10333.96|10333.96|10324.21|10324.21|0
1655215800000|2022-06-14 14:10:00|10321.25|10321.25|10322.34|10322.34|10322.34|10322.34|10309.18|10309.18|0
1655216100000|2022-06-14 14:15:00|10322.71|10322.71|10325.53|10325.53|10325.53|10325.53|10314.8|10314.8|0
1655216400000|2022-06-14 14:20:00|10325.16|10325.16|10301.66|10301.66|10325.16|10325.16|10301.66|10301.66|0
1655216700000|2022-06-14 14:25:00|10298.45|10298.45|10265.31|10265.31|10298.45|10298.45|10265.31|10265.31|0
1655217000000|2022-06-14 14:30:00|10266.44|10266.44|10274.64|10274.64|10274.64|10274.64|10255.92|10255.92|0
1655217300000|2022-06-14 14:35:00|10275.39|10275.39|10293.91|10293.91|10293.91|10293.91|10274.75|10274.75|0
1655217600000|2022-06-14 14:40:00|10294.55|10294.55|10289.51|10289.51|10300.73|10300.73|10278.28|10278.28|0
1655217900000|2022-06-14 14:45:00|10288.23|10288.23|10299.36|10299.36|10302.44|10302.44|10288.23|10288.23|0
1655218200000|2022-06-14 14:50:00|10300.01|10300.01|10285.58|10285.58|10309|10309|10285.58|10285.58|0
1655218500000|2022-06-14 14:55:00|10287.47|10287.47|10266.27|10266.27|10289.04|10289.04|10266.27|10266.27|0
1655218800000|2022-06-14 15:00:00|10264.99|10264.99|10262.8|10262.8|10267.3|10267.3|10261.07|10261.07|0
1655219100000|2022-06-14 15:05:00|10262.16|10262.16|10245.97|10245.97|10264.8|10264.8|10243.4|10243.4|0
1655219400000|2022-06-14 15:10:00|10245.59|10245.59|10239.85|10239.85|10245.74|10245.74|10229.99|10229.99|0
1655219700000|2022-06-14 15:15:00|10238.34|10238.34|10221.8|10221.8|10238.72|10238.72|10220.98|10220.98|0
1655220000000|2022-06-14 15:20:00|10221.16|10221.16|10203.53|10203.53|10221.16|10221.16|10201|10201|0
1655220300000|2022-06-14 15:25:00|10204.28|10204.28|10179.94|10179.94|10210.61|10210.61|10175.54|10175.54|0
1655277300000|2022-06-15 07:15:00|10208.93|10208.93|10210.01|10210.01|10211.34|10211.34|10203.61|10203.61|0
1655277600000|2022-06-15 07:20:00|10209.63|10209.63|10175.87|10175.87|10209.63|10209.63|10172.66|10172.66|0
1655277900000|2022-06-15 07:25:00|10179.25|10179.25|10210.23|10210.23|10213.44|10213.44|10170.91|10170.91|0
1655278200000|2022-06-15 07:30:00|10214.72|10214.72|10262.78|10262.78|10262.78|10262.78|10214.72|10214.72|0
1655278500000|2022-06-15 07:35:00|10265.99|10265.99|10302.85|10302.85|10302.85|10302.85|10263.95|10263.95|0
1655278800000|2022-06-15 07:40:00|10299.64|10299.64|10293.92|10293.92|10307.82|10307.82|10293.92|10293.92|0
1655279100000|2022-06-15 07:45:00|10293.55|10293.55|10279.14|10279.14|10293.55|10293.55|10269.36|10269.36|0
1655279400000|2022-06-15 07:50:00|10280.65|10280.65|10309.15|10309.15|10311.04|10311.04|10279.32|10279.32|0
1655279700000|2022-06-15 07:55:00|10309.53|10309.53|10305.26|10305.26|10323.83|10323.83|10305.26|10305.26|0
1655280000000|2022-06-15 08:00:00|10307.46|10307.46|10305.42|10305.42|10323.63|10323.63|10300.75|10300.75|0
1655280300000|2022-06-15 08:05:00|10304.33|10304.33|10300.84|10300.84|10305.34|10305.34|10293.8|10293.8|0
1655280600000|2022-06-15 08:10:00|10304.04|10304.04|10280.28|10280.28|10305.97|10305.97|10279.72|10279.72|0
1655280900000|2022-06-15 08:15:00|10276.89|10276.89|10308.86|10308.86|10318.73|10318.73|10276.52|10276.52|0
1655281200000|2022-06-15 08:20:00|10310.37|10310.37|10296.48|10296.48|10310.37|10310.37|10287.65|10287.65|0
1655281500000|2022-06-15 08:25:00|10297.12|10297.12|10303.05|10303.05|10304.44|10304.44|10294.26|10294.26|0
1655281800000|2022-06-15 08:30:00|10303.43|10303.43|10303.01|10303.01|10304.82|10304.82|10299.69|10299.69|0
1655282100000|2022-06-15 08:35:00|10299.79|10299.79|10292.34|10292.34|10301.07|10301.07|10291.79|10291.79|0
1655282400000|2022-06-15 08:40:00|10294.91|10294.91|10315.79|10315.79|10317.07|10317.07|10294.64|10294.64|0
1655282700000|2022-06-15 08:45:00|10319.01|10319.01|10324.95|10324.95|10329.07|10329.07|10313.84|10313.84|0
1655283000000|2022-06-15 08:50:00|10323.03|10323.03|10351.36|10351.36|10352.65|10352.65|10322.65|10322.65|0
1655283300000|2022-06-15 08:55:00|10357.8|10357.8|10382.9|10382.9|10384.6|10384.6|10357.8|10357.8|0
1655283600000|2022-06-15 09:00:00|10383.65|10383.65|10378.04|10378.04|10384.9|10384.9|10377.4|10377.4|0
1655283900000|2022-06-15 09:05:00|10377.66|10377.66|10361.1|10361.1|10382.55|10382.55|10361.1|10361.1|0
1655284200000|2022-06-15 09:10:00|10359.18|10359.18|10373.35|10373.35|10373.35|10373.35|10357.71|10357.71|0
1655284500000|2022-06-15 09:15:00|10372.71|10372.71|10365.76|10365.76|10375.79|10375.79|10364.48|10364.48|0
1655284800000|2022-06-15 09:20:00|10366.4|10366.4|10366.37|10366.37|10374.37|10374.37|10366.37|10366.37|0
1655285100000|2022-06-15 09:25:00|10362.52|10362.52|10363.6|10363.6|10366.65|10366.65|10358.29|10358.29|0
1655285400000|2022-06-15 09:30:00|10363.22|10363.22|10372.38|10372.38|10375.59|10375.59|10363.22|10363.22|0
1655285700000|2022-06-15 09:35:00|10371.29|10371.29|10377.91|10377.91|10389.46|10389.46|10371.29|10371.29|0
1655286000000|2022-06-15 09:40:00|10377.15|10377.15|10396.98|10396.98|10403.88|10403.88|10377.15|10377.15|0
1655286300000|2022-06-15 09:45:00|10395.47|10395.47|10400.34|10400.34|10400.34|10400.34|10389.79|10389.79|0
1655286600000|2022-06-15 09:50:00|10401.84|10401.84|10403.83|10403.83|10406.4|10406.4|10400.34|10400.34|0
1655286900000|2022-06-15 09:55:00|10402.55|10402.55|10402.55|10402.55|10404.47|10404.47|10397.41|10397.41|0
1655287200000|2022-06-15 10:00:00|10403.19|10403.19|10402.92|10402.92|10403.72|10403.72|10400.51|10400.51|0
1655287500000|2022-06-15 10:05:00|10402.17|10402.17|10391.68|10391.68|10402.17|10402.17|10390.18|10390.18|0
1655287800000|2022-06-15 10:10:00|10394.25|10394.25|10377.4|10377.4|10400.47|10400.47|10377.4|10377.4|0
1655288100000|2022-06-15 10:15:00|10376.64|10376.64|10375.71|10375.71|10378.57|10378.57|10374.43|10374.43|0
1655288400000|2022-06-15 10:20:00|10374.96|10374.96|10380.47|10380.47|10380.47|10380.47|10374.14|10374.14|0
1655288700000|2022-06-15 10:25:00|10383.04|10383.04|10379.06|10379.06|10383.04|10383.04|10377.73|10377.73|0
1655289000000|2022-06-15 10:30:00|10378.42|10378.42|10371.69|10371.69|10379.06|10379.06|10371.14|10371.14|0
1655289300000|2022-06-15 10:35:00|10372.44|10372.44|10383.81|10383.81|10383.81|10383.81|10372.44|10372.44|0
1655289600000|2022-06-15 10:40:00|10383.17|10383.17|10393.78|10393.78|10395.74|10395.74|10383.17|10383.17|0
1655289900000|2022-06-15 10:45:00|10394.42|10394.42|10396.31|10396.31|10399.56|10399.56|10393.78|10393.78|0
1655290200000|2022-06-15 10:50:00|10395.93|10395.93|10397.28|10397.28|10399.16|10399.16|10391.82|10391.82|0
1655290500000|2022-06-15 10:55:00|10394.71|10394.71|10386.37|10386.37|10394.71|10394.71|10386.11|10386.11|0
1655290800000|2022-06-15 11:00:00|10385.24|10385.24|10376.94|10376.94|10394.34|10394.34|10375.66|10375.66|0
1655291100000|2022-06-15 11:05:00|10378.22|10378.22|10373.51|10373.51|10381.43|10381.43|10372.23|10372.23|0
1655291400000|2022-06-15 11:10:00|10374.26|10374.26|10371.06|10371.06|10377.05|10377.05|10366.56|10366.56|0
1655291700000|2022-06-15 11:15:00|10371.61|10371.61|10384.92|10384.92|10386.15|10386.15|10371.61|10371.61|0
1655292000000|2022-06-15 11:20:00|10386.43|10386.43|10379.12|10379.12|10386.43|10386.43|10377.98|10377.98|0
1655292300000|2022-06-15 11:25:00|10381.69|10381.69|10380.26|10380.26|10383.13|10383.13|10379.92|10379.92|0
1655292600000|2022-06-15 11:30:00|10379.89|10379.89|10396.41|10396.41|10396.41|10396.41|10375.62|10375.62|0
1655292900000|2022-06-15 11:35:00|10398.34|10398.34|10396.79|10396.79|10403.96|10403.96|10396.04|10396.04|0
1655293200000|2022-06-15 11:40:00|10398.08|10398.08|10391.35|10391.35|10399.05|10399.05|10391.35|10391.35|0
1655293500000|2022-06-15 11:45:00|10388.14|10388.14|10388.58|10388.58|10388.58|10388.58|10380.27|10380.27|0
1655293800000|2022-06-15 11:50:00|10387.08|10387.08|10398.61|10398.61|10398.61|10398.61|10385.64|10385.64|0
1655294100000|2022-06-15 11:55:00|10401.82|10401.82|10398.66|10398.66|10402.09|10402.09|10398.66|10398.66|0
1655294400000|2022-06-15 12:00:00|10400.16|10400.16|10420.18|10420.18|10420.18|10420.18|10390.51|10390.51|0
1655294700000|2022-06-15 12:05:00|10420.93|10420.93|10420.62|10420.62|10423.94|10423.94|10420.24|10420.24|0
1655295000000|2022-06-15 12:10:00|10421.75|10421.75|10401.27|10401.27|10421.75|10421.75|10400.89|10400.89|0
1655295300000|2022-06-15 12:15:00|10401.91|10401.91|10399.19|10399.19|10403.3|10403.3|10399.19|10399.19|0
1655295600000|2022-06-15 12:20:00|10399.56|10399.56|10377.57|10377.57|10399.56|10399.56|10374.53|10374.53|0
1655295900000|2022-06-15 12:25:00|10377.2|10377.2|10357.76|10357.76|10377.95|10377.95|10357.76|10357.76|0
1655296200000|2022-06-15 12:30:00|10360.39|10360.39|10345.98|10345.98|10360.39|10360.39|10340.83|10340.83|0
1655296500000|2022-06-15 12:35:00|10349.36|10349.36|10369.59|10369.59|10369.59|10369.59|10347.41|10347.41|0
1655296800000|2022-06-15 12:40:00|10371.52|10371.52|10364.79|10364.79|10389.12|10389.12|10364.79|10364.79|0
1655297100000|2022-06-15 12:45:00|10364.15|10364.15|10374.18|10374.18|10377.5|10377.5|10364.15|10364.15|0
1655297400000|2022-06-15 12:50:00|10374.55|10374.55|10378.05|10378.05|10381.61|10381.61|10372.63|10372.63|0
1655297700000|2022-06-15 12:55:00|10378.81|10378.81|10394.49|10394.49|10398.34|10398.34|10378.81|10378.81|0
1655298000000|2022-06-15 13:00:00|10391.92|10391.92|10384.2|10384.2|10391.92|10391.92|10382.7|10382.7|0
1655298300000|2022-06-15 13:05:00|10384.85|10384.85|10415.08|10415.08|10417.01|10417.01|10384.85|10384.85|0
1655298600000|2022-06-15 13:10:00|10415.84|10415.84|10409.13|10409.13|10415.84|10415.84|10406.92|10406.92|0
1655298900000|2022-06-15 13:15:00|10408.38|10408.38|10418|10418|10421.98|10421.98|10408.38|10408.38|0
1655299200000|2022-06-15 13:20:00|10418.38|10418.38|10410|10410|10418.38|10418.38|10400.35|10400.35|0
1655299500000|2022-06-15 13:25:00|10410.75|10410.75|10414.15|10414.15|10414.15|10414.15|10408.3|10408.3|0
1655299800000|2022-06-15 13:30:00|10417.37|10417.37|10398.91|10398.91|10429.13|10429.13|10384.58|10384.58|0
1655300100000|2022-06-15 13:35:00|10400.19|10400.19|10448.95|10448.95|10448.95|10448.95|10396.53|10396.53|0
1655300400000|2022-06-15 13:40:00|10451.21|10451.21|10472.8|10472.8|10472.8|10472.8|10450.46|10450.46|0
1655300700000|2022-06-15 13:45:00|10472.42|10472.42|10486.73|10486.73|10503.89|10503.89|10465.98|10465.98|0
1655301000000|2022-06-15 13:50:00|10487.48|10487.48|10459.31|10459.31|10487.48|10487.48|10448.39|10448.39|0
1655301300000|2022-06-15 13:55:00|10463.16|10463.16|10458.51|10458.51|10469.05|10469.05|10458.51|10458.51|0
1655301600000|2022-06-15 14:00:00|10459.26|10459.26|10451.47|10451.47|10459.26|10459.26|10439.15|10439.15|0
1655301900000|2022-06-15 14:05:00|10450.18|10450.18|10447.09|10447.09|10460.32|10460.32|10442.2|10442.2|0
1655302200000|2022-06-15 14:10:00|10447.74|10447.74|10449.27|10449.27|10457.61|10457.61|10447.74|10447.74|0
1655302500000|2022-06-15 14:15:00|10449.65|10449.65|10463.2|10463.2|10473.44|10473.44|10443.22|10443.22|0
1655302800000|2022-06-15 14:20:00|10462.83|10462.83|10466.73|10466.73|10472.51|10472.51|10459.24|10459.24|0
1655303100000|2022-06-15 14:25:00|10469.95|10469.95|10458.19|10458.19|10477.28|10477.28|10458.19|10458.19|0
1655303400000|2022-06-15 14:30:00|10458.57|10458.57|10439.91|10439.91|10462.43|10462.43|10437.45|10437.45|0
1655303700000|2022-06-15 14:35:00|10440.46|10440.46|10431.2|10431.2|10450.1|10450.1|10427.34|10427.34|0
1655304000000|2022-06-15 14:40:00|10429.92|10429.92|10426.32|10426.32|10430.56|10430.56|10420.18|10420.18|0
1655304300000|2022-06-15 14:45:00|10426.69|10426.69|10448.54|10448.54|10457.96|10457.96|10426.69|10426.69|0
1655304600000|2022-06-15 14:50:00|10448.92|10448.92|10433.16|10433.16|10448.92|10448.92|10417.97|10417.97|0
1655304900000|2022-06-15 14:55:00|10432.41|10432.41|10430.76|10430.76|10434.06|10434.06|10422.29|10422.29|0
1655305200000|2022-06-15 15:00:00|10430.38|10430.38|10413.74|10413.74|10432.31|10432.31|10410.53|10410.53|0
1655305500000|2022-06-15 15:05:00|10413.36|10413.36|10409.64|10409.64|10414.64|10414.64|10403.75|10403.75|0
1655305800000|2022-06-15 15:10:00|10410.01|10410.01|10420.42|10420.42|10423.63|10423.63|10410.01|10410.01|0
1655306100000|2022-06-15 15:15:00|10420.04|10420.04|10420.55|10420.55|10431.25|10431.25|10420.04|10420.04|0
1655306400000|2022-06-15 15:20:00|10423.76|10423.76|10428.68|10428.68|10435.4|10435.4|10421.27|10421.27|0
1655306700000|2022-06-15 15:25:00|10425.47|10425.47|10417.57|10417.57|10425.47|10425.47|10405.91|10405.91|0
1655363700000|2022-06-16 07:15:00|10434.92|10434.92|10424.46|10424.46|10451.73|10451.73|10419.97|10419.97|0
1655364000000|2022-06-16 07:20:00|10426.72|10426.72|10418.41|10418.41|10435.08|10435.08|10418.41|10418.41|0
1655364300000|2022-06-16 07:25:00|10424.85|10424.85|10414.68|10414.68|10424.85|10424.85|10414.68|10414.68|0
1655364600000|2022-06-16 07:30:00|10413.55|10413.55|10442.18|10442.18|10454.68|10454.68|10413.55|10413.55|0
1655364900000|2022-06-16 07:35:00|10451.83|10451.83|10463.96|10463.96|10464.83|10464.83|10449.94|10449.94|0
1655365200000|2022-06-16 07:40:00|10461.22|10461.22|10446.42|10446.42|10461.77|10461.77|10442.88|10442.88|0
1655365500000|2022-06-16 07:45:00|10447.7|10447.7|10448.74|10448.74|10456.04|10456.04|10447.45|10447.45|0
1655365800000|2022-06-16 07:50:00|10446.17|10446.17|10453.84|10453.84|10453.84|10453.84|10438.99|10438.99|0
1655366100000|2022-06-16 07:55:00|10466.71|10466.71|10486.49|10486.49|10488.95|10488.95|10464.78|10464.78|0
1655366400000|2022-06-16 08:00:00|10483.86|10483.86|10509.12|10509.12|10509.88|10509.88|10477.22|10477.22|0
1655366700000|2022-06-16 08:05:00|10508.03|10508.03|10514.35|10514.35|10518.57|10518.57|10493.42|10493.42|0
1655367000000|2022-06-16 08:10:00|10513.8|10513.8|10526.75|10526.75|10526.75|10526.75|10513.8|10513.8|0
1655367300000|2022-06-16 08:15:00|10525.65|10525.65|10523.32|10523.32|10527.48|10527.48|10522.63|10522.63|0
1655367600000|2022-06-16 08:20:00|10522.68|10522.68|10530.37|10530.37|10532.77|10532.77|10522.03|10522.03|0
1655367900000|2022-06-16 08:25:00|10529.73|10529.73|10520.88|10520.88|10529.73|10529.73|10517.03|10517.03|0
1655368200000|2022-06-16 08:30:00|10524.64|10524.64|10538|10538|10548.03|10548.03|10515.28|10515.28|0
1655368500000|2022-06-16 08:35:00|10536.08|10536.08|10524.19|10524.19|10536.08|10536.08|10522.26|10522.26|0
1655368800000|2022-06-16 08:40:00|10524.83|10524.83|10506.28|10506.28|10525.47|10525.47|10506.28|10506.28|0
1655369100000|2022-06-16 08:45:00|10507.4|10507.4|10519.17|10519.17|10519.17|10519.17|10507.4|10507.4|0
1655369400000|2022-06-16 08:50:00|10522.37|10522.37|10533.08|10533.08|10536.29|10536.29|10522.37|10522.37|0
1655369700000|2022-06-16 08:55:00|10532.44|10532.44|10515.97|10515.97|10534.79|10534.79|10507.28|10507.28|0
1655370000000|2022-06-16 09:00:00|10515.33|10515.33|10504.44|10504.44|10515.33|10515.33|10504.44|10504.44|0
1655370300000|2022-06-16 09:05:00|10494.79|10494.79|10500.14|10500.14|10522.06|10522.06|10488.56|10488.56|0
1655370600000|2022-06-16 09:10:00|10498.26|10498.26|10501.37|10501.37|10501.37|10501.37|10496.86|10496.86|0
1655370900000|2022-06-16 09:15:00|10500.09|10500.09|10485.22|10485.22|10508.34|10508.34|10484.09|10484.09|0
1655371200000|2022-06-16 09:20:00|10482|10482|10481.85|10481.85|10482.33|10482.33|10478.79|10478.79|0
1655371500000|2022-06-16 09:25:00|10482.49|10482.49|10482.1|10482.1|10487.89|10487.89|10481.46|10481.46|0
1655371800000|2022-06-16 09:30:00|10478.89|10478.89|10447.63|10447.63|10478.89|10478.89|10447.63|10447.63|0
1655372100000|2022-06-16 09:35:00|10446.54|10446.54|10441.6|10441.6|10449.07|10449.07|10432.99|10432.99|0
1655372400000|2022-06-16 09:40:00|10439.67|10439.67|10446.47|10446.47|10446.47|10446.47|10439.67|10439.67|0
1655372700000|2022-06-16 09:45:00|10445.19|10445.19|10428.54|10428.54|10445.19|10445.19|10426.06|10426.06|0
1655373000000|2022-06-16 09:50:00|10429.18|10429.18|10450.41|10450.41|10450.41|10450.41|10427.89|10427.89|0
1655373300000|2022-06-16 09:55:00|10447.19|10447.19|10453.85|10453.85|10461.97|10461.97|10447.19|10447.19|0
1655373600000|2022-06-16 10:00:00|10456.11|10456.11|10457.08|10457.08|10457.08|10457.08|10442.61|10442.61|0
1655373900000|2022-06-16 10:05:00|10457.73|10457.73|10433.02|10433.02|10457.73|10457.73|10433.02|10433.02|0
1655374200000|2022-06-16 10:10:00|10433.77|10433.77|10427.64|10427.64|10443.42|10443.42|10427.64|10427.64|0
1655374500000|2022-06-16 10:15:00|10430.85|10430.85|10421|10421|10430.85|10430.85|10421|10421|0
1655374800000|2022-06-16 10:20:00|10417.79|10417.79|10383.99|10383.99|10417.79|10417.79|10383.99|10383.99|0
1655375100000|2022-06-16 10:25:00|10393.64|10393.64|10400.86|10400.86|10404.66|10404.66|10393.64|10393.64|0
1655375400000|2022-06-16 10:30:00|10398.98|10398.98|10408.15|10408.15|10408.15|10408.15|10398.98|10398.98|0
1655375700000|2022-06-16 10:35:00|10408.9|10408.9|10400.33|10400.33|10410.35|10410.35|10400.15|10400.15|0
1655376000000|2022-06-16 10:40:00|10399.04|10399.04|10398.75|10398.75|10400.67|10400.67|10395.44|10395.44|0
1655376300000|2022-06-16 10:45:00|10397.99|10397.99|10397.24|10397.24|10397.99|10397.99|10397.24|10397.24|0
1655376600000|2022-06-16 10:50:00|10395.74|10395.74|10402.65|10402.65|10403.55|10403.55|10395.74|10395.74|0
1655376900000|2022-06-16 10:55:00|10401.9|10401.9|10369.56|10369.56|10401.9|10401.9|10366.34|10366.34|0
1655377200000|2022-06-16 11:00:00|10366|10366|10397.37|10397.37|10407.26|10407.26|10366|10366|0
1655377500000|2022-06-16 11:05:00|10400.59|10400.59|10399.38|10399.38|10413.46|10413.46|10390.31|10390.31|0
1655377800000|2022-06-16 11:10:00|10398.63|10398.63|10403.13|10403.13|10403.13|10403.13|10390.63|10390.63|0
1655378100000|2022-06-16 11:15:00|10406.34|10406.34|10396.22|10396.22|10408.22|10408.22|10396.22|10396.22|0
1655378400000|2022-06-16 11:20:00|10396.77|10396.77|10399.98|10399.98|10399.98|10399.98|10396.77|10396.77|0
1655378700000|2022-06-16 11:25:00|10398.7|10398.7|10385.96|10385.96|10409.32|10409.32|10385.96|10385.96|0
1655379000000|2022-06-16 11:30:00|10384.32|10384.32|10374.06|10374.06|10386.88|10386.88|10373.28|10373.28|0
1655379300000|2022-06-16 11:35:00|10375.35|10375.35|10371.53|10371.53|10375.35|10375.35|10370.78|10370.78|0
1655379600000|2022-06-16 11:40:00|10371.91|10371.91|10367.55|10367.55|10371.91|10371.91|10367.55|10367.55|0
1655379900000|2022-06-16 11:45:00|10369.06|10369.06|10320.19|10320.19|10369.96|10369.96|10320.19|10320.19|0
1655380200000|2022-06-16 11:50:00|10320.56|10320.56|10318.82|10318.82|10328.47|10328.47|10308.79|10308.79|0
1655380500000|2022-06-16 11:55:00|10318.44|10318.44|10330.68|10330.68|10330.68|10330.68|10317.16|10317.16|0
1655380800000|2022-06-16 12:00:00|10331.44|10331.44|10342.52|10342.52|10344.6|10344.6|10326.68|10326.68|0
1655381100000|2022-06-16 12:05:00|10339.3|10339.3|10350.96|10350.96|10351.97|10351.97|10338.47|10338.47|0
1655381400000|2022-06-16 12:10:00|10352.08|10352.08|10368.07|10368.07|10368.71|10368.71|10352.08|10352.08|0
1655381700000|2022-06-16 12:15:00|10369.35|10369.35|10348.93|10348.93|10372.45|10372.45|10348.93|10348.93|0
1655382000000|2022-06-16 12:20:00|10352.14|10352.14|10350.84|10350.84|10366.94|10366.94|10350.84|10350.84|0
1655382300000|2022-06-16 12:25:00|10348.91|10348.91|10319.65|10319.65|10348.91|10348.91|10319.65|10319.65|0
1655382600000|2022-06-16 12:30:00|10321.58|10321.58|10333.74|10333.74|10333.74|10333.74|10317.01|10317.01|0
1655382900000|2022-06-16 12:35:00|10334.12|10334.12|10331.19|10331.19|10335.14|10335.14|10328.98|10328.98|0
1655383200000|2022-06-16 12:40:00|10331.95|10331.95|10330.41|10330.41|10335.55|10335.55|10329.76|10329.76|0
1655383500000|2022-06-16 12:45:00|10331.53|10331.53|10335.68|10335.68|10335.68|10335.68|10329.28|10329.28|0
1655383800000|2022-06-16 12:50:00|10334.55|10334.55|10372.11|10372.11|10372.11|10372.11|10334.55|10334.55|0
1655384100000|2022-06-16 12:55:00|10372.49|10372.49|10375.08|10375.08|10381.52|10381.52|10367.31|10367.31|0
1655384400000|2022-06-16 13:00:00|10375.63|10375.63|10359.66|10359.66|10375.63|10375.63|10359.46|10359.46|0
1655384700000|2022-06-16 13:05:00|10362.88|10362.88|10343.92|10343.92|10362.88|10362.88|10343.92|10343.92|0
1655385000000|2022-06-16 13:10:00|10342.41|10342.41|10326.53|10326.53|10342.41|10342.41|10324.15|10324.15|0
1655385300000|2022-06-16 13:15:00|10328.03|10328.03|10314.73|10314.73|10329.16|10329.16|10314.09|10314.09|0
1655385600000|2022-06-16 13:20:00|10313.45|10313.45|10292.74|10292.74|10318.58|10318.58|10291.46|10291.46|0
1655385900000|2022-06-16 13:25:00|10276.66|10276.66|10278.87|10278.87|10285.3|10285.3|10275.01|10275.01|0
1655386200000|2022-06-16 13:30:00|10276.61|10276.61|10266.04|10266.04|10302.19|10302.19|10262.82|10262.82|0
1655386500000|2022-06-16 13:35:00|10268.67|10268.67|10279.77|10279.77|10318.35|10318.35|10268.67|10268.67|0
1655386800000|2022-06-16 13:40:00|10278.49|10278.49|10277.45|10277.45|10283.88|10283.88|10264.71|10264.71|0
1655387100000|2022-06-16 13:45:00|10280.67|10280.67|10289.22|10289.22|10294.82|10294.82|10280.67|10280.67|0
1655387400000|2022-06-16 13:50:00|10290.51|10290.51|10292.79|10292.79|10306.12|10306.12|10289.19|10289.19|0
1655387700000|2022-06-16 13:55:00|10291.5|10291.5|10279.4|10279.4|10292.15|10292.15|10272.72|10272.72|0
1655388000000|2022-06-16 14:00:00|10280.04|10280.04|10261.18|10261.18|10287.22|10287.22|10259.25|10259.25|0
1655388300000|2022-06-16 14:05:00|10260.8|10260.8|10244.75|10244.75|10260.8|10260.8|10238.33|10238.33|0
1655388600000|2022-06-16 14:10:00|10246.26|10246.26|10219.97|10219.97|10246.26|10246.26|10202.6|10202.6|0
1655388900000|2022-06-16 14:15:00|10220.73|10220.73|10216.84|10216.84|10229.56|10229.56|10216.84|10216.84|0
1655389200000|2022-06-16 14:20:00|10218.13|10218.13|10243.52|10243.52|10248.06|10248.06|10218.13|10218.13|0
1655389500000|2022-06-16 14:25:00|10244.81|10244.81|10247.18|10247.18|10252.66|10252.66|10239.21|10239.21|0
1655389800000|2022-06-16 14:30:00|10246.43|10246.43|10253.52|10253.52|10257.58|10257.58|10237.17|10237.17|0
1655390100000|2022-06-16 14:35:00|10254.28|10254.28|10275.89|10275.89|10276.99|10276.99|10253.64|10253.64|0
1655390400000|2022-06-16 14:40:00|10276.53|10276.53|10268.67|10268.67|10282.37|10282.37|10268.67|10268.67|0
1655390700000|2022-06-16 14:45:00|10267.92|10267.92|10272.88|10272.88|10272.88|10272.88|10258.26|10258.26|0
1655391000000|2022-06-16 14:50:00|10271.75|10271.75|10281.22|10281.22|10282.93|10282.93|10264.94|10264.94|0
1655391300000|2022-06-16 14:55:00|10283.14|10283.14|10317.12|10317.12|10317.34|10317.34|10283.14|10283.14|0
1655391600000|2022-06-16 15:00:00|10316.36|10316.36|10338.14|10338.14|10343.27|10343.27|10315.08|10315.08|0
1655391900000|2022-06-16 15:05:00|10334.92|10334.92|10326.41|10326.41|10334.92|10334.92|10312.8|10312.8|0
1655392200000|2022-06-16 15:10:00|10327.7|10327.7|10343.37|10343.37|10347.22|10347.22|10327.7|10327.7|0
1655392500000|2022-06-16 15:15:00|10343.75|10343.75|10346.05|10346.05|10349.77|10349.77|10332.23|10332.23|0
1655392800000|2022-06-16 15:20:00|10347.93|10347.93|10387.75|10387.75|10387.75|10387.75|10347.93|10347.93|0
1655393100000|2022-06-16 15:25:00|10388.3|10388.3|10362.38|10362.38|10392.04|10392.04|10362.38|10362.38|0
1654499700000|2022-06-06 07:15:00|10665.47|10665.47|10667.23|10667.23|10671.95|10671.95|10665.47|10665.47|0
1654500000000|2022-06-06 07:20:00|10671.72|10671.72|10671.32|10671.32|10673.96|10673.96|10669.16|10669.16|0
1654500300000|2022-06-06 07:25:00|10672.45|10672.45|10676.38|10676.38|10678.03|10678.03|10672.07|10672.07|0
1654500600000|2022-06-06 07:30:00|10680.14|10680.14|10685.35|10685.35|10687.98|10687.98|10677.73|10677.73|0
1654500900000|2022-06-06 07:35:00|10689.84|10689.84|10711.95|10711.95|10711.95|10711.95|10686.63|10686.63|0
1654501200000|2022-06-06 07:40:00|10712.59|10712.59|10717.41|10717.41|10718.32|10718.32|10712.59|10712.59|0
1654501500000|2022-06-06 07:45:00|10718.92|10718.92|10729.04|10729.04|10729.04|10729.04|10716.17|10716.17|0
1654501800000|2022-06-06 07:50:00|10730.92|10730.92|10740.23|10740.23|10745.36|10745.36|10730.92|10730.92|0
1654502100000|2022-06-06 07:55:00|10738.95|10738.95|10744.79|10744.79|10744.79|10744.79|10738.35|10738.35|0
1654502400000|2022-06-06 08:00:00|10744.24|10744.24|10725.73|10725.73|10744.24|10744.24|10724.98|10724.98|0
1654502700000|2022-06-06 08:05:00|10719.29|10719.29|10696.22|10696.22|10719.29|10719.29|10695.12|10695.12|0
1654503000000|2022-06-06 08:10:00|10697.5|10697.5|10704.39|10704.39|10712.11|10712.11|10697.5|10697.5|0
1654503300000|2022-06-06 08:15:00|10706.31|10706.31|10711.25|10711.25|10712.38|10712.38|10706.31|10706.31|0
1654503600000|2022-06-06 08:20:00|10716.38|10716.38|10711.87|10711.87|10718.95|10718.95|10711.87|10711.87|0
1654503900000|2022-06-06 08:25:00|10713.8|10713.8|10734.3|10734.3|10734.3|10734.3|10713.8|10713.8|0
1654504200000|2022-06-06 08:30:00|10734.94|10734.94|10741.71|10741.71|10741.71|10741.71|10734.94|10734.94|0
1654504500000|2022-06-06 08:35:00|10741.33|10741.33|10742.9|10742.9|10752.56|10752.56|10739.69|10739.69|0
1654504800000|2022-06-06 08:40:00|10742.26|10742.26|10744.83|10744.83|10744.83|10744.83|10742.26|10742.26|0
1654505100000|2022-06-06 08:45:00|10748.68|10748.68|10733.1|10733.1|10748.68|10748.68|10730.09|10730.09|0
1654505400000|2022-06-06 08:50:00|10731.82|10731.82|10731.82|10731.82|10731.82|10731.82|10731.82|10731.82|0
1654505700000|2022-06-06 08:55:00|10729.89|10729.89|10728.8|10728.8|10729.89|10729.89|10723.67|10723.67|0
1654506000000|2022-06-06 09:00:00|10729.44|10729.44|10729.44|10729.44|10729.44|10729.44|10725.59|10725.59|0
1654506300000|2022-06-06 09:05:00|10735.87|10735.87|10744.87|10744.87|10744.87|10744.87|10735.87|10735.87|0
1654506600000|2022-06-06 09:10:00|10747.06|10747.06|10741.74|10741.74|10748.16|10748.16|10741.74|10741.74|0
1654506900000|2022-06-06 09:15:00|10740.99|10740.99|10741.06|10741.06|10741.7|10741.7|10737.14|10737.14|0
1654507200000|2022-06-06 09:20:00|10744.26|10744.26|10748.87|10748.87|10750.79|10750.79|10744.26|10744.26|0
1654507500000|2022-06-06 09:25:00|10747.36|10747.36|10745.67|10745.67|10749.42|10749.42|10741.08|10741.08|0
1654507800000|2022-06-06 09:30:00|10746.95|10746.95|10744.38|10744.38|10748.88|10748.88|10744.38|10744.38|0
1654508100000|2022-06-06 09:35:00|10742.46|10742.46|10743.09|10743.09|10745.03|10745.03|10741.81|10741.81|0
1654508400000|2022-06-06 09:40:00|10743.73|10743.73|10742.98|10742.98|10743.73|10743.73|10742.98|10742.98|0
1654508700000|2022-06-06 09:45:00|10743.62|10743.62|10730.96|10730.96|10743.62|10743.62|10730.96|10730.96|0
1654509000000|2022-06-06 09:50:00|10737.4|10737.4|10732.24|10732.24|10738.68|10738.68|10732.24|10732.24|0
1654509300000|2022-06-06 09:55:00|10732.89|10732.89|10731.67|10731.67|10737.98|10737.98|10731.67|10731.67|0
1654509600000|2022-06-06 10:00:00|10734.24|10734.24|10746.45|10746.45|10752.89|10752.89|10734.24|10734.24|0
1654509900000|2022-06-06 10:05:00|10743.24|10743.24|10746.45|10746.45|10746.45|10746.45|10743.24|10743.24|0
1654510500000|2022-06-06 10:15:00|10746.82|10746.82|10745.01|10745.01|10746.82|10746.82|10741.58|10741.58|0
1654510800000|2022-06-06 10:20:00|10747.27|10747.27|10737.78|10737.78|10748.7|10748.7|10737.78|10737.78|0
1654511100000|2022-06-06 10:25:00|10735.58|10735.58|10728.7|10728.7|10735.58|10735.58|10728.7|10728.7|0
1654511700000|2022-06-06 10:35:00|10731.27|10731.27|10728.69|10728.69|10735.12|10735.12|10726.12|10726.12|0
1654512000000|2022-06-06 10:40:00|10730.62|10730.62|10730.12|10730.12|10734.47|10734.47|10730.12|10730.12|0
1654512300000|2022-06-06 10:45:00|10730.88|10730.88|10727.56|10727.56|10730.88|10730.88|10726.91|10726.91|0
1654512600000|2022-06-06 10:50:00|10728.84|10728.84|10726.21|10726.21|10728.84|10728.84|10724.28|10724.28|0
1654512900000|2022-06-06 10:55:00|10722.36|10722.36|10711.79|10711.79|10722.36|10722.36|10711.79|10711.79|0
1654513200000|2022-06-06 11:00:00|10713.43|10713.43|10711.82|10711.82|10716.33|10716.33|10709.9|10709.9|0
1654513500000|2022-06-06 11:05:00|10711.18|10711.18|10709.68|10709.68|10711.18|10711.18|10709.68|10709.68|0
1654513800000|2022-06-06 11:10:00|10712.24|10712.24|10711.78|10711.78|10718.22|10718.22|10708.39|10708.39|0
1654514100000|2022-06-06 11:15:00|10713.43|10713.43|10713.35|10713.35|10717.65|10717.65|10713.35|10713.35|0
1654514400000|2022-06-06 11:20:00|10709.5|10709.5|10708.86|10708.86|10709.5|10709.5|10708.86|10708.86|0
1654514700000|2022-06-06 11:25:00|10718.51|10718.51|10704.37|10704.37|10718.51|10718.51|10704.37|10704.37|0
1654515000000|2022-06-06 11:30:00|10703.09|10703.09|10704.22|10704.22|10706.31|10706.31|10703.09|10703.09|0
1654515300000|2022-06-06 11:35:00|10708.07|10708.07|10725.36|10725.36|10727.24|10727.24|10708.07|10708.07|0
1654515600000|2022-06-06 11:40:00|10724.98|10724.98|10721.82|10721.82|10724.98|10724.98|10719.67|10719.67|0
1654516200000|2022-06-06 11:50:00|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|0
1654516500000|2022-06-06 11:55:00|10720.05|10720.05|10735.33|10735.33|10735.33|10735.33|10720.05|10720.05|0
1654516800000|2022-06-06 12:00:00|10736.61|10736.61|10731.1|10731.1|10736.61|10736.61|10731.1|10731.1|0
1654517100000|2022-06-06 12:05:00|10731.65|10731.65|10733.7|10733.7|10733.7|10733.7|10731.65|10731.65|0
1654517400000|2022-06-06 12:10:00|10733.33|10733.33|10739.38|10739.38|10740.13|10740.13|10732.05|10732.05|0
1654517700000|2022-06-06 12:15:00|10745.81|10745.81|10753.54|10753.54|10755.46|10755.46|10745.81|10745.81|0
1654518000000|2022-06-06 12:20:00|10749.69|10749.69|10746.47|10746.47|10749.69|10749.69|10746.47|10746.47|0
1654518300000|2022-06-06 12:25:00|10747.02|10747.02|10741.59|10741.59|10747.02|10747.02|10740.3|10740.3|0
1654518600000|2022-06-06 12:30:00|10744.8|10744.8|10743.67|10743.67|10744.8|10744.8|10743.67|10743.67|0
1654518900000|2022-06-06 12:35:00|10744.96|10744.96|10745.6|10745.6|10745.6|10745.6|10744.96|10744.96|0
1654519200000|2022-06-06 12:40:00|10746.88|10746.88|10750.58|10750.58|10750.58|10750.58|10746.88|10746.88|0
1654519500000|2022-06-06 12:45:00|10753.79|10753.79|10740.93|10740.93|10753.79|10753.79|10740.93|10740.93|0
1654519800000|2022-06-06 12:50:00|10742.85|10742.85|10763.11|10763.11|10763.11|10763.11|10742.85|10742.85|0
1654520100000|2022-06-06 12:55:00|10763.75|10763.75|10763.75|10763.75|10763.75|10763.75|10763.75|10763.75|0
1654520400000|2022-06-06 13:00:00|10764.5|10764.5|10769.57|10769.57|10769.57|10769.57|10758.07|10758.07|0
1654520700000|2022-06-06 13:05:00|10769.95|10769.95|10777.21|10777.21|10777.21|10777.21|10769.2|10769.2|0
1654521000000|2022-06-06 13:10:00|10778.34|10778.34|10784.57|10784.57|10784.57|10784.57|10777.59|10777.59|0
1654521300000|2022-06-06 13:15:00|10786.49|10786.49|10785.22|10785.22|10789.71|10789.71|10783.28|10783.28|0
1654521600000|2022-06-06 13:20:00|10788.44|10788.44|10788.44|10788.44|10792.2|10792.2|10788.44|10788.44|0
1654521900000|2022-06-06 13:25:00|10789.72|10789.72|10782.93|10782.93|10789.72|10789.72|10778.14|10778.14|0
1654522200000|2022-06-06 13:30:00|10784.81|10784.81|10816.38|10816.38|10816.38|10816.38|10784.81|10784.81|0
1654522500000|2022-06-06 13:35:00|10806.73|10806.73|10783.74|10783.74|10806.73|10806.73|10783.74|10783.74|0
1654522800000|2022-06-06 13:40:00|10777.3|10777.3|10741.92|10741.92|10779.18|10779.18|10741.92|10741.92|0
1654523100000|2022-06-06 13:45:00|10742.29|10742.29|10726.43|10726.43|10744.01|10744.01|10723.05|10723.05|0
1654523400000|2022-06-06 13:50:00|10723.21|10723.21|10708.42|10708.42|10723.21|10723.21|10705.16|10705.16|0
1654523700000|2022-06-06 13:55:00|10711.64|10711.64|10713.4|10713.4|10717.64|10717.64|10711.64|10711.64|0
1654524000000|2022-06-06 14:00:00|10726.27|10726.27|10700.53|10700.53|10726.27|10726.27|10700.53|10700.53|0
1654524300000|2022-06-06 14:05:00|10695.4|10695.4|10690.09|10690.09|10702.46|10702.46|10690.09|10690.09|0
1654524600000|2022-06-06 14:10:00|10686.88|10686.88|10672.51|10672.51|10692.01|10692.01|10672.51|10672.51|0
1654524900000|2022-06-06 14:15:00|10671.76|10671.76|10668.15|10668.15|10671.76|10671.76|10665.48|10665.48|0
1654525200000|2022-06-06 14:20:00|10671.36|10671.36|10675.32|10675.32|10678.38|10678.38|10671.36|10671.36|0
1654525500000|2022-06-06 14:25:00|10674.04|10674.04|10693.61|10693.61|10693.61|10693.61|10673.93|10673.93|0
1654525800000|2022-06-06 14:30:00|10692.51|10692.51|10684.7|10684.7|10692.51|10692.51|10682.82|10682.82|0
1654526100000|2022-06-06 14:35:00|10685.45|10685.45|10685.11|10685.11|10689.18|10689.18|10684.36|10684.36|0
1654526400000|2022-06-06 14:40:00|10685.48|10685.48|10683.57|10683.57|10692.3|10692.3|10683.57|10683.57|0
1654526700000|2022-06-06 14:45:00|10682.82|10682.82|10682.38|10682.38|10683.13|10683.13|10666.4|10666.4|0
1654527000000|2022-06-06 14:50:00|10682.75|10682.75|10687.56|10687.56|10689.48|10689.48|10679.96|10679.96|0
1654527300000|2022-06-06 14:55:00|10689.48|10689.48|10679.61|10679.61|10689.48|10689.48|10679.61|10679.61|0
1654527600000|2022-06-06 15:00:00|10680.36|10680.36|10689.06|10689.06|10692.91|10692.91|10680.36|10680.36|0
1654527900000|2022-06-06 15:05:00|10691.63|10691.63|10697.05|10697.05|10697.05|10697.05|10691.63|10691.63|0
1654528200000|2022-06-06 15:10:00|10693.84|10693.84|10676.66|10676.66|10693.84|10693.84|10676.66|10676.66|0
1654528500000|2022-06-06 15:15:00|10667|10667|10642.8|10642.8|10667|10667|10641.67|10641.67|0
1654528800000|2022-06-06 15:20:00|10644.09|10644.09|10663.02|10663.02|10675.77|10675.77|10644.09|10644.09|0
1654529100000|2022-06-06 15:25:00|10659.8|10659.8|10682.27|10682.27|10682.27|10682.27|10659.8|10659.8|0
1654586100000|2022-06-07 07:15:00|10703.04|10703.04|10709.38|10709.38|10709.38|10709.38|10698.52|10698.52|0
1654586400000|2022-06-07 07:20:00|10696.52|10696.52|10710.67|10710.67|10710.67|10710.67|10696.52|10696.52|0
1654586700000|2022-06-07 07:25:00|10709.54|10709.54|10715.33|10715.33|10716.61|10716.61|10709.54|10709.54|0
1654587000000|2022-06-07 07:30:00|10718.54|10718.54|10710.74|10710.74|10718.54|10718.54|10703.06|10703.06|0
1654587300000|2022-06-07 07:35:00|10714.5|10714.5|10692.84|10692.84|10714.5|10714.5|10692.84|10692.84|0
1654587600000|2022-06-07 07:40:00|10692.47|10692.47|10694.66|10694.66|10694.66|10694.66|10692.13|10692.13|0
1654587900000|2022-06-07 07:45:00|10696.16|10696.16|10707.77|10707.77|10712.9|10712.9|10696.16|10696.16|0
1654588500000|2022-06-07 07:55:00|10706.26|10706.26|10684.34|10684.34|10706.26|10706.26|10684.34|10684.34|0
1654588800000|2022-06-07 08:00:00|10683.7|10683.7|10682.75|10682.75|10686.49|10686.49|10682|10682|0
1654589100000|2022-06-07 08:05:00|10684.63|10684.63|10673.34|10673.34|10685.76|10685.76|10672.96|10672.96|0
1654589400000|2022-06-07 08:10:00|10671.08|10671.08|10667.75|10667.75|10672.5|10672.5|10667.37|10667.37|0
1654589700000|2022-06-07 08:15:00|10666.62|10666.62|10670.36|10670.36|10670.36|10670.36|10665.11|10665.11|0
1654590000000|2022-06-07 08:20:00|10665.87|10665.87|10667.64|10667.64|10667.64|10667.64|10665.87|10665.87|0
1654590300000|2022-06-07 08:25:00|10667|10667|10668.92|10668.92|10669.67|10669.67|10667|10667|0
1654590600000|2022-06-07 08:30:00|10669.67|10669.67|10668.72|10668.72|10670.05|10670.05|10664.92|10664.92|0
1654590900000|2022-06-07 08:35:00|10665.51|10665.51|10659.66|10659.66|10666.52|10666.52|10659.66|10659.66|0
1654591200000|2022-06-07 08:40:00|10661.92|10661.92|10661.77|10661.77|10662.3|10662.3|10661.01|10661.01|0
1654591500000|2022-06-07 08:45:00|10659.2|10659.2|10667.81|10667.81|10667.81|10667.81|10656.63|10656.63|0
1654591800000|2022-06-07 08:50:00|10664.6|10664.6|10669.73|10669.73|10669.73|10669.73|10660.37|10660.37|0
1654592100000|2022-06-07 08:55:00|10667.81|10667.81|10669.53|10669.53|10669.58|10669.58|10667.65|10667.65|0
1654592400000|2022-06-07 09:00:00|10668.78|10668.78|10662.61|10662.61|10671.79|10671.79|10657.82|10657.82|0
1654592700000|2022-06-07 09:05:00|10663.16|10663.16|10653.51|10653.51|10663.16|10663.16|10653.51|10653.51|0
1654593000000|2022-06-07 09:10:00|10652.75|10652.75|10651.09|10651.09|10655.54|10655.54|10649.28|10649.28|0
1654593300000|2022-06-07 09:15:00|10641.44|10641.44|10647.86|10647.86|10647.86|10647.86|10641.44|10641.44|0
1654593600000|2022-06-07 09:20:00|10650.43|10650.43|10657.91|10657.91|10657.91|10657.91|10647.79|10647.79|0
1654593900000|2022-06-07 09:25:00|10658.67|10658.67|10663.11|10663.11|10663.11|10663.11|10658.67|10658.67|0
1654594200000|2022-06-07 09:30:00|10664.24|10664.24|10661.51|10661.51|10664.73|10664.73|10661.51|10661.51|0
1654594500000|2022-06-07 09:35:00|10659.63|10659.63|10659.63|10659.63|10659.63|10659.63|10659.08|10659.08|0
1654594800000|2022-06-07 09:40:00|10657.07|10657.07|10658.44|10658.44|10658.99|10658.99|10657.07|10657.07|0
1654595100000|2022-06-07 09:45:00|10660.37|10660.37|10659.95|10659.95|10661.45|10661.45|10658.44|10658.44|0
1654595400000|2022-06-07 09:50:00|10661.08|10661.08|10672.93|10672.93|10672.93|10672.93|10661.08|10661.08|0
1654595700000|2022-06-07 09:55:00|10672.29|10672.29|10696.97|10696.97|10699.28|10699.28|10661.38|10661.38|0
1654596000000|2022-06-07 10:00:00|10698.26|10698.26|10703.68|10703.68|10703.68|10703.68|10698.26|10698.26|0
1654596300000|2022-06-07 10:05:00|10707.44|10707.44|10706.84|10706.84|10710.76|10710.76|10706.46|10706.46|0
1654596600000|2022-06-07 10:10:00|10707.97|10707.97|10705.49|10705.49|10707.97|10707.97|10705.49|10705.49|0
1654596900000|2022-06-07 10:15:00|10704.95|10704.95|10705.49|10705.49|10705.49|10705.49|10699.06|10699.06|0
1654597200000|2022-06-07 10:20:00|10703.61|10703.61|10700.95|10700.95|10703.61|10703.61|10700.4|10700.4|0
1654597500000|2022-06-07 10:25:00|10701.59|10701.59|10702.86|10702.86|10703.48|10703.48|10693.83|10693.83|0
1654597800000|2022-06-07 10:30:00|10701.58|10701.58|10702.11|10702.11|10702.11|10702.11|10700.83|10700.83|0
1654598100000|2022-06-07 10:35:00|10701.47|10701.47|10716.25|10716.25|10716.25|10716.25|10701.47|10701.47|0
1654598400000|2022-06-07 10:40:00|10719.47|10719.47|10720.39|10720.39|10722.32|10722.32|10719.47|10719.47|0
1654598700000|2022-06-07 10:45:00|10721.68|10721.68|10724.89|10724.89|10724.89|10724.89|10721.68|10721.68|0
1654599000000|2022-06-07 10:50:00|10725.54|10725.54|10729.55|10729.55|10729.55|10729.55|10722.48|10722.48|0
1654599300000|2022-06-07 10:55:00|10732.56|10732.56|10720.03|10720.03|10735.9|10735.9|10713.84|10713.84|0
1654599600000|2022-06-07 11:00:00|10719.66|10719.66|10717.47|10717.47|10719.66|10719.66|10717.47|10717.47|0
1654600200000|2022-06-07 11:10:00|10714.25|10714.25|10712.32|10712.32|10714.25|10714.25|10710.4|10710.4|0
1654600500000|2022-06-07 11:15:00|10710.07|10710.07|10699.77|10699.77|10710.07|10710.07|10699.77|10699.77|0
1654600800000|2022-06-07 11:20:00|10699.39|10699.39|10719.87|10719.87|10720.5|10720.5|10699.39|10699.39|0
1654601100000|2022-06-07 11:25:00|10716.65|10716.65|10710.63|10710.63|10721.14|10721.14|10710.63|10710.63|0
1654601400000|2022-06-07 11:30:00|10709.5|10709.5|10690.59|10690.59|10709.5|10709.5|10690.04|10690.04|0
1654601700000|2022-06-07 11:35:00|10689.84|10689.84|10690.59|10690.59|10690.59|10690.59|10689.84|10689.84|0
1654602000000|2022-06-07 11:40:00|10687.38|10687.38|10682.59|10682.59|10689.02|10689.02|10682.59|10682.59|0
1654602300000|2022-06-07 11:45:00|10681.84|10681.84|10671.49|10671.49|10681.84|10681.84|10671.49|10671.49|0
1654602600000|2022-06-07 11:50:00|10670.95|10670.95|10671.91|10671.91|10671.91|10671.91|10668.69|10668.69|0
1654602900000|2022-06-07 11:55:00|10668.69|10668.69|10663.55|10663.55|10668.69|10668.69|10663.55|10663.55|0
1654603200000|2022-06-07 12:00:00|10667.4|10667.4|10660.19|10660.19|10668.68|10668.68|10660.19|10660.19|0
1654603500000|2022-06-07 12:05:00|10656.98|10656.98|10668.27|10668.27|10668.27|10668.27|10656.98|10656.98|0
1654603800000|2022-06-07 12:10:00|10661.84|10661.84|10661.32|10661.32|10661.84|10661.84|10659.82|10659.82|0
1654604100000|2022-06-07 12:15:00|10660.04|10660.04|10663.72|10663.72|10670.15|10670.15|10659.4|10659.4|0
1654604400000|2022-06-07 12:20:00|10661.84|10661.84|10658.36|10658.36|10661.84|10661.84|10657.99|10657.99|0
1654604700000|2022-06-07 12:25:00|10655.15|10655.15|10654.77|10654.77|10655.15|10655.15|10648.34|10648.34|0
1654605000000|2022-06-07 12:30:00|10651.76|10651.76|10646.38|10646.38|10656.79|10656.79|10646.38|10646.38|0
1654605300000|2022-06-07 12:35:00|10645.84|10645.84|10642.62|10642.62|10645.84|10645.84|10642.62|10642.62|0
1654605600000|2022-06-07 12:40:00|10641.98|10641.98|10643.01|10643.01|10644.3|10644.3|10641.73|10641.73|0
1654605900000|2022-06-07 12:45:00|10641.13|10641.13|10656.26|10656.26|10656.26|10656.26|10641.13|10641.13|0
1654606200000|2022-06-07 12:50:00|10655.88|10655.88|10650.73|10650.73|10656.63|10656.63|10649.45|10649.45|0
1654606500000|2022-06-07 12:55:00|10649.22|10649.22|10655.44|10655.44|10657.32|10657.32|10648.58|10648.58|0
1654606800000|2022-06-07 13:00:00|10653.51|10653.51|10640.64|10640.64|10653.51|10653.51|10640.64|10640.64|0
1654607100000|2022-06-07 13:05:00|10638.71|10638.71|10631.4|10631.4|10639.12|10639.12|10631.4|10631.4|0
1654607400000|2022-06-07 13:10:00|10632.5|10632.5|10634.59|10634.59|10635.72|10635.72|10632.5|10632.5|0
1654607700000|2022-06-07 13:15:00|10632.94|10632.94|10639.04|10639.04|10639.04|10639.04|10626.71|10626.71|0
1654608000000|2022-06-07 13:20:00|10632.61|10632.61|10633.25|10633.25|10633.25|10633.25|10626.81|10626.81|0
1654608300000|2022-06-07 13:25:00|10633.63|10633.63|10638.34|10638.34|10638.34|10638.34|10628.69|10628.69|0
1654608600000|2022-06-07 13:30:00|10641.56|10641.56|10660.63|10660.63|10663.84|10663.84|10632.48|10632.48|0
1654608900000|2022-06-07 13:35:00|10660.25|10660.25|10702.99|10702.99|10706.21|10706.21|10658.7|10658.7|0
1654609200000|2022-06-07 13:40:00|10709.43|10709.43|10719.76|10719.76|10719.76|10719.76|10696.56|10696.56|0
1654609500000|2022-06-07 13:45:00|10722.98|10722.98|10739.47|10739.47|10739.47|10739.47|10710.6|10710.6|0
1654609800000|2022-06-07 13:50:00|10742.03|10742.03|10744.38|10744.38|10758.08|10758.08|10742.03|10742.03|0
1654610100000|2022-06-07 13:55:00|10741.16|10741.16|10727.47|10727.47|10742.28|10742.28|10720.4|10720.4|0
1654610400000|2022-06-07 14:00:00|10721.03|10721.03|10728.15|10728.15|10734.66|10734.66|10721.03|10721.03|0
1654610700000|2022-06-07 14:05:00|10731.37|10731.37|10758.32|10758.32|10764.76|10764.76|10731.37|10731.37|0
1654611000000|2022-06-07 14:10:00|10757.2|10757.2|10741.09|10741.09|10757.2|10757.2|10739.17|10739.17|0
1654611300000|2022-06-07 14:15:00|10742.6|10742.6|10770.48|10770.48|10770.48|10770.48|10742.6|10742.6|0
1654611600000|2022-06-07 14:20:00|10767.26|10767.26|10749.86|10749.86|10770.48|10770.48|10749.86|10749.86|0
1654611900000|2022-06-07 14:25:00|10746.65|10746.65|10736.73|10736.73|10750.24|10750.24|10733.51|10733.51|0
1654612200000|2022-06-07 14:30:00|10733.51|10733.51|10724.82|10724.82|10737.64|10737.64|10723.69|10723.69|0
1654612500000|2022-06-07 14:35:00|10728.04|10728.04|10737.73|10737.73|10746.11|10746.11|10718.18|10718.18|0
1654612800000|2022-06-07 14:40:00|10738.11|10738.11|10727.28|10727.28|10738.11|10738.11|10726.91|10726.91|0
1654613100000|2022-06-07 14:45:00|10724.07|10724.07|10714.86|10714.86|10729.76|10729.76|10713.88|10713.88|0
1654613400000|2022-06-07 14:50:00|10724.51|10724.51|10711.54|10711.54|10724.51|10724.51|10710.25|10710.25|0
1654613700000|2022-06-07 14:55:00|10709.66|10709.66|10710.97|10710.97|10710.97|10710.97|10701.68|10701.68|0
1654614000000|2022-06-07 15:00:00|10714.18|10714.18|10708.16|10708.16|10714.94|10714.94|10705.87|10705.87|0
1654614300000|2022-06-07 15:05:00|10708.8|10708.8|10698.59|10698.59|10716.54|10716.54|10698.39|10698.39|0
1654614600000|2022-06-07 15:10:00|10701.81|10701.81|10698.22|10698.22|10701.81|10701.81|10691.03|10691.03|0
1654614900000|2022-06-07 15:15:00|10698.76|10698.76|10691.05|10691.05|10706.2|10706.2|10691.05|10691.05|0
1654615200000|2022-06-07 15:20:00|10687.83|10687.83|10676.24|10676.24|10688.58|10688.58|10673.78|10673.78|0
1654615500000|2022-06-07 15:25:00|10676.62|10676.62|10686.86|10686.86|10686.86|10686.86|10675.7|10675.7|0
1654672500000|2022-06-08 07:15:00|10707|10707|10705.76|10705.76|10711.71|10711.71|10703.73|10703.73|0
1654672800000|2022-06-08 07:20:00|10705.01|10705.01|10691.55|10691.55|10705.01|10705.01|10688.92|10688.92|0
1654673100000|2022-06-08 07:25:00|10665.81|10665.81|10662.3|10662.3|10667.78|10667.78|10662.3|10662.3|0
1654673400000|2022-06-08 07:30:00|10660.37|10660.37|10649.66|10649.66|10660.37|10660.37|10649.66|10649.66|0
1654673700000|2022-06-08 07:35:00|10651.16|10651.16|10653.62|10653.62|10653.62|10653.62|10646.45|10646.45|0
1654674000000|2022-06-08 07:40:00|10651.74|10651.74|10654.2|10654.2|10656.08|10656.08|10650.23|10650.23|0
1654674300000|2022-06-08 07:45:00|10653.44|10653.44|10647.87|10647.87|10657.24|10657.24|10642.09|10642.09|0
1654674600000|2022-06-08 07:50:00|10650.43|10650.43|10661.42|10661.42|10661.42|10661.42|10648.55|10648.55|0
1654674900000|2022-06-08 07:55:00|10662.92|10662.92|10658.96|10658.96|10662.92|10662.92|10658.96|10658.96|0
1654675200000|2022-06-08 08:00:00|10657.87|10657.87|10665.85|10665.85|10666.39|10666.39|10657.32|10657.32|0
1654675500000|2022-06-08 08:05:00|10664.34|10664.34|10679.94|10679.94|10679.94|10679.94|10663.21|10663.21|0
1654675800000|2022-06-08 08:10:00|10692.81|10692.81|10708.11|10708.11|10715.09|10715.09|10692.81|10692.81|0
1654676100000|2022-06-08 08:15:00|10707.01|10707.01|10705.56|10705.56|10707.01|10707.01|10703.3|10703.3|0
1654676400000|2022-06-08 08:20:00|10705.94|10705.94|10710.28|10710.28|10710.28|10710.28|10703.37|10703.37|0
1654676700000|2022-06-08 08:25:00|10712.16|10712.16|10722.5|10722.5|10722.5|10722.5|10709.63|10709.63|0
1654677000000|2022-06-08 08:30:00|10721.22|10721.22|10703.93|10703.93|10721.22|10721.22|10703.53|10703.53|0
1654677300000|2022-06-08 08:35:00|10702.43|10702.43|10723.67|10723.67|10724.96|10724.96|10702.43|10702.43|0
1654677600000|2022-06-08 08:40:00|10722.55|10722.55|10731.9|10731.9|10735.12|10735.12|10722.17|10722.17|0
1654677900000|2022-06-08 08:45:00|10731.53|10731.53|10739.09|10739.09|10745.53|10745.53|10730.78|10730.78|0
1654678200000|2022-06-08 08:50:00|10736.52|10736.52|10713.63|10713.63|10736.52|10736.52|10703.34|10703.34|0
1654678500000|2022-06-08 08:55:00|10713.25|10713.25|10726.12|10726.12|10726.12|10726.12|10713.25|10713.25|0
1654678800000|2022-06-08 09:00:00|10726.5|10726.5|10724.95|10724.95|10726.5|10726.5|10723.44|10723.44|0
1654679100000|2022-06-08 09:05:00|10715.3|10715.3|10699.96|10699.96|10715.3|10715.3|10699.96|10699.96|0
1654679400000|2022-06-08 09:10:00|10698.07|10698.07|10698.83|10698.83|10698.83|10698.83|10690.89|10690.89|0
1654679700000|2022-06-08 09:15:00|10696.26|10696.26|10702.15|10702.15|10702.15|10702.15|10695.51|10695.51|0
1654680000000|2022-06-08 09:20:00|10702.52|10702.52|10695.84|10695.84|10702.52|10702.52|10695.46|10695.46|0
1654680300000|2022-06-08 09:25:00|10697.35|10697.35|10694.78|10694.78|10697.99|10697.99|10690.29|10690.29|0
1654680600000|2022-06-08 09:30:00|10695|10695|10695.64|10695.64|10695.64|10695.64|10695|10695|0
1654680900000|2022-06-08 09:35:00|10697.15|10697.15|10701.1|10701.1|10704.03|10704.03|10697.15|10697.15|0
1654681200000|2022-06-08 09:40:00|10699.22|10699.22|10695.41|10695.41|10699.22|10699.22|10695.41|10695.41|0
1654681500000|2022-06-08 09:45:00|10698.8|10698.8|10694.41|10694.41|10698.97|10698.97|10691.85|10691.85|0
1654681800000|2022-06-08 09:50:00|10720.15|10720.15|10723.37|10723.37|10723.37|10723.37|10720.15|10720.15|0
1654682100000|2022-06-08 09:55:00|10713.71|10713.71|10714.34|10714.34|10715.53|10715.53|10712.52|10712.52|0
1654682400000|2022-06-08 10:00:00|10707.91|10707.91|10707.36|10707.36|10707.91|10707.91|10707.36|10707.36|0
1654682700000|2022-06-08 10:05:00|10704.15|10704.15|10707.13|10707.13|10709.95|10709.95|10704.15|10704.15|0
1654683000000|2022-06-08 10:10:00|10706.49|10706.49|10702.31|10702.31|10706.49|10706.49|10702.31|10702.31|0
1654683300000|2022-06-08 10:15:00|10704.19|10704.19|10706.76|10706.76|10706.76|10706.76|10704.19|10704.19|0
1654683600000|2022-06-08 10:20:00|10707.89|10707.89|10696.77|10696.77|10707.89|10707.89|10696.77|10696.77|0
1654683900000|2022-06-08 10:25:00|10696.01|10696.01|10672.65|10672.65|10698.8|10698.8|10672.65|10672.65|0
1654684200000|2022-06-08 10:30:00|10663|10663|10663.64|10663.64|10663.64|10663.64|10663|10663|0
1654684500000|2022-06-08 10:35:00|10661.71|10661.71|10635.83|10635.83|10661.71|10661.71|10635.83|10635.83|0
1654684800000|2022-06-08 10:40:00|10633.9|10633.9|10615.29|10615.29|10633.9|10633.9|10615.29|10615.29|0
1654685100000|2022-06-08 10:45:00|10621.73|10621.73|10630.08|10630.08|10630.08|10630.08|10621.73|10621.73|0
1654685400000|2022-06-08 10:50:00|10627.88|10627.88|10632.32|10632.32|10633.83|10633.83|10627.33|10627.33|0
1654685700000|2022-06-08 10:55:00|10630.06|10630.06|10629.59|10629.59|10631.57|10631.57|10619.93|10619.93|0
1654686000000|2022-06-08 11:00:00|10623.15|10623.15|10632.6|10632.6|10632.6|10632.6|10622.95|10622.95|0
1654686300000|2022-06-08 11:05:00|10631.32|10631.32|10620.39|10620.39|10631.32|10631.32|10620.39|10620.39|0
1654686600000|2022-06-08 11:10:00|10618.46|10618.46|10618.35|10618.35|10618.46|10618.46|10615.67|10615.67|0
1654686900000|2022-06-08 11:15:00|10617.6|10617.6|10618.5|10618.5|10620.89|10620.89|10617.6|10617.6|0
1654687200000|2022-06-08 11:20:00|10617.22|10617.22|10618.01|10618.01|10618.01|10618.01|10616.12|10616.12|0
1654687500000|2022-06-08 11:25:00|10619.13|10619.13|10616.88|10616.88|10619.13|10619.13|10616.24|10616.24|0
1654687800000|2022-06-08 11:30:00|10613.66|10613.66|10608.64|10608.64|10613.66|10613.66|10600.69|10600.69|0
1654688100000|2022-06-08 11:35:00|10609.28|10609.28|10587.54|10587.54|10610.81|10610.81|10587.17|10587.17|0
1654688400000|2022-06-08 11:40:00|10588.83|10588.83|10599.09|10599.09|10599.09|10599.09|10588.83|10588.83|0
1654688700000|2022-06-08 11:45:00|10597.44|10597.44|10577.59|10577.59|10597.44|10597.44|10575.71|10575.71|0
1654689000000|2022-06-08 11:50:00|10574.37|10574.37|10572.22|10572.22|10583.06|10583.06|10572.22|10572.22|0
1654689300000|2022-06-08 11:55:00|10578.66|10578.66|10581.48|10581.48|10581.48|10581.48|10576.76|10576.76|0
1654689600000|2022-06-08 12:00:00|10580.35|10580.35|10579.53|10579.53|10580.66|10580.66|10578.47|10578.47|0
1654689900000|2022-06-08 12:05:00|10581.04|10581.04|10582.68|10582.68|10583.23|10583.23|10579.91|10579.91|0
1654690200000|2022-06-08 12:10:00|10583.06|10583.06|10592.71|10592.71|10592.71|10592.71|10583.06|10583.06|0
1654690500000|2022-06-08 12:15:00|10591.58|10591.58|10589.5|10589.5|10591.58|10591.58|10581.55|10581.55|0
1654690800000|2022-06-08 12:20:00|10588.86|10588.86|10594.92|10594.92|10595.29|10595.29|10588.86|10588.86|0
1654691100000|2022-06-08 12:25:00|10594.54|10594.54|10589.12|10589.12|10594.54|10594.54|10589.12|10589.12|0
1654691400000|2022-06-08 12:30:00|10589.5|10589.5|10587.82|10587.82|10596.31|10596.31|10581.6|10581.6|0
1654691700000|2022-06-08 12:35:00|10588.95|10588.95|10601.91|10601.91|10601.91|10601.91|10588.95|10588.95|0
1654692000000|2022-06-08 12:40:00|10605.12|10605.12|10601.8|10601.8|10611.83|10611.83|10601.8|10601.8|0
1654692300000|2022-06-08 12:45:00|10602.18|10602.18|10602.79|10602.79|10604.03|10604.03|10602.14|10602.14|0
1654692600000|2022-06-08 12:50:00|10601.28|10601.28|10612.06|10612.06|10612.06|10612.06|10601.28|10601.28|0
1654692900000|2022-06-08 12:55:00|10612.81|10612.81|10623.98|10623.98|10626.01|10626.01|10608.96|10608.96|0
1654693200000|2022-06-08 13:00:00|10623.43|10623.43|10623.43|10623.43|10623.43|10623.43|10616.24|10616.24|0
1654693500000|2022-06-08 13:05:00|10623.81|10623.81|10627.24|10627.24|10627.24|10627.24|10622.79|10622.79|0
1654693800000|2022-06-08 13:10:00|10625.36|10625.36|10624.6|10624.6|10625.36|10625.36|10624.6|10624.6|0
1654694100000|2022-06-08 13:15:00|10623.1|10623.1|10628.57|10628.57|10632.37|10632.37|10622.35|10622.35|0
1654694400000|2022-06-08 13:20:00|10628.02|10628.02|10648.26|10648.26|10649.36|10649.36|10627.48|10627.48|0
1654694700000|2022-06-08 13:25:00|10650.9|10650.9|10659.56|10659.56|10664.39|10664.39|10643.34|10643.34|0
1654695000000|2022-06-08 13:30:00|10649.91|10649.91|10652.94|10652.94|10667.24|10667.24|10647.31|10647.31|0
1654695300000|2022-06-08 13:35:00|10652.57|10652.57|10647.5|10647.5|10656.88|10656.88|10639.46|10639.46|0
1654695600000|2022-06-08 13:40:00|10646.95|10646.95|10639.1|10639.1|10652.98|10652.98|10639.1|10639.1|0
1654695900000|2022-06-08 13:45:00|10638.35|10638.35|10632.85|10632.85|10648.63|10648.63|10632.85|10632.85|0
1654696200000|2022-06-08 13:50:00|10626.42|10626.42|10613.84|10613.84|10626.42|10626.42|10602.3|10602.3|0
1654696500000|2022-06-08 13:55:00|10614.93|10614.93|10595.33|10595.33|10615.95|10615.95|10595.1|10595.1|0
1654696800000|2022-06-08 14:00:00|10594.58|10594.58|10602.21|10602.21|10602.21|10602.21|10582.36|10582.36|0
1654697100000|2022-06-08 14:05:00|10603.31|10603.31|10618.37|10618.37|10618.37|10618.37|10603.31|10603.31|0
1654697400000|2022-06-08 14:10:00|10611.93|10611.93|10600.74|10600.74|10617.37|10617.37|10600.74|10600.74|0
1654697700000|2022-06-08 14:15:00|10597.52|10597.52|10607.31|10607.31|10614.15|10614.15|10597.52|10597.52|0
1654698000000|2022-06-08 14:20:00|10610.52|10610.52|10616.97|10616.97|10620.17|10620.17|10610.52|10610.52|0
1654698300000|2022-06-08 14:25:00|10617.51|10617.51|10624.21|10624.21|10624.21|10624.21|10610.36|10610.36|0
1654698600000|2022-06-08 14:30:00|10630.64|10630.64|10651.07|10651.07|10656.81|10656.81|10629.03|10629.03|0
1654698900000|2022-06-08 14:35:00|10650.31|10650.31|10643.13|10643.13|10660.08|10660.08|10643.13|10643.13|0
1654699200000|2022-06-08 14:40:00|10644.78|10644.78|10642.09|10642.09|10648.62|10648.62|10640.54|10640.54|0
1654699500000|2022-06-08 14:45:00|10644.35|10644.35|10651.73|10651.73|10652.1|10652.1|10643.57|10643.57|0
1654699800000|2022-06-08 14:50:00|10651.35|10651.35|10643.41|10643.41|10651.35|10651.35|10638.52|10638.52|0
1654700100000|2022-06-08 14:55:00|10642.77|10642.77|10647.88|10647.88|10647.88|10647.88|10638.1|10638.1|0
1654700400000|2022-06-08 15:00:00|10646.78|10646.78|10655.53|10655.53|10655.74|10655.74|10640.54|10640.54|0
1654700700000|2022-06-08 15:05:00|10657.04|10657.04|10675.92|10675.92|10678.76|10678.76|10657.04|10657.04|0
1654701000000|2022-06-08 15:10:00|10675.17|10675.17|10699.98|10699.98|10700.53|10700.53|10675.17|10675.17|0
1654701300000|2022-06-08 15:15:00|10693.55|10693.55|10705.29|10705.29|10708.51|10708.51|10687.32|10687.32|0
1654701600000|2022-06-08 15:20:00|10706.42|10706.42|10713.98|10713.98|10713.98|10713.98|10705.34|10705.34|0
1654701900000|2022-06-08 15:25:00|10713.23|10713.23|10719.52|10719.52|10723.64|10723.64|10707.22|10707.22|0
1654758900000|2022-06-09 07:15:00|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|0
1654759200000|2022-06-09 07:20:00|10600.62|10600.62|10590.83|10590.83|10600.62|10600.62|10579.92|10579.92|0
1654759500000|2022-06-09 07:25:00|10591.47|10591.47|10593.13|10593.13|10595.01|10595.01|10585.89|10585.89|0
1654759800000|2022-06-09 07:30:00|10594.41|10594.41|10588.19|10588.19|10594.41|10594.41|10586.55|10586.55|0
1654760100000|2022-06-09 07:35:00|10586.91|10586.91|10584.99|10584.99|10586.91|10586.91|10584.99|10584.99|0
1654760400000|2022-06-09 07:40:00|10620.37|10620.37|10615.86|10615.86|10622.94|10622.94|10615.86|10615.86|0
1654760700000|2022-06-09 07:45:00|10616.5|10616.5|10610.96|10610.96|10616.5|10616.5|10610.21|10610.21|0
1654761000000|2022-06-09 07:50:00|10611.61|10611.61|10610.1|10610.1|10613.11|10613.11|10609.35|10609.35|0
1654761300000|2022-06-09 07:55:00|10612.67|10612.67|10612.67|10612.67|10612.67|10612.67|10612.67|10612.67|0
1654761600000|2022-06-09 08:00:00|10613.42|10613.42|10617.12|10617.12|10619|10619|10612.78|10612.78|0
1654761900000|2022-06-09 08:05:00|10617.76|10617.76|10615.83|10615.83|10617.76|10617.76|10615.83|10615.83|0
1654762200000|2022-06-09 08:10:00|10611.98|10611.98|10611.34|10611.34|10614.55|10614.55|10611.34|10611.34|0
1654762500000|2022-06-09 08:15:00|10606.85|10606.85|10611.98|10611.98|10611.98|10611.98|10606.85|10606.85|0
1654762800000|2022-06-09 08:20:00|10611.34|10611.34|10612.36|10612.36|10614.99|10614.99|10611.34|10611.34|0
1654763100000|2022-06-09 08:25:00|10611.08|10611.08|10603.38|10603.38|10611.08|10611.08|10603.38|10603.38|0
1654763400000|2022-06-09 08:30:00|10600.17|10600.17|10604.35|10604.35|10604.35|10604.35|10599.53|10599.53|0
1654763700000|2022-06-09 08:35:00|10605.86|10605.86|10605.86|10605.86|10605.86|10605.86|10605.86|10605.86|0
1654764000000|2022-06-09 08:40:00|10604.57|10604.57|10605.86|10605.86|10605.86|10605.86|10602.65|10602.65|0
1654764300000|2022-06-09 08:45:00|10607.74|10607.74|10621.37|10621.37|10621.37|10621.37|10607.74|10607.74|0
1654764600000|2022-06-09 08:50:00|10623.29|10623.29|10621.79|10621.79|10623.29|10623.29|10621.79|10621.79|0
1654764900000|2022-06-09 08:55:00|10621.03|10621.03|10620.39|10620.39|10624.24|10624.24|10620.39|10620.39|0
1654765200000|2022-06-09 09:00:00|10619.11|10619.11|10624.88|10624.88|10624.88|10624.88|10618.47|10618.47|0
1654765500000|2022-06-09 09:05:00|10628.65|10628.65|10626.65|10626.65|10628.65|10628.65|10624.09|10624.09|0
1654765800000|2022-06-09 09:10:00|10627.94|10627.94|10633.64|10633.64|10633.73|10633.73|10626.65|10626.65|0
1654766100000|2022-06-09 09:15:00|10635.56|10635.56|10644.84|10644.84|10644.84|10644.84|10634.06|10634.06|0
1654766400000|2022-06-09 09:20:00|10644.2|10644.2|10650.61|10650.61|10650.61|10650.61|10642.27|10642.27|0
1654766700000|2022-06-09 09:25:00|10648.05|10648.05|10647.94|10647.94|10648.69|10648.69|10645.3|10645.3|0
1654767000000|2022-06-09 09:30:00|10650.95|10650.95|10660.95|10660.95|10660.95|10660.95|10650.95|10650.95|0
1654767300000|2022-06-09 09:35:00|10686.69|10686.69|10689.45|10689.45|10693.26|10693.26|10686.69|10686.69|0
1654767600000|2022-06-09 09:40:00|10688.81|10688.81|10688.81|10688.81|10688.81|10688.81|10683.04|10683.04|0
1654767900000|2022-06-09 09:45:00|10689.19|10689.19|10688.43|10688.43|10689.19|10689.19|10688.43|10688.43|0
1654768200000|2022-06-09 09:50:00|10694.85|10694.85|10683.49|10683.49|10694.85|10694.85|10681.98|10681.98|0
1654768500000|2022-06-09 09:55:00|10680.28|10680.28|10678.93|10678.93|10680.28|10680.28|10676.14|10676.14|0
1654768800000|2022-06-09 10:00:00|10677.42|10677.42|10671.01|10671.01|10677.42|10677.42|10671.01|10671.01|0
1654769100000|2022-06-09 10:05:00|10672.51|10672.51|10674.44|10674.44|10674.44|10674.44|10672.51|10672.51|0
1654769400000|2022-06-09 10:10:00|10668|10668|10668.46|10668.46|10672.94|10672.94|10668|10668|0
1654769700000|2022-06-09 10:15:00|10666.95|10666.95|10669.81|10669.81|10670.45|10670.45|10666.31|10666.31|0
1654770000000|2022-06-09 10:20:00|10668.68|10668.68|10670.28|10670.28|10670.28|10670.28|10667.01|10667.01|0
1654770300000|2022-06-09 10:25:00|10669.64|10669.64|10662.57|10662.57|10669.64|10669.64|10662.57|10662.57|0
1654770600000|2022-06-09 10:30:00|10661.29|10661.29|10661.57|10661.57|10661.57|10661.57|10659|10659|0
1654770900000|2022-06-09 10:35:00|10662.85|10662.85|10663.94|10663.94|10665.04|10665.04|10662.47|10662.47|0
1654771200000|2022-06-09 10:40:00|10663.57|10663.57|10647.3|10647.3|10663.57|10663.57|10646.75|10646.75|0
1654771500000|2022-06-09 10:45:00|10646.66|10646.66|10634.45|10634.45|10646.66|10646.66|10634.45|10634.45|0
1654771800000|2022-06-09 10:50:00|10633.81|10633.81|10627.37|10627.37|10633.81|10633.81|10627.37|10627.37|0
1654772100000|2022-06-09 10:55:00|10626.73|10626.73|10627.92|10627.92|10627.92|10627.92|10624.06|10624.06|0
1654772400000|2022-06-09 11:00:00|10626.04|10626.04|10619.19|10619.19|10627.92|10627.92|10619.19|10619.19|0
1654772700000|2022-06-09 11:05:00|10617.26|10617.26|10615.7|10615.7|10617.26|10617.26|10615.05|10615.05|0
1654773000000|2022-06-09 11:10:00|10615.32|10615.32|10616.43|10616.43|10616.98|10616.98|10615.32|10615.32|0
1654773300000|2022-06-09 11:15:00|10615.88|10615.88|10605.89|10605.89|10615.88|10615.88|10605.89|10605.89|0
1654773600000|2022-06-09 11:20:00|10606.53|10606.53|10625.39|10625.39|10632.31|10632.31|10603.97|10603.97|0
1654773900000|2022-06-09 11:25:00|10624.84|10624.84|10624.29|10624.29|10624.84|10624.84|10624.29|10624.29|0
1654774200000|2022-06-09 11:30:00|10614.64|10614.64|10619.31|10619.31|10619.31|10619.31|10609.5|10609.5|0
1654774500000|2022-06-09 11:35:00|10618.67|10618.67|10614.49|10614.49|10618.67|10618.67|10614.49|10614.49|0
1654774800000|2022-06-09 11:40:00|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|0
1654775100000|2022-06-09 11:45:00|10614.33|10614.33|10622.96|10622.96|10624.73|10624.73|10611.59|10611.59|0
1654775400000|2022-06-09 11:50:00|10622.21|10622.21|10595.83|10595.83|10622.21|10622.21|10594.54|10594.54|0
1654775700000|2022-06-09 11:55:00|10596.2|10596.2|10594.7|10594.7|10597.33|10597.33|10594.7|10594.7|0
1654776000000|2022-06-09 12:00:00|10593.42|10593.42|10578.78|10578.78|10593.42|10593.42|10578.78|10578.78|0
1654776300000|2022-06-09 12:05:00|10581.04|10581.04|10579.91|10579.91|10581.04|10581.04|10578.41|10578.41|0
1654776600000|2022-06-09 12:10:00|10579.37|10579.37|10586.83|10586.83|10589.39|10589.39|10579.37|10579.37|0
1654776900000|2022-06-09 12:15:00|10581.68|10581.68|10582.92|10582.92|10582.92|10582.92|10580.67|10580.67|0
1654777200000|2022-06-09 12:20:00|10582.55|10582.55|10590.32|10590.32|10592.2|10592.2|10582.55|10582.55|0
1654777500000|2022-06-09 12:25:00|10580.67|10580.67|10597.66|10597.66|10597.66|10597.66|10580.67|10580.67|0
1654777800000|2022-06-09 12:30:00|10595.74|10595.74|10590.36|10590.36|10595.74|10595.74|10585.47|10585.47|0
1654778100000|2022-06-09 12:35:00|10589.61|10589.61|10589.61|10589.61|10589.61|10589.61|10589.61|10589.61|0
1654778400000|2022-06-09 12:40:00|10591.53|10591.53|10591.76|10591.76|10593.68|10593.68|10590.25|10590.25|0
1654778700000|2022-06-09 12:45:00|10592.89|10592.89|10586.03|10586.03|10594.66|10594.66|10586.03|10586.03|0
1654779000000|2022-06-09 12:50:00|10582.17|10582.17|10572.51|10572.51|10582.17|10582.17|10566.07|10566.07|0
1654779300000|2022-06-09 12:55:00|10571.96|10571.96|10571.05|10571.05|10571.96|10571.96|10570.68|10570.68|0
1654779600000|2022-06-09 13:00:00|10567.2|10567.2|10569.67|10569.67|10569.67|10569.67|10565.49|10565.49|0
1654779900000|2022-06-09 13:05:00|10568.58|10568.58|10563.46|10563.46|10571.4|10571.4|10563.46|10563.46|0
1654780200000|2022-06-09 13:10:00|10566.67|10566.67|10573.18|10573.18|10574.53|10574.53|10566.38|10566.38|0
1654780500000|2022-06-09 13:15:00|10573.72|10573.72|10588.81|10588.81|10588.81|10588.81|10573.18|10573.18|0
1654780800000|2022-06-09 13:20:00|10589.45|10589.45|10594.51|10594.51|10594.51|10594.51|10589.45|10589.45|0
1654781100000|2022-06-09 13:25:00|10595.06|10595.06|10588.43|10588.43|10595.06|10595.06|10588.16|10588.16|0
1654781400000|2022-06-09 13:30:00|10587.79|10587.79|10555.2|10555.2|10587.79|10587.79|10555.09|10555.09|0
1654781700000|2022-06-09 13:35:00|10551.98|10551.98|10510.75|10510.75|10551.98|10551.98|10502.91|10502.91|0
1654782000000|2022-06-09 13:40:00|10509.99|10509.99|10461.6|10461.6|10509.99|10509.99|10461.6|10461.6|0
1654782300000|2022-06-09 13:45:00|10460.85|10460.85|10450.26|10450.26|10463.2|10463.2|10439.83|10439.83|0
1654782600000|2022-06-09 13:50:00|10443.83|10443.83|10452.92|10452.92|10463.22|10463.22|10442.73|10442.73|0
1654782900000|2022-06-09 13:55:00|10456.13|10456.13|10471.15|10471.15|10471.73|10471.73|10455.76|10455.76|0
1654783200000|2022-06-09 14:00:00|10470.51|10470.51|10474.45|10474.45|10480.88|10480.88|10470.51|10470.51|0
1654783500000|2022-06-09 14:05:00|10471.23|10471.23|10457.23|10457.23|10471.23|10471.23|10457.23|10457.23|0
1654783800000|2022-06-09 14:10:00|10456.59|10456.59|10438.55|10438.55|10456.59|10456.59|10438.55|10438.55|0
1654784100000|2022-06-09 14:15:00|10441.77|10441.77|10439.9|10439.9|10447.78|10447.78|10439.9|10439.9|0
1654784400000|2022-06-09 14:20:00|10436.69|10436.69|10436.05|10436.05|10436.69|10436.69|10434.13|10434.13|0
1654784700000|2022-06-09 14:25:00|10439.9|10439.9|10425.11|10425.11|10443.67|10443.67|10425.11|10425.11|0
1654785000000|2022-06-09 14:30:00|10423.18|10423.18|10414.61|10414.61|10423.18|10423.18|10412.28|10412.28|0
1654785300000|2022-06-09 14:35:00|10408.17|10408.17|10412.17|10412.17|10415.76|10415.76|10406.14|10406.14|0
1654785600000|2022-06-09 14:40:00|10410.89|10410.89|10397.36|10397.36|10414.55|10414.55|10394.14|10394.14|0
1654785900000|2022-06-09 14:45:00|10396.61|10396.61|10399.5|10399.5|10402.93|10402.93|10392.99|10392.99|0
1654786200000|2022-06-09 14:50:00|10398.86|10398.86|10367.57|10367.57|10398.86|10398.86|10364.93|10364.93|0
1654786500000|2022-06-09 14:55:00|10366.93|10366.93|10372.95|10372.95|10378.67|10378.67|10365.05|10365.05|0
1654786800000|2022-06-09 15:00:00|10372.2|10372.2|10370.13|10370.13|10381.69|10381.69|10370.13|10370.13|0
1654787100000|2022-06-09 15:05:00|10368.62|10368.62|10372.96|10372.96|10372.96|10372.96|10363.2|10363.2|0
1654787400000|2022-06-09 15:10:00|10375.52|10375.52|10374.37|10374.37|10379.65|10379.65|10373.73|10373.73|0
1654787700000|2022-06-09 15:15:00|10375.01|10375.01|10355.89|10355.89|10375.01|10375.01|10355.34|10355.34|0
1654788000000|2022-06-09 15:20:00|10356.64|10356.64|10357.69|10357.69|10359.51|10359.51|10351.04|10351.04|0
1654788300000|2022-06-09 15:25:00|10358.34|10358.34|10360.62|10360.62|10363.84|10363.84|10346.91|10346.91|0
1654845300000|2022-06-10 07:15:00|10262.19|10262.19|10267.73|10267.73|10284.15|10284.15|10262.19|10262.19|0
1654845600000|2022-06-10 07:20:00|10270.94|10270.94|10274.35|10274.35|10275.48|10275.48|10259.01|10259.01|0
1654845900000|2022-06-10 07:25:00|10273.71|10273.71|10274.56|10274.56|10278.2|10278.2|10272.02|10272.02|0
1654846200000|2022-06-10 07:30:00|10274.93|10274.93|10281.57|10281.57|10283.08|10283.08|10274.93|10274.93|0
1654846500000|2022-06-10 07:35:00|10291.22|10291.22|10303.01|10303.01|10304.14|10304.14|10291.22|10291.22|0
1654846800000|2022-06-10 07:40:00|10303.77|10303.77|10297.44|10297.44|10303.77|10303.77|10297.33|10297.33|0
1654847100000|2022-06-10 07:45:00|10293.59|10293.59|10298.33|10298.33|10298.33|10298.33|10291.34|10291.34|0
1654847400000|2022-06-10 07:50:00|10297.68|10297.68|10296.67|10296.67|10298.33|10298.33|10295.76|10295.76|0
1654847700000|2022-06-10 07:55:00|10292.82|10292.82|10295.29|10295.29|10304.39|10304.39|10289.6|10289.6|0
1654848000000|2022-06-10 08:00:00|10298.51|10298.51|10313.36|10313.36|10315.85|10315.85|10298.51|10298.51|0
1654848300000|2022-06-10 08:05:00|10302.43|10302.43|10297.12|10297.12|10302.43|10302.43|10296.36|10296.36|0
1654848600000|2022-06-10 08:10:00|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|0
1654848900000|2022-06-10 08:15:00|10301.43|10301.43|10300.32|10300.32|10311.83|10311.83|10300.32|10300.32|0
1654849200000|2022-06-10 08:20:00|10293.89|10293.89|10282.37|10282.37|10307.11|10307.11|10282.37|10282.37|0
1654849500000|2022-06-10 08:25:00|10279.73|10279.73|10268.52|10268.52|10279.73|10279.73|10264.94|10264.94|0
1654849800000|2022-06-10 08:30:00|10271.74|10271.74|10262.66|10262.66|10271.74|10271.74|10261.38|10261.38|0
1654850100000|2022-06-10 08:35:00|10259.45|10259.45|10247.29|10247.29|10259.45|10259.45|10245.14|10245.14|0
1654850400000|2022-06-10 08:40:00|10244.07|10244.07|10244.58|10244.58|10250.46|10250.46|10240.21|10240.21|0
1654850700000|2022-06-10 08:45:00|10251.01|10251.01|10256.53|10256.53|10256.91|10256.91|10251.01|10251.01|0
1654851000000|2022-06-10 08:50:00|10255.89|10255.89|10248.81|10248.81|10259.1|10259.1|10248.81|10248.81|0
1654851300000|2022-06-10 08:55:00|10250.1|10250.1|10235.35|10235.35|10250.1|10250.1|10225.05|10225.05|0
1654851600000|2022-06-10 09:00:00|10232.78|10232.78|10230.1|10230.1|10241.21|10241.21|10230.1|10230.1|0
1654851900000|2022-06-10 09:05:00|10230.48|10230.48|10240.9|10240.9|10245.88|10245.88|10229.84|10229.84|0
1654852200000|2022-06-10 09:10:00|10240.35|10240.35|10238.85|10238.85|10243.56|10243.56|10238.85|10238.85|0
1654852500000|2022-06-10 09:15:00|10235|10235|10231.32|10231.32|10237.29|10237.29|10230.85|10230.85|0
1654852800000|2022-06-10 09:20:00|10221.67|10221.67|10204.59|10204.59|10221.67|10221.67|10200.74|10200.74|0
1654853100000|2022-06-10 09:25:00|10202.67|10202.67|10188.33|10188.33|10207.8|10207.8|10188.33|10188.33|0
1654853400000|2022-06-10 09:30:00|10185.12|10185.12|10181.08|10181.08|10185.12|10185.12|10179.43|10179.43|0
1654853700000|2022-06-10 09:35:00|10181.63|10181.63|10189.28|10189.28|10189.94|10189.94|10181.63|10181.63|0
1654854000000|2022-06-10 09:40:00|10195.72|10195.72|10203.07|10203.07|10203.07|10203.07|10189.28|10189.28|0
1654854300000|2022-06-10 09:45:00|10206.92|10206.92|10201.11|10201.11|10211.39|10211.39|10201.11|10201.11|0
1654854600000|2022-06-10 09:50:00|10202.21|10202.21|10209.74|10209.74|10209.74|10209.74|10202.21|10202.21|0
1654854900000|2022-06-10 09:55:00|10211.38|10211.38|10213.76|10213.76|10213.76|10213.76|10211.38|10211.38|0
1654855200000|2022-06-10 10:00:00|10210.55|10210.55|10209.45|10209.45|10213.76|10213.76|10209.45|10209.45|0
1654855500000|2022-06-10 10:05:00|10207.57|10207.57|10210.58|10210.58|10210.58|10210.58|10207.57|10207.57|0
1654855800000|2022-06-10 10:10:00|10207.36|10207.36|10189.77|10189.77|10210.57|10210.57|10189.77|10189.77|0
1654856100000|2022-06-10 10:15:00|10186.56|10186.56|10205.02|10205.02|10205.02|10205.02|10186.56|10186.56|0
1654856400000|2022-06-10 10:20:00|10205.66|10205.66|10203.36|10203.36|10205.66|10205.66|10201.48|10201.48|0
1654856700000|2022-06-10 10:25:00|10204.11|10204.11|10200.84|10200.84|10204.11|10204.11|10200.84|10200.84|0
1654857000000|2022-06-10 10:30:00|10204.06|10204.06|10210.49|10210.49|10210.49|10210.49|10204.06|10204.06|0
1654857300000|2022-06-10 10:35:00|10204.05|10204.05|10199.65|10199.65|10204.05|10204.05|10199.65|10199.65|0
1654857600000|2022-06-10 10:40:00|10198.55|10198.55|10185|10185|10198.55|10198.55|10183.08|10183.08|0
1654857900000|2022-06-10 10:45:00|10179.23|10179.23|10181.9|10181.9|10181.9|10181.9|10179.23|10179.23|0
1654858200000|2022-06-10 10:50:00|10182.28|10182.28|10181.73|10181.73|10182.28|10182.28|10181.73|10181.73|0
1654858500000|2022-06-10 10:55:00|10184.95|10184.95|10193.4|10193.4|10193.4|10193.4|10184.4|10184.4|0
1654858800000|2022-06-10 11:00:00|10189.55|10189.55|10189.82|10189.82|10189.82|10189.82|10189.18|10189.18|0
1654859100000|2022-06-10 11:05:00|10189.27|10189.27|10206.33|10206.33|10206.33|10206.33|10189.27|10189.27|0
1654859400000|2022-06-10 11:10:00|10209.55|10209.55|10203.77|10203.77|10209.55|10209.55|10202.48|10202.48|0
1654859700000|2022-06-10 11:15:00|10203.02|10203.02|10205.04|10205.04|10206.23|10206.23|10200.55|10200.55|0
1654860000000|2022-06-10 11:20:00|10206.17|10206.17|10210.67|10210.67|10210.67|10210.67|10206.17|10206.17|0
1654860300000|2022-06-10 11:25:00|10212.86|10212.86|10212.86|10212.86|10212.86|10212.86|10212.86|10212.86|0
1654860600000|2022-06-10 11:30:00|10210.23|10210.23|10217.73|10217.73|10217.73|10217.73|10210.23|10210.23|0
1654860900000|2022-06-10 11:35:00|10219.65|10219.65|10200.07|10200.07|10219.65|10219.65|10200.07|10200.07|0
1654861200000|2022-06-10 11:40:00|10198.19|10198.19|10200.66|10200.66|10201.96|10201.96|10194.97|10194.97|0
1654861500000|2022-06-10 11:45:00|10201.78|10201.78|10201.78|10201.78|10201.78|10201.78|10201.78|10201.78|0
1654861800000|2022-06-10 11:50:00|10199.86|10199.86|10179.28|10179.28|10199.86|10199.86|10179.28|10179.28|0
1654862100000|2022-06-10 11:55:00|10178.64|10178.64|10168.02|10168.02|10178.64|10178.64|10168.02|10168.02|0
1654862400000|2022-06-10 12:00:00|10164.81|10164.81|10161.92|10161.92|10169.63|10169.63|10161.92|10161.92|0
1654862700000|2022-06-10 12:05:00|10161.54|10161.54|10167.34|10167.34|10167.34|10167.34|10161.54|10161.54|0
1654863000000|2022-06-10 12:10:00|10164.12|10164.12|10160.26|10160.26|10164.12|10164.12|10160.26|10160.26|0
1654863300000|2022-06-10 12:15:00|10166.69|10166.69|10169.26|10169.26|10169.26|10169.26|10166.69|10166.69|0
1654863600000|2022-06-10 12:20:00|10170.01|10170.01|10165.59|10165.59|10170.01|10170.01|10165.59|10165.59|0
1654863900000|2022-06-10 12:25:00|10164.84|10164.84|10152.85|10152.85|10169.04|10169.04|10152.85|10152.85|0
1654864200000|2022-06-10 12:30:00|10151.75|10151.75|10110.68|10110.68|10154.7|10154.7|10110.68|10110.68|0
1654864500000|2022-06-10 12:35:00|10107.48|10107.48|10121.09|10121.09|10121.09|10121.09|10101.03|10101.03|0
1654864800000|2022-06-10 12:40:00|10127.52|10127.52|10132.13|10132.13|10132.88|10132.88|10122.36|10122.36|0
1654865100000|2022-06-10 12:45:00|10130.21|10130.21|10130.28|10130.28|10138.98|10138.98|10130.21|10130.21|0
1654865400000|2022-06-10 12:50:00|10123.85|10123.85|10129.82|10129.82|10133.71|10133.71|10123.85|10123.85|0
1654865700000|2022-06-10 12:55:00|10120.17|10120.17|10093.51|10093.51|10123.39|10123.39|10093.51|10093.51|0
1654866000000|2022-06-10 13:00:00|10093.89|10093.89|10098.24|10098.24|10101.45|10101.45|10093.89|10093.89|0
1654866300000|2022-06-10 13:05:00|10101.45|10101.45|10089.11|10089.11|10101.45|10101.45|10086.96|10086.96|0
1654866600000|2022-06-10 13:10:00|10089.86|10089.86|10100.04|10100.04|10100.04|10100.04|10089.86|10089.86|0
1654866900000|2022-06-10 13:15:00|10103.25|10103.25|10080.87|10080.87|10103.25|10103.25|10080.87|10080.87|0
1654867200000|2022-06-10 13:20:00|10087.3|10087.3|10084.11|10084.11|10091.54|10091.54|10084.11|10084.11|0
1654867500000|2022-06-10 13:25:00|10090.54|10090.54|10097.42|10097.42|10098.55|10098.55|10086.81|10086.81|0
1654867800000|2022-06-10 13:30:00|10100.64|10100.64|10138.52|10138.52|10209.52|10209.52|10100.64|10100.64|0
1654868100000|2022-06-10 13:35:00|10154.6|10154.6|10207.12|10207.12|10211.95|10211.95|10154.6|10154.6|0
1654868400000|2022-06-10 13:40:00|10205.19|10205.19|10248.21|10248.21|10249.31|10249.31|10196.99|10196.99|0
1654868700000|2022-06-10 13:45:00|10251.43|10251.43|10237.92|10237.92|10251.43|10251.43|10228.19|10228.19|0
1654869000000|2022-06-10 13:50:00|10247.57|10247.57|10260.44|10260.44|10272.65|10272.65|10247.57|10247.57|0
1654869300000|2022-06-10 13:55:00|10257.22|10257.22|10271.06|10271.06|10271.06|10271.06|10254.75|10254.75|0
1654869600000|2022-06-10 14:00:00|10267.84|10267.84|10258.57|10258.57|10279.8|10279.8|10258.57|10258.57|0
1654869900000|2022-06-10 14:05:00|10259.33|10259.33|10268.93|10268.93|10269.71|10269.71|10247.59|10247.59|0
1654870200000|2022-06-10 14:10:00|10265.72|10265.72|10283.42|10283.42|10283.42|10283.42|10260.26|10260.26|0
1654870500000|2022-06-10 14:15:00|10289.86|10289.86|10313.91|10313.91|10314.83|10314.83|10289.86|10289.86|0
1654870800000|2022-06-10 14:20:00|10314.55|10314.55|10316.47|10316.47|10316.47|10316.47|10300.77|10300.77|0
1654871100000|2022-06-10 14:25:00|10319.69|10319.69|10345.68|10345.68|10348.95|10348.95|10319.69|10319.69|0
1654871400000|2022-06-10 14:30:00|10343.04|10343.04|10449.25|10449.25|10449.25|10449.25|10337.95|10337.95|0
1654871700000|2022-06-10 14:35:00|10450|10450|10491.43|10491.43|10491.43|10491.43|10433.15|10433.15|0
1654872000000|2022-06-10 14:40:00|10488.21|10488.21|10511.23|10511.23|10523.89|10523.89|10484.99|10484.99|0
1654872300000|2022-06-10 14:45:00|10513.86|10513.86|10525.73|10525.73|10532.42|10532.42|10511.77|10511.77|0
1654872600000|2022-06-10 14:50:00|10528.94|10528.94|10509.61|10509.61|10538.77|10538.77|10496.63|10496.63|0
1654872900000|2022-06-10 14:55:00|10507.69|10507.69|10502.86|10502.86|10516.6|10516.6|10492.94|10492.94|0
1654873200000|2022-06-10 15:00:00|10504.14|10504.14|10487.42|10487.42|10504.71|10504.71|10487.42|10487.42|0
1654873500000|2022-06-10 15:05:00|10482.59|10482.59|10477.67|10477.67|10482.59|10482.59|10465.76|10465.76|0
1654873800000|2022-06-10 15:10:00|10479.59|10479.59|10497.61|10497.61|10501.97|10501.97|10476.16|10476.16|0
1654874100000|2022-06-10 15:15:00|10498.89|10498.89|10533.76|10533.76|10540.19|10540.19|10498.89|10498.89|0
1654874400000|2022-06-10 15:20:00|10536.98|10536.98|10552.29|10552.29|10568.04|10568.04|10536.98|10536.98|0
1654874700000|2022-06-10 15:25:00|10553.42|10553.42|10531.13|10531.13|10553.42|10553.42|10530.75|10530.75|0
1655104500000|2022-06-13 07:15:00|10744.72|10744.72|10781.98|10781.98|10791.98|10791.98|10744.72|10744.72|0
1655104800000|2022-06-13 07:20:00|10787.11|10787.11|10749.97|10749.97|10791.12|10791.12|10738.12|10738.12|0
1655105100000|2022-06-13 07:25:00|10748.09|10748.09|10778.71|10778.71|10778.71|10778.71|10742.2|10742.2|0
1655105400000|2022-06-13 07:30:00|10778.07|10778.07|10791.97|10791.97|10795.82|10795.82|10769.7|10769.7|0
1655105700000|2022-06-13 07:35:00|10796.46|10796.46|10765.66|10765.66|10809.45|10809.45|10756.68|10756.68|0
1655106000000|2022-06-13 07:40:00|10764.38|10764.38|10796.48|10796.48|10796.85|10796.85|10764.38|10764.38|0
1655106300000|2022-06-13 07:45:00|10799.68|10799.68|10817.85|10817.85|10818.98|10818.98|10799.68|10799.68|0
1655106600000|2022-06-13 07:50:00|10819.13|10819.13|10787.67|10787.67|10829.4|10829.4|10785.74|10785.74|0
1655106900000|2022-06-13 07:55:00|10794.1|10794.1|10800.66|10800.66|10815.7|10815.7|10794.1|10794.1|0
1655107200000|2022-06-13 08:00:00|10801.94|10801.94|10801.52|10801.52|10820.29|10820.29|10800.02|10800.02|0
1655107500000|2022-06-13 08:05:00|10799.6|10799.6|10815.25|10815.25|10822.81|10822.81|10796.39|10796.39|0
1655107800000|2022-06-13 08:10:00|10814.15|10814.15|10801.59|10801.59|10821.9|10821.9|10799.66|10799.66|0
1655108100000|2022-06-13 08:15:00|10800.94|10800.94|10768.93|10768.93|10811.95|10811.95|10768.93|10768.93|0
1655108400000|2022-06-13 08:20:00|10767.04|10767.04|10735.38|10735.38|10767.04|10767.04|10732.86|10732.86|0
1655108700000|2022-06-13 08:25:00|10737.3|10737.3|10719.87|10719.87|10747.48|10747.48|10719.87|10719.87|0
1655109000000|2022-06-13 08:30:00|10717.23|10717.23|10753.6|10753.6|10755.11|10755.11|10716.86|10716.86|0
1655109300000|2022-06-13 08:35:00|10753.05|10753.05|10728.24|10728.24|10753.05|10753.05|10727.7|10727.7|0
1655109600000|2022-06-13 08:40:00|10726.36|10726.36|10723.56|10723.56|10737.89|10737.89|10720.34|10720.34|0
1655109900000|2022-06-13 08:45:00|10713.91|10713.91|10680.13|10680.13|10717.82|10717.82|10680.13|10680.13|0
1655110200000|2022-06-13 08:50:00|10676.92|10676.92|10676.28|10676.28|10682.7|10682.7|10675|10675|0
1655110500000|2022-06-13 08:55:00|10678.85|10678.85|10675.07|10675.07|10678.85|10678.85|10668.65|10668.65|0
1655110800000|2022-06-13 09:00:00|10671.85|10671.85|10686.17|10686.17|10690.02|10690.02|10668.54|10668.54|0
1655111100000|2022-06-13 09:05:00|10683.54|10683.54|10684.5|10684.5|10694.76|10694.76|10682.41|10682.41|0
1655111400000|2022-06-13 09:10:00|10683.85|10683.85|10687.49|10687.49|10689.32|10689.32|10683.1|10683.1|0
1655111700000|2022-06-13 09:15:00|10690.05|10690.05|10683.39|10683.39|10702.04|10702.04|10680.81|10680.81|0
1655112000000|2022-06-13 09:20:00|10684.67|10684.67|10675.79|10675.79|10689.17|10689.17|10675.79|10675.79|0
1655112300000|2022-06-13 09:25:00|10674.51|10674.51|10669.11|10669.11|10676.74|10676.74|10657.24|10657.24|0
1655112600000|2022-06-13 09:30:00|10662.68|10662.68|10652.92|10652.92|10668.08|10668.08|10642.36|10642.36|0
1655112900000|2022-06-13 09:35:00|10650.99|10650.99|10631.89|10631.89|10650.99|10650.99|10623.59|10623.59|0
1655113200000|2022-06-13 09:40:00|10632.53|10632.53|10618.56|10618.56|10633.17|10633.17|10615.46|10615.46|0
1655113500000|2022-06-13 09:45:00|10617.92|10617.92|10625.32|10625.32|10634.39|10634.39|10609.45|10609.45|0
1655113800000|2022-06-13 09:50:00|10618.89|10618.89|10594.46|10594.46|10618.89|10618.89|10593.7|10593.7|0
1655114100000|2022-06-13 09:55:00|10587.4|10587.4|10573.61|10573.61|10588.53|10588.53|10573.61|10573.61|0
1655114400000|2022-06-13 10:00:00|10576.82|10576.82|10571.89|10571.89|10578.74|10578.74|10561.46|10561.46|0
1655114700000|2022-06-13 10:05:00|10570.01|10570.01|10570.67|10570.67|10577.08|10577.08|10570.01|10570.01|0
1655115000000|2022-06-13 10:10:00|10567.45|10567.45|10568.4|10568.4|10568.4|10568.4|10563.51|10563.51|0
1655115300000|2022-06-13 10:15:00|10567.65|10567.65|10562.21|10562.21|10568.19|10568.19|10553.52|10553.52|0
1655115600000|2022-06-13 10:20:00|10565.43|10565.43|10575.4|10575.4|10582.21|10582.21|10565.43|10565.43|0
1655115900000|2022-06-13 10:25:00|10573.9|10573.9|10568.26|10568.26|10573.9|10573.9|10568.26|10568.26|0
1655116200000|2022-06-13 10:30:00|10570.19|10570.19|10552.6|10552.6|10570.19|10570.19|10538.63|10538.63|0
1655116500000|2022-06-13 10:35:00|10555.82|10555.82|10547.89|10547.89|10555.82|10555.82|10547.34|10547.34|0
1655116800000|2022-06-13 10:40:00|10545.96|10545.96|10559.91|10559.91|10559.91|10559.91|10544.21|10544.21|0
1655117100000|2022-06-13 10:45:00|10563.13|10563.13|10561.1|10561.1|10571.39|10571.39|10560.46|10560.46|0
1655117400000|2022-06-13 10:50:00|10551.45|10551.45|10572.65|10572.65|10572.65|10572.65|10548.07|10548.07|0
1655117700000|2022-06-13 10:55:00|10574.58|10574.58|10580.35|10580.35|10580.35|10580.35|10574.58|10574.58|0
1655118000000|2022-06-13 11:00:00|10579.81|10579.81|10616.6|10616.6|10616.6|10616.6|10579.81|10579.81|0
1655118300000|2022-06-13 11:05:00|10615.31|10615.31|10616.44|10616.44|10616.44|10616.44|10613.39|10613.39|0
1655118600000|2022-06-13 11:10:00|10615.8|10615.8|10621.05|10621.05|10639.7|10639.7|10615.25|10615.25|0
1655118900000|2022-06-13 11:15:00|10623.3|10623.3|10616.24|10616.24|10623.3|10623.3|10609.81|10609.81|0
1655119200000|2022-06-13 11:20:00|10614.32|10614.32|10609.87|10609.87|10614.96|10614.96|10609.87|10609.87|0
1655119500000|2022-06-13 11:25:00|10609.32|10609.32|10591.95|10591.95|10609.87|10609.87|10588.74|10588.74|0
1655119800000|2022-06-13 11:30:00|10591.3|10591.3|10597.68|10597.68|10609.73|10609.73|10591.3|10591.3|0
1655120100000|2022-06-13 11:35:00|10584.81|10584.81|10614.14|10614.14|10614.14|10614.14|10584.81|10584.81|0
1655120400000|2022-06-13 11:40:00|10613.04|10613.04|10623.38|10623.38|10627.23|10627.23|10612.49|10612.49|0
1655120700000|2022-06-13 11:45:00|10624.66|10624.66|10622.41|10622.41|10628.84|10628.84|10619.19|10619.19|0
1655121000000|2022-06-13 11:50:00|10621.12|10621.12|10632.1|10632.1|10632.1|10632.1|10619.73|10619.73|0
1655121300000|2022-06-13 11:55:00|10636.59|10636.59|10660.24|10660.24|10664.83|10664.83|10636.59|10636.59|0
1655121600000|2022-06-13 12:00:00|10663.45|10663.45|10688.66|10688.66|10690.37|10690.37|10663.45|10663.45|0
1655121900000|2022-06-13 12:05:00|10679.01|10679.01|10688.09|10688.09|10688.64|10688.64|10670.74|10670.74|0
1655122200000|2022-06-13 12:10:00|10688.73|10688.73|10694.93|10694.93|10706.7|10706.7|10688.73|10688.73|0
1655122500000|2022-06-13 12:15:00|10701.37|10701.37|10731.13|10731.13|10737.57|10737.57|10700.82|10700.82|0
1655122800000|2022-06-13 12:20:00|10734.35|10734.35|10747.83|10747.83|10747.83|10747.83|10734.35|10734.35|0
1655123100000|2022-06-13 12:25:00|10745.9|10745.9|10753.95|10753.95|10758.03|10758.03|10743.51|10743.51|0
1655123400000|2022-06-13 12:30:00|10754.59|10754.59|10740.18|10740.18|10765.87|10765.87|10736.33|10736.33|0
1655123700000|2022-06-13 12:35:00|10746.61|10746.61|10766.27|10766.27|10779.17|10779.17|10734.39|10734.39|0
1655124000000|2022-06-13 12:40:00|10758.57|10758.57|10767.77|10767.77|10767.77|10767.77|10741.74|10741.74|0
1655124300000|2022-06-13 12:45:00|10770.34|10770.34|10745.76|10745.76|10772.75|10772.75|10745.76|10745.76|0
1655124600000|2022-06-13 12:50:00|10741.91|10741.91|10721.6|10721.6|10742.3|10742.3|10721.6|10721.6|0
1655124900000|2022-06-13 12:55:00|10726.1|10726.1|10718.82|10718.82|10726.1|10726.1|10712.61|10712.61|0
1655125200000|2022-06-13 13:00:00|10712.38|10712.38|10729.08|10729.08|10736.76|10736.76|10712.38|10712.38|0
1655125500000|2022-06-13 13:05:00|10731.65|10731.65|10731.21|10731.21|10736.98|10736.98|10723.67|10723.67|0
1655125800000|2022-06-13 13:10:00|10733.09|10733.09|10741.48|10741.48|10742.12|10742.12|10731.15|10731.15|0
1655126100000|2022-06-13 13:15:00|10736.99|10736.99|10729.02|10729.02|10740.27|10740.27|10722.31|10722.31|0
1655126400000|2022-06-13 13:20:00|10731.59|10731.59|10718.08|10718.08|10731.59|10731.59|10712.19|10712.19|0
1655126700000|2022-06-13 13:25:00|10720.65|10720.65|10689.55|10689.55|10720.65|10720.65|10688.26|10688.26|0
1655127000000|2022-06-13 13:30:00|10695.98|10695.98|10757.2|10757.2|10825.68|10825.68|10695.98|10695.98|0
1655127300000|2022-06-13 13:35:00|10757.57|10757.57|10766.86|10766.86|10778.89|10778.89|10749.32|10749.32|0
1655127600000|2022-06-13 13:40:00|10765.58|10765.58|10734.77|10734.77|10768.71|10768.71|10734.77|10734.77|0
1655127900000|2022-06-13 13:45:00|10725.12|10725.12|10730.83|10730.83|10740.18|10740.18|10698.85|10698.85|0
1655128200000|2022-06-13 13:50:00|10732.34|10732.34|10744.84|10744.84|10748.97|10748.97|10721.32|10721.32|0
1655128500000|2022-06-13 13:55:00|10750.12|10750.12|10679.58|10679.58|10751.4|10751.4|10673.9|10673.9|0
1655128800000|2022-06-13 14:00:00|10682.15|10682.15|10652.42|10652.42|10682.15|10682.15|10646.63|10646.63|0
1655129100000|2022-06-13 14:05:00|10656.94|10656.94|10641.11|10641.11|10675.43|10675.43|10639.18|10639.18|0
1655129400000|2022-06-13 14:10:00|10638.54|10638.54|10580.69|10580.69|10638.54|10638.54|10572.61|10572.61|0
1655129700000|2022-06-13 14:15:00|10581.24|10581.24|10527.97|10527.97|10582.23|10582.23|10527.22|10527.22|0
1655130000000|2022-06-13 14:20:00|10523.02|10523.02|10519.95|10519.95|10551.52|10551.52|10517.35|10517.35|0
1655130300000|2022-06-13 14:25:00|10522.52|10522.52|10491.53|10491.53|10529.58|10529.58|10491.53|10491.53|0
1655130600000|2022-06-13 14:30:00|10485.1|10485.1|10455.87|10455.87|10485.1|10485.1|10455.87|10455.87|0
1655130900000|2022-06-13 14:35:00|10455.33|10455.33|10434.27|10434.27|10455.33|10455.33|10424.99|10424.99|0
1655131200000|2022-06-13 14:40:00|10431.05|10431.05|10426.18|10426.18|10431.05|10431.05|10407.11|10407.11|0
1655131500000|2022-06-13 14:45:00|10427.47|10427.47|10458.54|10458.54|10458.54|10458.54|10426.62|10426.62|0
1655131800000|2022-06-13 14:50:00|10459.3|10459.3|10460.13|10460.13|10467.03|10467.03|10455.2|10455.2|0
1655132100000|2022-06-13 14:55:00|10462.06|10462.06|10478.04|10478.04|10478.04|10478.04|10457.33|10457.33|0
1655132400000|2022-06-13 15:00:00|10476.92|10476.92|10463.44|10463.44|10476.92|10476.92|10459.2|10459.2|0
1655132700000|2022-06-13 15:05:00|10464.09|10464.09|10461.65|10461.65|10464.86|10464.86|10455.89|10455.89|0
1655133000000|2022-06-13 15:10:00|10461.01|10461.01|10493.02|10493.02|10494.96|10494.96|10461.01|10461.01|0
1655133300000|2022-06-13 15:15:00|10493.77|10493.77|10466.85|10466.85|10495.7|10495.7|10466.48|10466.48|0
1655133600000|2022-06-13 15:20:00|10463.64|10463.64|10470.51|10470.51|10475.68|10475.68|10462.36|10462.36|0
1655133900000|2022-06-13 15:25:00|10471.15|10471.15|10466.74|10466.74|10477.61|10477.61|10460.83|10460.83|0
1655190900000|2022-06-14 07:15:00|10500.59|10500.59|10469.07|10469.07|10500.59|10500.59|10448.97|10448.97|0
1655191200000|2022-06-14 07:20:00|10469.82|10469.82|10473.68|10473.68|10481.88|10481.88|10464.29|10464.29|0
1655191500000|2022-06-14 07:25:00|10470.47|10470.47|10460.71|10460.71|10470.47|10470.47|10441.05|10441.05|0
1655191800000|2022-06-14 07:30:00|10463.35|10463.35|10465.38|10465.38|10465.38|10465.38|10460.71|10460.71|0
1655192100000|2022-06-14 07:35:00|10465.93|10465.93|10465.69|10465.69|10465.93|10465.93|10461.41|10461.41|0
1655192400000|2022-06-14 07:40:00|10472.13|10472.13|10455.15|10455.15|10472.13|10472.13|10451.3|10451.3|0
1655192700000|2022-06-14 07:45:00|10459|10459|10472.85|10472.85|10480.03|10480.03|10459|10459|0
1655193000000|2022-06-14 07:50:00|10473.94|10473.94|10456.26|10456.26|10476.51|10476.51|10456.26|10456.26|0
1655193300000|2022-06-14 07:55:00|10455.71|10455.71|10481.87|10481.87|10482.33|10482.33|10452.49|10452.49|0
1655193600000|2022-06-14 08:00:00|10483.8|10483.8|10478.9|10478.9|10484.44|10484.44|10456.24|10456.24|0
1655193900000|2022-06-14 08:05:00|10478.35|10478.35|10475.51|10475.51|10485.32|10485.32|10475.51|10475.51|0
1655194200000|2022-06-14 08:10:00|10474.76|10474.76|10499.46|10499.46|10502.67|10502.67|10474.76|10474.76|0
1655194500000|2022-06-14 08:15:00|10505.24|10505.24|10534.63|10534.63|10536.63|10536.63|10505.24|10505.24|0
1655194800000|2022-06-14 08:20:00|10536.27|10536.27|10545.95|10545.95|10562.66|10562.66|10536.27|10536.27|0
1655195100000|2022-06-14 08:25:00|10546.59|10546.59|10551.59|10551.59|10551.59|10551.59|10541.86|10541.86|0
1655195400000|2022-06-14 08:30:00|10554.8|10554.8|10553.74|10553.74|10555.44|10555.44|10550.95|10550.95|0
1655195700000|2022-06-14 08:35:00|10555.03|10555.03|10548.78|10548.78|10555.21|10555.21|10548.78|10548.78|0
1655196000000|2022-06-14 08:40:00|10549.42|10549.42|10527.54|10527.54|10553.27|10553.27|10527.17|10527.17|0
1655196300000|2022-06-14 08:45:00|10526.99|10526.99|10509.41|10509.41|10526.99|10526.99|10509.41|10509.41|0
1655196600000|2022-06-14 08:50:00|10508.12|10508.12|10513.91|10513.91|10515.84|10515.84|10502.97|10502.97|0
1655196900000|2022-06-14 08:55:00|10510.06|10510.06|10496.56|10496.56|10510.06|10510.06|10496.56|10496.56|0
1655197200000|2022-06-14 09:00:00|10495.8|10495.8|10486.51|10486.51|10501.24|10501.24|10485.87|10485.87|0
1655197500000|2022-06-14 09:05:00|10486.89|10486.89|10485.84|10485.84|10493.78|10493.78|10484.35|10484.35|0
1655197800000|2022-06-14 09:10:00|10485.29|10485.29|10474.54|10474.54|10489.79|10489.79|10474.54|10474.54|0
1655198100000|2022-06-14 09:15:00|10474.17|10474.17|10475.12|10475.12|10483.81|10483.81|10473.79|10473.79|0
1655198400000|2022-06-14 09:20:00|10472.56|10472.56|10464.1|10464.1|10472.56|10472.56|10447.8|10447.8|0
1655198700000|2022-06-14 09:25:00|10465.38|10465.38|10444.87|10444.87|10465.38|10465.38|10444.87|10444.87|0
1655199000000|2022-06-14 09:30:00|10442.31|10442.31|10452.73|10452.73|10452.73|10452.73|10432.02|10432.02|0
1655199300000|2022-06-14 09:35:00|10443.08|10443.08|10452.63|10452.63|10468.05|10468.05|10443.08|10443.08|0
1655199600000|2022-06-14 09:40:00|10462.28|10462.28|10435.47|10435.47|10462.28|10462.28|10435.47|10435.47|0
1655199900000|2022-06-14 09:45:00|10433.59|10433.59|10434.78|10434.78|10439.27|10439.27|10432.84|10432.84|0
1655200200000|2022-06-14 09:50:00|10433.5|10433.5|10430.93|10430.93|10433.5|10433.5|10419.99|10419.99|0
1655200500000|2022-06-14 09:55:00|10427.71|10427.71|10432.54|10432.54|10434.46|10434.46|10427.71|10427.71|0
1655200800000|2022-06-14 10:00:00|10431.41|10431.41|10434.02|10434.02|10436.93|10436.93|10420.68|10420.68|0
1655201100000|2022-06-14 10:05:00|10432.51|10432.51|10432.85|10432.85|10436.11|10436.11|10430.21|10430.21|0
1655201400000|2022-06-14 10:10:00|10434.77|10434.77|10431.87|10431.87|10448.43|10448.43|10431.87|10431.87|0
1655201700000|2022-06-14 10:15:00|10428.02|10428.02|10405.16|10405.16|10428.45|10428.45|10404.32|10404.32|0
1655202000000|2022-06-14 10:20:00|10400.67|10400.67|10361.32|10361.32|10401.95|10401.95|10354.89|10354.89|0
1655202300000|2022-06-14 10:25:00|10363.2|10363.2|10355.4|10355.4|10367.06|10367.06|10355.4|10355.4|0
1655202600000|2022-06-14 10:30:00|10357.28|10357.28|10341.47|10341.47|10362.92|10362.92|10331.09|10331.09|0
1655202900000|2022-06-14 10:35:00|10341.09|10341.09|10329.19|10329.19|10341.47|10341.47|10329.19|10329.19|0
1655203200000|2022-06-14 10:40:00|10324.29|10324.29|10304.54|10304.54|10331.18|10331.18|10304.54|10304.54|0
1655203500000|2022-06-14 10:45:00|10307.76|10307.76|10307.75|10307.75|10320.51|10320.51|10304.54|10304.54|0
1655203800000|2022-06-14 10:50:00|10308.39|10308.39|10323.05|10323.05|10324.97|10324.97|10308.39|10308.39|0
1655204100000|2022-06-14 10:55:00|10329.48|10329.48|10322.52|10322.52|10329.48|10329.48|10314.85|10314.85|0
1655204400000|2022-06-14 11:00:00|10321.88|10321.88|10356.98|10356.98|10356.98|10356.98|10321.88|10321.88|0
1655204700000|2022-06-14 11:05:00|10356.34|10356.34|10364.76|10364.76|10369.85|10369.85|10355.96|10355.96|0
1655205000000|2022-06-14 11:10:00|10364.38|10364.38|10360.03|10360.03|10365.09|10365.09|10357.58|10357.58|0
1655205300000|2022-06-14 11:15:00|10359.28|10359.28|10362.71|10362.71|10362.71|10362.71|10358.73|10358.73|0
1655205600000|2022-06-14 11:20:00|10372.36|10372.36|10383.1|10383.1|10383.1|10383.1|10371.61|10371.61|0
1655205900000|2022-06-14 11:25:00|10381.6|10381.6|10366.23|10366.23|10381.98|10381.98|10366.23|10366.23|0
1655206200000|2022-06-14 11:30:00|10372.66|10372.66|10373.16|10373.16|10373.16|10373.16|10352.6|10352.6|0
1655206500000|2022-06-14 11:35:00|10372.03|10372.03|10349.85|10349.85|10372.78|10372.78|10349.85|10349.85|0
1655206800000|2022-06-14 11:40:00|10351.77|10351.77|10367.3|10367.3|10367.3|10367.3|10351.77|10351.77|0
1655207100000|2022-06-14 11:45:00|10368.43|10368.43|10371.33|10371.33|10371.33|10371.33|10366.92|10366.92|0
1655207400000|2022-06-14 11:50:00|10371.97|10371.97|10359.17|10359.17|10376.53|10376.53|10359.17|10359.17|0
1655207700000|2022-06-14 11:55:00|10358.07|10358.07|10363.93|10363.93|10364.59|10364.59|10352.09|10352.09|0
1655208000000|2022-06-14 12:00:00|10363.56|10363.56|10374.45|10374.45|10374.45|10374.45|10358.8|10358.8|0
1655208300000|2022-06-14 12:05:00|10374.83|10374.83|10384.23|10384.23|10384.23|10384.23|10374.83|10374.83|0
1655208600000|2022-06-14 12:10:00|10384.87|10384.87|10388.17|10388.17|10388.81|10388.81|10383.95|10383.95|0
1655208900000|2022-06-14 12:15:00|10390.74|10390.74|10377.25|10377.25|10390.74|10390.74|10377.25|10377.25|0
1655209200000|2022-06-14 12:20:00|10379.17|10379.17|10374.93|10374.93|10385.61|10385.61|10372.35|10372.35|0
1655209500000|2022-06-14 12:25:00|10373.01|10373.01|10367.35|10367.35|10380.22|10380.22|10367.35|10367.35|0
1655209800000|2022-06-14 12:30:00|10360.92|10360.92|10387.33|10387.33|10389.9|10389.9|10357.7|10357.7|0
1655210100000|2022-06-14 12:35:00|10386.95|10386.95|10418.38|10418.38|10418.38|10418.38|10386.95|10386.95|0
1655210400000|2022-06-14 12:40:00|10416.88|10416.88|10421.73|10421.73|10421.73|10421.73|10416.88|10416.88|0
1655210700000|2022-06-14 12:45:00|10420.23|10420.23|10413.54|10413.54|10423.21|10423.21|10406.52|10406.52|0
1655211000000|2022-06-14 12:50:00|10411.62|10411.62|10413.89|10413.89|10416.08|10416.08|10410.19|10410.19|0
1655211300000|2022-06-14 12:55:00|10415.17|10415.17|10406.61|10406.61|10415.17|10415.17|10404.84|10404.84|0
1655211600000|2022-06-14 13:00:00|10409.17|10409.17|10431.52|10431.52|10431.52|10431.52|10404.68|10404.68|0
1655211900000|2022-06-14 13:05:00|10425.09|10425.09|10417.37|10417.37|10425.73|10425.73|10417.37|10417.37|0
1655212200000|2022-06-14 13:10:00|10416.09|10416.09|10382.04|10382.04|10416.09|10416.09|10382.04|10382.04|0
1655212500000|2022-06-14 13:15:00|10375.27|10375.27|10366.68|10366.68|10380.68|10380.68|10366.68|10366.68|0
1655212800000|2022-06-14 13:20:00|10367.43|10367.43|10378.71|10378.71|10379.36|10379.36|10367.43|10367.43|0
1655213100000|2022-06-14 13:25:00|10379.26|10379.26|10380.69|10380.69|10386.32|10386.32|10379.26|10379.26|0
1655213400000|2022-06-14 13:30:00|10382.57|10382.57|10423.56|10423.56|10423.56|10423.56|10371.08|10371.08|0
1655213700000|2022-06-14 13:35:00|10415.62|10415.62|10356.18|10356.18|10418.84|10418.84|10340.2|10340.2|0
1655214000000|2022-06-14 13:40:00|10362.62|10362.62|10329.44|10329.44|10364.79|10364.79|10329.44|10329.44|0
1655214300000|2022-06-14 13:45:00|10328.15|10328.15|10371.24|10371.24|10371.24|10371.24|10328.15|10328.15|0
1655214600000|2022-06-14 13:50:00|10364.81|10364.81|10351.47|10351.47|10364.81|10364.81|10343.82|10343.82|0
1655214900000|2022-06-14 13:55:00|10349.97|10349.97|10351.29|10351.29|10358.33|10358.33|10337.84|10337.84|0
1655215200000|2022-06-14 14:00:00|10352.39|10352.39|10328.53|10328.53|10361.25|10361.25|10328.53|10328.53|0
1655215500000|2022-06-14 14:05:00|10325.52|10325.52|10324.47|10324.47|10333.96|10333.96|10324.21|10324.21|0
1655215800000|2022-06-14 14:10:00|10321.25|10321.25|10322.34|10322.34|10322.34|10322.34|10309.18|10309.18|0
1655216100000|2022-06-14 14:15:00|10322.71|10322.71|10325.53|10325.53|10325.53|10325.53|10314.8|10314.8|0
1655216400000|2022-06-14 14:20:00|10325.16|10325.16|10301.66|10301.66|10325.16|10325.16|10301.66|10301.66|0
1655216700000|2022-06-14 14:25:00|10298.45|10298.45|10265.31|10265.31|10298.45|10298.45|10265.31|10265.31|0
1655217000000|2022-06-14 14:30:00|10266.44|10266.44|10274.64|10274.64|10274.64|10274.64|10255.92|10255.92|0
1655217300000|2022-06-14 14:35:00|10275.39|10275.39|10293.91|10293.91|10293.91|10293.91|10274.75|10274.75|0
1655217600000|2022-06-14 14:40:00|10294.55|10294.55|10289.51|10289.51|10300.73|10300.73|10278.28|10278.28|0
1655217900000|2022-06-14 14:45:00|10288.23|10288.23|10299.36|10299.36|10302.44|10302.44|10288.23|10288.23|0
1655218200000|2022-06-14 14:50:00|10300.01|10300.01|10285.58|10285.58|10309|10309|10285.58|10285.58|0
1655218500000|2022-06-14 14:55:00|10287.47|10287.47|10266.27|10266.27|10289.04|10289.04|10266.27|10266.27|0
1655218800000|2022-06-14 15:00:00|10264.99|10264.99|10262.8|10262.8|10267.3|10267.3|10261.07|10261.07|0
1655219100000|2022-06-14 15:05:00|10262.16|10262.16|10245.97|10245.97|10264.8|10264.8|10243.4|10243.4|0
1655219400000|2022-06-14 15:10:00|10245.59|10245.59|10239.85|10239.85|10245.74|10245.74|10229.99|10229.99|0
1655219700000|2022-06-14 15:15:00|10238.34|10238.34|10221.8|10221.8|10238.72|10238.72|10220.98|10220.98|0
1655220000000|2022-06-14 15:20:00|10221.16|10221.16|10203.53|10203.53|10221.16|10221.16|10201|10201|0
1655220300000|2022-06-14 15:25:00|10204.28|10204.28|10179.94|10179.94|10210.61|10210.61|10175.54|10175.54|0
1655277300000|2022-06-15 07:15:00|10208.93|10208.93|10210.01|10210.01|10211.34|10211.34|10203.61|10203.61|0
1655277600000|2022-06-15 07:20:00|10209.63|10209.63|10175.87|10175.87|10209.63|10209.63|10172.66|10172.66|0
1655277900000|2022-06-15 07:25:00|10179.25|10179.25|10210.23|10210.23|10213.44|10213.44|10170.91|10170.91|0
1655278200000|2022-06-15 07:30:00|10214.72|10214.72|10262.78|10262.78|10262.78|10262.78|10214.72|10214.72|0
1655278500000|2022-06-15 07:35:00|10265.99|10265.99|10302.85|10302.85|10302.85|10302.85|10263.95|10263.95|0
1655278800000|2022-06-15 07:40:00|10299.64|10299.64|10293.92|10293.92|10307.82|10307.82|10293.92|10293.92|0
1655279100000|2022-06-15 07:45:00|10293.55|10293.55|10279.14|10279.14|10293.55|10293.55|10269.36|10269.36|0
1655279400000|2022-06-15 07:50:00|10280.65|10280.65|10309.15|10309.15|10311.04|10311.04|10279.32|10279.32|0
1655279700000|2022-06-15 07:55:00|10309.53|10309.53|10305.26|10305.26|10323.83|10323.83|10305.26|10305.26|0
1655280000000|2022-06-15 08:00:00|10307.46|10307.46|10305.42|10305.42|10323.63|10323.63|10300.75|10300.75|0
1655280300000|2022-06-15 08:05:00|10304.33|10304.33|10300.84|10300.84|10305.34|10305.34|10293.8|10293.8|0
1655280600000|2022-06-15 08:10:00|10304.04|10304.04|10280.28|10280.28|10305.97|10305.97|10279.72|10279.72|0
1655280900000|2022-06-15 08:15:00|10276.89|10276.89|10308.86|10308.86|10318.73|10318.73|10276.52|10276.52|0
1655281200000|2022-06-15 08:20:00|10310.37|10310.37|10296.48|10296.48|10310.37|10310.37|10287.65|10287.65|0
1655281500000|2022-06-15 08:25:00|10297.12|10297.12|10303.05|10303.05|10304.44|10304.44|10294.26|10294.26|0
1655281800000|2022-06-15 08:30:00|10303.43|10303.43|10303.01|10303.01|10304.82|10304.82|10299.69|10299.69|0
1655282100000|2022-06-15 08:35:00|10299.79|10299.79|10292.34|10292.34|10301.07|10301.07|10291.79|10291.79|0
1655282400000|2022-06-15 08:40:00|10294.91|10294.91|10315.79|10315.79|10317.07|10317.07|10294.64|10294.64|0
1655282700000|2022-06-15 08:45:00|10319.01|10319.01|10324.95|10324.95|10329.07|10329.07|10313.84|10313.84|0
1655283000000|2022-06-15 08:50:00|10323.03|10323.03|10351.36|10351.36|10352.65|10352.65|10322.65|10322.65|0
1655283300000|2022-06-15 08:55:00|10357.8|10357.8|10382.9|10382.9|10384.6|10384.6|10357.8|10357.8|0
1655283600000|2022-06-15 09:00:00|10383.65|10383.65|10378.04|10378.04|10384.9|10384.9|10377.4|10377.4|0
1655283900000|2022-06-15 09:05:00|10377.66|10377.66|10361.1|10361.1|10382.55|10382.55|10361.1|10361.1|0
1655284200000|2022-06-15 09:10:00|10359.18|10359.18|10373.35|10373.35|10373.35|10373.35|10357.71|10357.71|0
1655284500000|2022-06-15 09:15:00|10372.71|10372.71|10365.76|10365.76|10375.79|10375.79|10364.48|10364.48|0
1655284800000|2022-06-15 09:20:00|10366.4|10366.4|10366.37|10366.37|10374.37|10374.37|10366.37|10366.37|0
1655285100000|2022-06-15 09:25:00|10362.52|10362.52|10363.6|10363.6|10366.65|10366.65|10358.29|10358.29|0
1655285400000|2022-06-15 09:30:00|10363.22|10363.22|10372.38|10372.38|10375.59|10375.59|10363.22|10363.22|0
1655285700000|2022-06-15 09:35:00|10371.29|10371.29|10377.91|10377.91|10389.46|10389.46|10371.29|10371.29|0
1655286000000|2022-06-15 09:40:00|10377.15|10377.15|10396.98|10396.98|10403.88|10403.88|10377.15|10377.15|0
1655286300000|2022-06-15 09:45:00|10395.47|10395.47|10400.34|10400.34|10400.34|10400.34|10389.79|10389.79|0
1655286600000|2022-06-15 09:50:00|10401.84|10401.84|10403.83|10403.83|10406.4|10406.4|10400.34|10400.34|0
1655286900000|2022-06-15 09:55:00|10402.55|10402.55|10402.55|10402.55|10404.47|10404.47|10397.41|10397.41|0
1655287200000|2022-06-15 10:00:00|10403.19|10403.19|10402.92|10402.92|10403.72|10403.72|10400.51|10400.51|0
1655287500000|2022-06-15 10:05:00|10402.17|10402.17|10391.68|10391.68|10402.17|10402.17|10390.18|10390.18|0
1655287800000|2022-06-15 10:10:00|10394.25|10394.25|10377.4|10377.4|10400.47|10400.47|10377.4|10377.4|0
1655288100000|2022-06-15 10:15:00|10376.64|10376.64|10375.71|10375.71|10378.57|10378.57|10374.43|10374.43|0
1655288400000|2022-06-15 10:20:00|10374.96|10374.96|10380.47|10380.47|10380.47|10380.47|10374.14|10374.14|0
1655288700000|2022-06-15 10:25:00|10383.04|10383.04|10379.06|10379.06|10383.04|10383.04|10377.73|10377.73|0
1655289000000|2022-06-15 10:30:00|10378.42|10378.42|10371.69|10371.69|10379.06|10379.06|10371.14|10371.14|0
1655289300000|2022-06-15 10:35:00|10372.44|10372.44|10383.81|10383.81|10383.81|10383.81|10372.44|10372.44|0
1655289600000|2022-06-15 10:40:00|10383.17|10383.17|10393.78|10393.78|10395.74|10395.74|10383.17|10383.17|0
1655289900000|2022-06-15 10:45:00|10394.42|10394.42|10396.31|10396.31|10399.56|10399.56|10393.78|10393.78|0
1655290200000|2022-06-15 10:50:00|10395.93|10395.93|10397.28|10397.28|10399.16|10399.16|10391.82|10391.82|0
1655290500000|2022-06-15 10:55:00|10394.71|10394.71|10386.37|10386.37|10394.71|10394.71|10386.11|10386.11|0
1655290800000|2022-06-15 11:00:00|10385.24|10385.24|10376.94|10376.94|10394.34|10394.34|10375.66|10375.66|0
1655291100000|2022-06-15 11:05:00|10378.22|10378.22|10373.51|10373.51|10381.43|10381.43|10372.23|10372.23|0
1655291400000|2022-06-15 11:10:00|10374.26|10374.26|10371.06|10371.06|10377.05|10377.05|10366.56|10366.56|0
1655291700000|2022-06-15 11:15:00|10371.61|10371.61|10384.92|10384.92|10386.15|10386.15|10371.61|10371.61|0
1655292000000|2022-06-15 11:20:00|10386.43|10386.43|10379.12|10379.12|10386.43|10386.43|10377.98|10377.98|0
1655292300000|2022-06-15 11:25:00|10381.69|10381.69|10380.26|10380.26|10383.13|10383.13|10379.92|10379.92|0
1655292600000|2022-06-15 11:30:00|10379.89|10379.89|10396.41|10396.41|10396.41|10396.41|10375.62|10375.62|0
1655292900000|2022-06-15 11:35:00|10398.34|10398.34|10396.79|10396.79|10403.96|10403.96|10396.04|10396.04|0
1655293200000|2022-06-15 11:40:00|10398.08|10398.08|10391.35|10391.35|10399.05|10399.05|10391.35|10391.35|0
1655293500000|2022-06-15 11:45:00|10388.14|10388.14|10388.58|10388.58|10388.58|10388.58|10380.27|10380.27|0
1655293800000|2022-06-15 11:50:00|10387.08|10387.08|10398.61|10398.61|10398.61|10398.61|10385.64|10385.64|0
1655294100000|2022-06-15 11:55:00|10401.82|10401.82|10398.66|10398.66|10402.09|10402.09|10398.66|10398.66|0
1655294400000|2022-06-15 12:00:00|10400.16|10400.16|10420.18|10420.18|10420.18|10420.18|10390.51|10390.51|0
1655294700000|2022-06-15 12:05:00|10420.93|10420.93|10420.62|10420.62|10423.94|10423.94|10420.24|10420.24|0
1655295000000|2022-06-15 12:10:00|10421.75|10421.75|10401.27|10401.27|10421.75|10421.75|10400.89|10400.89|0
1655295300000|2022-06-15 12:15:00|10401.91|10401.91|10399.19|10399.19|10403.3|10403.3|10399.19|10399.19|0
1655295600000|2022-06-15 12:20:00|10399.56|10399.56|10377.57|10377.57|10399.56|10399.56|10374.53|10374.53|0
1655295900000|2022-06-15 12:25:00|10377.2|10377.2|10357.76|10357.76|10377.95|10377.95|10357.76|10357.76|0
1655296200000|2022-06-15 12:30:00|10360.39|10360.39|10345.98|10345.98|10360.39|10360.39|10340.83|10340.83|0
1655296500000|2022-06-15 12:35:00|10349.36|10349.36|10369.59|10369.59|10369.59|10369.59|10347.41|10347.41|0
1655296800000|2022-06-15 12:40:00|10371.52|10371.52|10364.79|10364.79|10389.12|10389.12|10364.79|10364.79|0
1655297100000|2022-06-15 12:45:00|10364.15|10364.15|10374.18|10374.18|10377.5|10377.5|10364.15|10364.15|0
1655297400000|2022-06-15 12:50:00|10374.55|10374.55|10378.05|10378.05|10381.61|10381.61|10372.63|10372.63|0
1655297700000|2022-06-15 12:55:00|10378.81|10378.81|10394.49|10394.49|10398.34|10398.34|10378.81|10378.81|0
1655298000000|2022-06-15 13:00:00|10391.92|10391.92|10384.2|10384.2|10391.92|10391.92|10382.7|10382.7|0
1655298300000|2022-06-15 13:05:00|10384.85|10384.85|10415.08|10415.08|10417.01|10417.01|10384.85|10384.85|0
1655298600000|2022-06-15 13:10:00|10415.84|10415.84|10409.13|10409.13|10415.84|10415.84|10406.92|10406.92|0
1655298900000|2022-06-15 13:15:00|10408.38|10408.38|10418|10418|10421.98|10421.98|10408.38|10408.38|0
1655299200000|2022-06-15 13:20:00|10418.38|10418.38|10410|10410|10418.38|10418.38|10400.35|10400.35|0
1655299500000|2022-06-15 13:25:00|10410.75|10410.75|10414.15|10414.15|10414.15|10414.15|10408.3|10408.3|0
1655299800000|2022-06-15 13:30:00|10417.37|10417.37|10398.91|10398.91|10429.13|10429.13|10384.58|10384.58|0
1655300100000|2022-06-15 13:35:00|10400.19|10400.19|10448.95|10448.95|10448.95|10448.95|10396.53|10396.53|0
1655300400000|2022-06-15 13:40:00|10451.21|10451.21|10472.8|10472.8|10472.8|10472.8|10450.46|10450.46|0
1655300700000|2022-06-15 13:45:00|10472.42|10472.42|10486.73|10486.73|10503.89|10503.89|10465.98|10465.98|0
1655301000000|2022-06-15 13:50:00|10487.48|10487.48|10459.31|10459.31|10487.48|10487.48|10448.39|10448.39|0
1655301300000|2022-06-15 13:55:00|10463.16|10463.16|10458.51|10458.51|10469.05|10469.05|10458.51|10458.51|0
1655301600000|2022-06-15 14:00:00|10459.26|10459.26|10451.47|10451.47|10459.26|10459.26|10439.15|10439.15|0
1655301900000|2022-06-15 14:05:00|10450.18|10450.18|10447.09|10447.09|10460.32|10460.32|10442.2|10442.2|0
1655302200000|2022-06-15 14:10:00|10447.74|10447.74|10449.27|10449.27|10457.61|10457.61|10447.74|10447.74|0
1655302500000|2022-06-15 14:15:00|10449.65|10449.65|10463.2|10463.2|10473.44|10473.44|10443.22|10443.22|0
1655302800000|2022-06-15 14:20:00|10462.83|10462.83|10466.73|10466.73|10472.51|10472.51|10459.24|10459.24|0
1655303100000|2022-06-15 14:25:00|10469.95|10469.95|10458.19|10458.19|10477.28|10477.28|10458.19|10458.19|0
1655303400000|2022-06-15 14:30:00|10458.57|10458.57|10439.91|10439.91|10462.43|10462.43|10437.45|10437.45|0
1655303700000|2022-06-15 14:35:00|10440.46|10440.46|10431.2|10431.2|10450.1|10450.1|10427.34|10427.34|0
1655304000000|2022-06-15 14:40:00|10429.92|10429.92|10426.32|10426.32|10430.56|10430.56|10420.18|10420.18|0
1655304300000|2022-06-15 14:45:00|10426.69|10426.69|10448.54|10448.54|10457.96|10457.96|10426.69|10426.69|0
1655304600000|2022-06-15 14:50:00|10448.92|10448.92|10433.16|10433.16|10448.92|10448.92|10417.97|10417.97|0
1655304900000|2022-06-15 14:55:00|10432.41|10432.41|10430.76|10430.76|10434.06|10434.06|10422.29|10422.29|0
1655305200000|2022-06-15 15:00:00|10430.38|10430.38|10413.74|10413.74|10432.31|10432.31|10410.53|10410.53|0
1655305500000|2022-06-15 15:05:00|10413.36|10413.36|10409.64|10409.64|10414.64|10414.64|10403.75|10403.75|0
1655305800000|2022-06-15 15:10:00|10410.01|10410.01|10420.42|10420.42|10423.63|10423.63|10410.01|10410.01|0
1655306100000|2022-06-15 15:15:00|10420.04|10420.04|10420.55|10420.55|10431.25|10431.25|10420.04|10420.04|0
1655306400000|2022-06-15 15:20:00|10423.76|10423.76|10428.68|10428.68|10435.4|10435.4|10421.27|10421.27|0
1655306700000|2022-06-15 15:25:00|10425.47|10425.47|10417.57|10417.57|10425.47|10425.47|10405.91|10405.91|0
1655363700000|2022-06-16 07:15:00|10434.92|10434.92|10424.46|10424.46|10451.73|10451.73|10419.97|10419.97|0
1655364000000|2022-06-16 07:20:00|10426.72|10426.72|10418.41|10418.41|10435.08|10435.08|10418.41|10418.41|0
1655364300000|2022-06-16 07:25:00|10424.85|10424.85|10414.68|10414.68|10424.85|10424.85|10414.68|10414.68|0
1655364600000|2022-06-16 07:30:00|10413.55|10413.55|10442.18|10442.18|10454.68|10454.68|10413.55|10413.55|0
1655364900000|2022-06-16 07:35:00|10451.83|10451.83|10463.96|10463.96|10464.83|10464.83|10449.94|10449.94|0
1655365200000|2022-06-16 07:40:00|10461.22|10461.22|10446.42|10446.42|10461.77|10461.77|10442.88|10442.88|0
1655365500000|2022-06-16 07:45:00|10447.7|10447.7|10448.74|10448.74|10456.04|10456.04|10447.45|10447.45|0
1655365800000|2022-06-16 07:50:00|10446.17|10446.17|10453.84|10453.84|10453.84|10453.84|10438.99|10438.99|0
1655366100000|2022-06-16 07:55:00|10466.71|10466.71|10486.49|10486.49|10488.95|10488.95|10464.78|10464.78|0
1655366400000|2022-06-16 08:00:00|10483.86|10483.86|10509.12|10509.12|10509.88|10509.88|10477.22|10477.22|0
1655366700000|2022-06-16 08:05:00|10508.03|10508.03|10514.35|10514.35|10518.57|10518.57|10493.42|10493.42|0
1655367000000|2022-06-16 08:10:00|10513.8|10513.8|10526.75|10526.75|10526.75|10526.75|10513.8|10513.8|0
1655367300000|2022-06-16 08:15:00|10525.65|10525.65|10523.32|10523.32|10527.48|10527.48|10522.63|10522.63|0
1655367600000|2022-06-16 08:20:00|10522.68|10522.68|10530.37|10530.37|10532.77|10532.77|10522.03|10522.03|0
1655367900000|2022-06-16 08:25:00|10529.73|10529.73|10520.88|10520.88|10529.73|10529.73|10517.03|10517.03|0
1655368200000|2022-06-16 08:30:00|10524.64|10524.64|10538|10538|10548.03|10548.03|10515.28|10515.28|0
1655368500000|2022-06-16 08:35:00|10536.08|10536.08|10524.19|10524.19|10536.08|10536.08|10522.26|10522.26|0
1655368800000|2022-06-16 08:40:00|10524.83|10524.83|10506.28|10506.28|10525.47|10525.47|10506.28|10506.28|0
1655369100000|2022-06-16 08:45:00|10507.4|10507.4|10519.17|10519.17|10519.17|10519.17|10507.4|10507.4|0
1655369400000|2022-06-16 08:50:00|10522.37|10522.37|10533.08|10533.08|10536.29|10536.29|10522.37|10522.37|0
1655369700000|2022-06-16 08:55:00|10532.44|10532.44|10515.97|10515.97|10534.79|10534.79|10507.28|10507.28|0
1655370000000|2022-06-16 09:00:00|10515.33|10515.33|10504.44|10504.44|10515.33|10515.33|10504.44|10504.44|0
1655370300000|2022-06-16 09:05:00|10494.79|10494.79|10500.14|10500.14|10522.06|10522.06|10488.56|10488.56|0
1655370600000|2022-06-16 09:10:00|10498.26|10498.26|10501.37|10501.37|10501.37|10501.37|10496.86|10496.86|0
1655370900000|2022-06-16 09:15:00|10500.09|10500.09|10485.22|10485.22|10508.34|10508.34|10484.09|10484.09|0
1655371200000|2022-06-16 09:20:00|10482|10482|10481.85|10481.85|10482.33|10482.33|10478.79|10478.79|0
1655371500000|2022-06-16 09:25:00|10482.49|10482.49|10482.1|10482.1|10487.89|10487.89|10481.46|10481.46|0
1655371800000|2022-06-16 09:30:00|10478.89|10478.89|10447.63|10447.63|10478.89|10478.89|10447.63|10447.63|0
1655372100000|2022-06-16 09:35:00|10446.54|10446.54|10441.6|10441.6|10449.07|10449.07|10432.99|10432.99|0
1655372400000|2022-06-16 09:40:00|10439.67|10439.67|10446.47|10446.47|10446.47|10446.47|10439.67|10439.67|0
1655372700000|2022-06-16 09:45:00|10445.19|10445.19|10428.54|10428.54|10445.19|10445.19|10426.06|10426.06|0
1655373000000|2022-06-16 09:50:00|10429.18|10429.18|10450.41|10450.41|10450.41|10450.41|10427.89|10427.89|0
1655373300000|2022-06-16 09:55:00|10447.19|10447.19|10453.85|10453.85|10461.97|10461.97|10447.19|10447.19|0
1655373600000|2022-06-16 10:00:00|10456.11|10456.11|10457.08|10457.08|10457.08|10457.08|10442.61|10442.61|0
1655373900000|2022-06-16 10:05:00|10457.73|10457.73|10433.02|10433.02|10457.73|10457.73|10433.02|10433.02|0
1655374200000|2022-06-16 10:10:00|10433.77|10433.77|10427.64|10427.64|10443.42|10443.42|10427.64|10427.64|0
1655374500000|2022-06-16 10:15:00|10430.85|10430.85|10421|10421|10430.85|10430.85|10421|10421|0
1655374800000|2022-06-16 10:20:00|10417.79|10417.79|10383.99|10383.99|10417.79|10417.79|10383.99|10383.99|0
1655375100000|2022-06-16 10:25:00|10393.64|10393.64|10400.86|10400.86|10404.66|10404.66|10393.64|10393.64|0
1655375400000|2022-06-16 10:30:00|10398.98|10398.98|10408.15|10408.15|10408.15|10408.15|10398.98|10398.98|0
1655375700000|2022-06-16 10:35:00|10408.9|10408.9|10400.33|10400.33|10410.35|10410.35|10400.15|10400.15|0
1655376000000|2022-06-16 10:40:00|10399.04|10399.04|10398.75|10398.75|10400.67|10400.67|10395.44|10395.44|0
1655376300000|2022-06-16 10:45:00|10397.99|10397.99|10397.24|10397.24|10397.99|10397.99|10397.24|10397.24|0
1655376600000|2022-06-16 10:50:00|10395.74|10395.74|10402.65|10402.65|10403.55|10403.55|10395.74|10395.74|0
1655376900000|2022-06-16 10:55:00|10401.9|10401.9|10369.56|10369.56|10401.9|10401.9|10366.34|10366.34|0
1655377200000|2022-06-16 11:00:00|10366|10366|10397.37|10397.37|10407.26|10407.26|10366|10366|0
1655377500000|2022-06-16 11:05:00|10400.59|10400.59|10399.38|10399.38|10413.46|10413.46|10390.31|10390.31|0
1655377800000|2022-06-16 11:10:00|10398.63|10398.63|10403.13|10403.13|10403.13|10403.13|10390.63|10390.63|0
1655378100000|2022-06-16 11:15:00|10406.34|10406.34|10396.22|10396.22|10408.22|10408.22|10396.22|10396.22|0
1655378400000|2022-06-16 11:20:00|10396.77|10396.77|10399.98|10399.98|10399.98|10399.98|10396.77|10396.77|0
1655378700000|2022-06-16 11:25:00|10398.7|10398.7|10385.96|10385.96|10409.32|10409.32|10385.96|10385.96|0
1655379000000|2022-06-16 11:30:00|10384.32|10384.32|10374.06|10374.06|10386.88|10386.88|10373.28|10373.28|0
1655379300000|2022-06-16 11:35:00|10375.35|10375.35|10371.53|10371.53|10375.35|10375.35|10370.78|10370.78|0
1655379600000|2022-06-16 11:40:00|10371.91|10371.91|10367.55|10367.55|10371.91|10371.91|10367.55|10367.55|0
1655379900000|2022-06-16 11:45:00|10369.06|10369.06|10320.19|10320.19|10369.96|10369.96|10320.19|10320.19|0
1655380200000|2022-06-16 11:50:00|10320.56|10320.56|10318.82|10318.82|10328.47|10328.47|10308.79|10308.79|0
1655380500000|2022-06-16 11:55:00|10318.44|10318.44|10330.68|10330.68|10330.68|10330.68|10317.16|10317.16|0
1655380800000|2022-06-16 12:00:00|10331.44|10331.44|10342.52|10342.52|10344.6|10344.6|10326.68|10326.68|0
1655381100000|2022-06-16 12:05:00|10339.3|10339.3|10350.96|10350.96|10351.97|10351.97|10338.47|10338.47|0
1655381400000|2022-06-16 12:10:00|10352.08|10352.08|10368.07|10368.07|10368.71|10368.71|10352.08|10352.08|0
1655381700000|2022-06-16 12:15:00|10369.35|10369.35|10348.93|10348.93|10372.45|10372.45|10348.93|10348.93|0
1655382000000|2022-06-16 12:20:00|10352.14|10352.14|10350.84|10350.84|10366.94|10366.94|10350.84|10350.84|0
1655382300000|2022-06-16 12:25:00|10348.91|10348.91|10319.65|10319.65|10348.91|10348.91|10319.65|10319.65|0
1655382600000|2022-06-16 12:30:00|10321.58|10321.58|10333.74|10333.74|10333.74|10333.74|10317.01|10317.01|0
1655382900000|2022-06-16 12:35:00|10334.12|10334.12|10331.19|10331.19|10335.14|10335.14|10328.98|10328.98|0
1655383200000|2022-06-16 12:40:00|10331.95|10331.95|10330.41|10330.41|10335.55|10335.55|10329.76|10329.76|0
1655383500000|2022-06-16 12:45:00|10331.53|10331.53|10335.68|10335.68|10335.68|10335.68|10329.28|10329.28|0
1655383800000|2022-06-16 12:50:00|10334.55|10334.55|10372.11|10372.11|10372.11|10372.11|10334.55|10334.55|0
1655384100000|2022-06-16 12:55:00|10372.49|10372.49|10375.08|10375.08|10381.52|10381.52|10367.31|10367.31|0
1655384400000|2022-06-16 13:00:00|10375.63|10375.63|10359.66|10359.66|10375.63|10375.63|10359.46|10359.46|0
1655384700000|2022-06-16 13:05:00|10362.88|10362.88|10343.92|10343.92|10362.88|10362.88|10343.92|10343.92|0
1655385000000|2022-06-16 13:10:00|10342.41|10342.41|10326.53|10326.53|10342.41|10342.41|10324.15|10324.15|0
1655385300000|2022-06-16 13:15:00|10328.03|10328.03|10314.73|10314.73|10329.16|10329.16|10314.09|10314.09|0
1655385600000|2022-06-16 13:20:00|10313.45|10313.45|10292.74|10292.74|10318.58|10318.58|10291.46|10291.46|0
1655385900000|2022-06-16 13:25:00|10276.66|10276.66|10278.87|10278.87|10285.3|10285.3|10275.01|10275.01|0
1655386200000|2022-06-16 13:30:00|10276.61|10276.61|10266.04|10266.04|10302.19|10302.19|10262.82|10262.82|0
1655386500000|2022-06-16 13:35:00|10268.67|10268.67|10279.77|10279.77|10318.35|10318.35|10268.67|10268.67|0
1655386800000|2022-06-16 13:40:00|10278.49|10278.49|10277.45|10277.45|10283.88|10283.88|10264.71|10264.71|0
1655387100000|2022-06-16 13:45:00|10280.67|10280.67|10289.22|10289.22|10294.82|10294.82|10280.67|10280.67|0
1655387400000|2022-06-16 13:50:00|10290.51|10290.51|10292.79|10292.79|10306.12|10306.12|10289.19|10289.19|0
1655387700000|2022-06-16 13:55:00|10291.5|10291.5|10279.4|10279.4|10292.15|10292.15|10272.72|10272.72|0
1655388000000|2022-06-16 14:00:00|10280.04|10280.04|10261.18|10261.18|10287.22|10287.22|10259.25|10259.25|0
1655388300000|2022-06-16 14:05:00|10260.8|10260.8|10244.75|10244.75|10260.8|10260.8|10238.33|10238.33|0
1655388600000|2022-06-16 14:10:00|10246.26|10246.26|10219.97|10219.97|10246.26|10246.26|10202.6|10202.6|0
1655388900000|2022-06-16 14:15:00|10220.73|10220.73|10216.84|10216.84|10229.56|10229.56|10216.84|10216.84|0
1655389200000|2022-06-16 14:20:00|10218.13|10218.13|10243.52|10243.52|10248.06|10248.06|10218.13|10218.13|0
1655389500000|2022-06-16 14:25:00|10244.81|10244.81|10247.18|10247.18|10252.66|10252.66|10239.21|10239.21|0
1655389800000|2022-06-16 14:30:00|10246.43|10246.43|10253.52|10253.52|10257.58|10257.58|10237.17|10237.17|0
1655390100000|2022-06-16 14:35:00|10254.28|10254.28|10275.89|10275.89|10276.99|10276.99|10253.64|10253.64|0
1655390400000|2022-06-16 14:40:00|10276.53|10276.53|10268.67|10268.67|10282.37|10282.37|10268.67|10268.67|0
1655390700000|2022-06-16 14:45:00|10267.92|10267.92|10272.88|10272.88|10272.88|10272.88|10258.26|10258.26|0
1655391000000|2022-06-16 14:50:00|10271.75|10271.75|10281.22|10281.22|10282.93|10282.93|10264.94|10264.94|0
1655391300000|2022-06-16 14:55:00|10283.14|10283.14|10317.12|10317.12|10317.34|10317.34|10283.14|10283.14|0
1655391600000|2022-06-16 15:00:00|10316.36|10316.36|10338.14|10338.14|10343.27|10343.27|10315.08|10315.08|0
1655391900000|2022-06-16 15:05:00|10334.92|10334.92|10326.41|10326.41|10334.92|10334.92|10312.8|10312.8|0
1655392200000|2022-06-16 15:10:00|10327.7|10327.7|10343.37|10343.37|10347.22|10347.22|10327.7|10327.7|0
1655392500000|2022-06-16 15:15:00|10343.75|10343.75|10346.05|10346.05|10349.77|10349.77|10332.23|10332.23|0
1655392800000|2022-06-16 15:20:00|10347.93|10347.93|10387.75|10387.75|10387.75|10387.75|10347.93|10347.93|0
1655393100000|2022-06-16 15:25:00|10388.3|10388.3|10362.38|10362.38|10392.04|10392.04|10362.38|10362.38|0
1655450100000|2022-06-17 07:15:00|10290.84|10290.84|10335.18|10335.18|10337.82|10337.82|10286.98|10286.98|0
1655450400000|2022-06-17 07:20:00|10339.32|10339.32|10355.58|10355.58|10355.58|10355.58|10324.88|10324.88|0
1655450700000|2022-06-17 07:25:00|10360.72|10360.72|10385.64|10385.64|10393.42|10393.42|10359.43|10359.43|0
1655451000000|2022-06-17 07:30:00|10375.99|10375.99|10400.28|10400.28|10401.96|10401.96|10370.75|10370.75|0
1655451300000|2022-06-17 07:35:00|10404.77|10404.77|10399.67|10399.67|10404.77|10404.77|10365.48|10365.48|0
1655451600000|2022-06-17 07:40:00|10402.89|10402.89|10396.2|10396.2|10410.59|10410.59|10346.54|10346.54|0
1655451900000|2022-06-17 07:45:00|10398.08|10398.08|10476.96|10476.96|10487.88|10487.88|10398.08|10398.08|0
1655452200000|2022-06-17 07:50:00|10473.76|10473.76|10470.61|10470.61|10481.39|10481.39|10459.08|10459.08|0
1655452500000|2022-06-17 07:55:00|10475|10475|10473.43|10473.43|10488.49|10488.49|10473.43|10473.43|0
1655452800000|2022-06-17 08:00:00|10470.21|10470.21|10471.34|10471.34|10471.34|10471.34|10458.47|10458.47|0
1655453100000|2022-06-17 08:05:00|10468.77|10468.77|10483.25|10483.25|10490.32|10490.32|10468.77|10468.77|0
1655453400000|2022-06-17 08:10:00|10487.01|10487.01|10486.84|10486.84|10497.42|10497.42|10485.88|10485.88|0
1655453700000|2022-06-17 08:15:00|10487.59|10487.59|10487.81|10487.81|10495.96|10495.96|10484.39|10484.39|0
1655454000000|2022-06-17 08:20:00|10488.36|10488.36|10483.76|10483.76|10492.43|10492.43|10483.76|10483.76|0
1655454300000|2022-06-17 08:25:00|10486.97|10486.97|10497.6|10497.6|10497.6|10497.6|10473.84|10473.84|0
1655454600000|2022-06-17 08:30:00|10500.82|10500.82|10494.17|10494.17|10500.82|10500.82|10494.17|10494.17|0
1655454900000|2022-06-17 08:35:00|10490.96|10490.96|10491.17|10491.17|10493.36|10493.36|10484.15|10484.15|0
1655455200000|2022-06-17 08:40:00|10490.04|10490.04|10479.63|10479.63|10490.04|10490.04|10475.45|10475.45|0
1655455500000|2022-06-17 08:45:00|10473.19|10473.19|10472.29|10472.29|10473.19|10473.19|10460.7|10460.7|0
1655455800000|2022-06-17 08:50:00|10471.54|10471.54|10475.14|10475.14|10487.43|10487.43|10468.87|10468.87|0
1655456100000|2022-06-17 08:55:00|10474.02|10474.02|10489.36|10489.36|10491.66|10491.66|10473.37|10473.37|0
1655456400000|2022-06-17 09:00:00|10488.72|10488.72|10461.89|10461.89|10491.28|10491.28|10461.89|10461.89|0
1655456700000|2022-06-17 09:05:00|10471.55|10471.55|10475.87|10475.87|10477.71|10477.71|10470|10470|0
1655457300000|2022-06-17 09:15:00|10480.37|10480.37|10499.48|10499.48|10500.61|10500.61|10471.11|10471.11|0
1655457600000|2022-06-17 09:20:00|10502.7|10502.7|10477.59|10477.59|10503.08|10503.08|10477.59|10477.59|0
1655457900000|2022-06-17 09:25:00|10484.02|10484.02|10485.53|10485.53|10492.65|10492.65|10482.52|10482.52|0
1655458200000|2022-06-17 09:30:00|10485.91|10485.91|10497.18|10497.18|10498.88|10498.88|10485.91|10485.91|0
1655458500000|2022-06-17 09:35:00|10497.56|10497.56|10499.08|10499.08|10503.22|10503.22|10497.56|10497.56|0
1655458800000|2022-06-17 09:40:00|10502.3|10502.3|10489.82|10489.82|10513.24|10513.24|10489.82|10489.82|0
1655459100000|2022-06-17 09:45:00|10486.61|10486.61|10470.97|10470.97|10490.3|10490.3|10467.75|10467.75|0
1655459400000|2022-06-17 09:50:00|10472.25|10472.25|10496.51|10496.51|10502.94|10502.94|10464.26|10464.26|0
1655459700000|2022-06-17 09:55:00|10506.17|10506.17|10505.51|10505.51|10515.17|10515.17|10499.35|10499.35|0
1655460000000|2022-06-17 10:00:00|10505.13|10505.13|10489.9|10489.9|10505.13|10505.13|10486.1|10486.1|0
1655460300000|2022-06-17 10:05:00|10487.97|10487.97|10451.73|10451.73|10487.97|10487.97|10451.73|10451.73|0
1655460600000|2022-06-17 10:10:00|10461.38|10461.38|10455.99|10455.99|10463.31|10463.31|10454.07|10454.07|0
1655460900000|2022-06-17 10:15:00|10456.64|10456.64|10470.59|10470.59|10471.14|10471.14|10455.68|10455.68|0
1655461200000|2022-06-17 10:20:00|10473.81|10473.81|10465.81|10465.81|10475.73|10475.73|10465.44|10465.44|0
1655461500000|2022-06-17 10:25:00|10462.6|10462.6|10480.07|10480.07|10480.07|10480.07|10462.6|10462.6|0
1655461800000|2022-06-17 10:30:00|10480.44|10480.44|10473.37|10473.37|10480.44|10480.44|10473.37|10473.37|0
1655462100000|2022-06-17 10:35:00|10472.99|10472.99|10467.04|10467.04|10472.99|10472.99|10467.04|10467.04|0
1655462400000|2022-06-17 10:40:00|10467.68|10467.68|10481.83|10481.83|10483.76|10483.76|10467.68|10467.68|0
1655462700000|2022-06-17 10:45:00|10478.61|10478.61|10485.14|10485.14|10485.14|10485.14|10470.9|10470.9|0
1655463000000|2022-06-17 10:50:00|10486.27|10486.27|10498.16|10498.16|10498.16|10498.16|10486.27|10486.27|0
1655463300000|2022-06-17 10:55:00|10500.41|10500.41|10498.75|10498.75|10502.67|10502.67|10498.75|10498.75|0
1655463600000|2022-06-17 11:00:00|10497.25|10497.25|10504.41|10504.41|10510.85|10510.85|10497.25|10497.25|0
1655463900000|2022-06-17 11:05:00|10501.2|10501.2|10510.31|10510.31|10514.05|10514.05|10501.2|10501.2|0
1655464200000|2022-06-17 11:10:00|10511.59|10511.59|10511.04|10511.04|10511.97|10511.97|10511.04|10511.04|0
1655464500000|2022-06-17 11:15:00|10511.68|10511.68|10509.59|10509.59|10530.4|10530.4|10509.59|10509.59|0
1655464800000|2022-06-17 11:20:00|10503.15|10503.15|10499.77|10499.77|10503.15|10503.15|10487.07|10487.07|0
1655465100000|2022-06-17 11:25:00|10506.21|10506.21|10504.71|10504.71|10515.37|10515.37|10500.2|10500.2|0
1655465400000|2022-06-17 11:30:00|10511.14|10511.14|10508.58|10508.58|10519.88|10519.88|10508.58|10508.58|0
1655465700000|2022-06-17 11:35:00|10511.8|10511.8|10506.39|10506.39|10516.05|10516.05|10506.39|10506.39|0
1655466000000|2022-06-17 11:40:00|10503.18|10503.18|10498.45|10498.45|10503.18|10503.18|10498.45|10498.45|0
1655466300000|2022-06-17 11:45:00|10499|10499|10511.57|10511.57|10511.57|10511.57|10499|10499|0
1655466600000|2022-06-17 11:50:00|10510.82|10510.82|10522.36|10522.36|10522.36|10522.36|10509.54|10509.54|0
1655466900000|2022-06-17 11:55:00|10524.28|10524.28|10521.13|10521.13|10524.28|10524.28|10521.13|10521.13|0
1655467200000|2022-06-17 12:00:00|10522.77|10522.77|10524.18|10524.18|10533.83|10533.83|10518.92|10518.92|0
1655467500000|2022-06-17 12:05:00|10517.74|10517.74|10515.18|10515.18|10517.74|10517.74|10514.63|10514.63|0
1655467800000|2022-06-17 12:10:00|10515.93|10515.93|10519.32|10519.32|10519.96|10519.96|10515.93|10515.93|0
1655468100000|2022-06-17 12:15:00|10522.52|10522.52|10533.48|10533.48|10533.65|10533.65|10522.52|10522.52|0
1655468400000|2022-06-17 12:20:00|10543.13|10543.13|10533.45|10533.45|10550.75|10550.75|10531.53|10531.53|0
1655468700000|2022-06-17 12:25:00|10539.89|10539.89|10544.98|10544.98|10545.73|10545.73|10537.96|10537.96|0
1655469000000|2022-06-17 12:30:00|10551.41|10551.41|10549.48|10549.48|10555.91|10555.91|10543.04|10543.04|0
1655469300000|2022-06-17 12:35:00|10552.11|10552.11|10570.65|10570.65|10573.01|10573.01|10552.11|10552.11|0
1655469600000|2022-06-17 12:40:00|10564.21|10564.21|10559.17|10559.17|10566.78|10566.78|10559.17|10559.17|0
1655469900000|2022-06-17 12:45:00|10561.05|10561.05|10556.38|10556.38|10561.81|10561.81|10556.01|10556.01|0
1655470200000|2022-06-17 12:50:00|10559.59|10559.59|10573.3|10573.3|10573.3|10573.3|10558.09|10558.09|0
1655470500000|2022-06-17 12:55:00|10572.2|10572.2|10560.48|10560.48|10573.11|10573.11|10557.02|10557.02|0
1655470800000|2022-06-17 13:00:00|10559.84|10559.84|10552.54|10552.54|10559.84|10559.84|10549.97|10549.97|0
1655471100000|2022-06-17 13:05:00|10552.16|10552.16|10556.01|10556.01|10560.91|10560.91|10544.79|10544.79|0
1655471400000|2022-06-17 13:10:00|10554.73|10554.73|10542.71|10542.71|10554.73|10554.73|10542.71|10542.71|0
1655471700000|2022-06-17 13:15:00|10541.95|10541.95|10547.54|10547.54|10550.75|10550.75|10541.2|10541.2|0
1655472000000|2022-06-17 13:20:00|10541.11|10541.11|10545.53|10545.53|10546.55|10546.55|10537.9|10537.9|0
1655472300000|2022-06-17 13:25:00|10547.04|10547.04|10555.09|10555.09|10555.09|10555.09|10542.05|10542.05|0
1655472600000|2022-06-17 13:30:00|10553.61|10553.61|10453.78|10453.78|10553.61|10553.61|10407.85|10407.85|0
1655472900000|2022-06-17 13:35:00|10460.22|10460.22|10432.32|10432.32|10479.77|10479.77|10431.04|10431.04|0
1655473200000|2022-06-17 13:40:00|10431.04|10431.04|10527.24|10527.24|10527.24|10527.24|10431.04|10431.04|0
1655473500000|2022-06-17 13:45:00|10528.34|10528.34|10512.84|10512.84|10544.43|10544.43|10512.84|10512.84|0
1655473800000|2022-06-17 13:50:00|10509.62|10509.62|10507.62|10507.62|10519.84|10519.84|10502.74|10502.74|0
1655474100000|2022-06-17 13:55:00|10506.49|10506.49|10485.16|10485.16|10506.49|10506.49|10485.16|10485.16|0
1655474400000|2022-06-17 14:00:00|10481.95|10481.95|10456.75|10456.75|10481.95|10481.95|10456.75|10456.75|0
1655474700000|2022-06-17 14:05:00|10459.97|10459.97|10449.54|10449.54|10459.97|10459.97|10445.34|10445.34|0
1655475000000|2022-06-17 14:10:00|10452.76|10452.76|10440.33|10440.33|10466.25|10466.25|10440.33|10440.33|0
1655475300000|2022-06-17 14:15:00|10440.87|10440.87|10434.21|10434.21|10443.55|10443.55|10427.77|10427.77|0
1655475600000|2022-06-17 14:20:00|10434.96|10434.96|10423.14|10423.14|10435.71|10435.71|10418.7|10418.7|0
1655475900000|2022-06-17 14:25:00|10425.06|10425.06|10436.56|10436.56|10438.61|10438.61|10425.06|10425.06|0
1655476200000|2022-06-17 14:30:00|10435.92|10435.92|10420.43|10420.43|10436.3|10436.3|10420.43|10420.43|0
1655476500000|2022-06-17 14:35:00|10414.01|10414.01|10443.23|10443.23|10446.01|10446.01|10414.01|10414.01|0
1655476800000|2022-06-17 14:40:00|10433.58|10433.58|10438.64|10438.64|10438.64|10438.64|10422.35|10422.35|0
1655477100000|2022-06-17 14:45:00|10439.19|10439.19|10415.51|10415.51|10439.83|10439.83|10411.13|10411.13|0
1655477400000|2022-06-17 14:50:00|10412.29|10412.29|10409.7|10409.7|10429.04|10429.04|10409.7|10409.7|0
1655477700000|2022-06-17 14:55:00|10410.08|10410.08|10425.24|10425.24|10431.68|10431.68|10406.85|10406.85|0
1655478000000|2022-06-17 15:00:00|10423.96|10423.96|10451.08|10451.08|10460.21|10460.21|10422.52|10422.52|0
1655478300000|2022-06-17 15:05:00|10450.53|10450.53|10457.41|10457.41|10457.41|10457.41|10447.77|10447.77|0
1655478600000|2022-06-17 15:10:00|10457.04|10457.04|10433.57|10433.57|10457.04|10457.04|10433.57|10433.57|0
1655478900000|2022-06-17 15:15:00|10434.12|10434.12|10464.97|10464.97|10465.29|10465.29|10428.75|10428.75|0
1655479200000|2022-06-17 15:20:00|10465.34|10465.34|10457.8|10457.8|10465.34|10465.34|10449.44|10449.44|0
1655479500000|2022-06-17 15:25:00|10454.59|10454.59|10436.07|10436.07|10454.59|10454.59|10436.07|10436.07|0
1655709300000|2022-06-20 07:15:00|10378.21|10378.21|10331.44|10331.44|10378.21|10378.21|10331.44|10331.44|0
1655709600000|2022-06-20 07:20:00|10331.06|10331.06|10362.39|10362.39|10363.68|10363.68|10331.06|10331.06|0
1655709900000|2022-06-20 07:25:00|10361.1|10361.1|10369.71|10369.71|10369.71|10369.71|10361.1|10361.1|0
1655710200000|2022-06-20 07:30:00|10362.62|10362.62|10324.03|10324.03|10362.62|10362.62|10324.03|10324.03|0
1655710500000|2022-06-20 07:35:00|10323.38|10323.38|10333.23|10333.23|10336.3|10336.3|10319.52|10319.52|0
1655710800000|2022-06-20 07:40:00|10341.61|10341.61|10318.21|10318.21|10343.54|10343.54|10316.92|10316.92|0
1655711100000|2022-06-20 07:45:00|10317.83|10317.83|10286.04|10286.04|10317.83|10317.83|10286.04|10286.04|0
1655711400000|2022-06-20 07:50:00|10289.26|10289.26|10309.82|10309.82|10311.75|10311.75|10289.26|10289.26|0
1655711700000|2022-06-20 07:55:00|10313.02|10313.02|10320.12|10320.12|10320.12|10320.12|10313.02|10313.02|0
1655712000000|2022-06-20 08:00:00|10323.98|10323.98|10347.63|10347.63|10347.63|10347.63|10323.98|10323.98|0
1655712300000|2022-06-20 08:05:00|10345.7|10345.7|10321.25|10321.25|10345.7|10345.7|10315.6|10315.6|0
1655712600000|2022-06-20 08:10:00|10322|10322|10327.68|10327.68|10334.21|10334.21|10322|10322|0
1655712900000|2022-06-20 08:15:00|10321.24|10321.24|10327.93|10327.93|10328.85|10328.85|10320.59|10320.59|0
1655713200000|2022-06-20 08:20:00|10320.84|10320.84|10319.91|10319.91|10323.78|10323.78|10319|10319|0
1655713500000|2022-06-20 08:25:00|10326.32|10326.32|10337.08|10337.08|10337.08|10337.08|10326.32|10326.32|0
1655713800000|2022-06-20 08:30:00|10340.28|10340.28|10350.14|10350.14|10352.72|10352.72|10340.28|10340.28|0
1655714100000|2022-06-20 08:35:00|10349.59|10349.59|10340.02|10340.02|10350.69|10350.69|10329.95|10329.95|0
1655714400000|2022-06-20 08:40:00|10345.82|10345.82|10358.84|10358.84|10358.84|10358.84|10345.82|10345.82|0
1655714700000|2022-06-20 08:45:00|10356.91|10356.91|10353.35|10353.35|10360.78|10360.78|10353.35|10353.35|0
1655715000000|2022-06-20 08:50:00|10355.29|10355.29|10352.06|10352.06|10355.29|10355.29|10352.06|10352.06|0
1655715300000|2022-06-20 08:55:00|10350.55|10350.55|10358.92|10358.92|10358.92|10358.92|10347.97|10347.97|0
1655715600000|2022-06-20 09:00:00|10355.72|10355.72|10357.51|10357.51|10357.51|10357.51|10348|10348|0
1655715900000|2022-06-20 09:05:00|10356.87|10356.87|10345.85|10345.85|10361.38|10361.38|10345.85|10345.85|0
1655716200000|2022-06-20 09:10:00|10348.43|10348.43|10361.15|10361.15|10363.08|10363.08|10348.43|10348.43|0
1655716500000|2022-06-20 09:15:00|10360.39|10360.39|10356.55|10356.55|10360.39|10360.39|10354.25|10354.25|0
1655716800000|2022-06-20 09:20:00|10358.49|10358.49|10355.28|10355.28|10361.48|10361.48|10343.77|10343.77|0
1655717100000|2022-06-20 09:25:00|10354.14|10354.14|10356.72|10356.72|10356.72|10356.72|10354.14|10354.14|0
1655717400000|2022-06-20 09:30:00|10350.31|10350.31|10352.69|10352.69|10353.34|10353.34|10350.31|10350.31|0
1655717700000|2022-06-20 09:35:00|10351.4|10351.4|10335.93|10335.93|10353.34|10353.34|10335.93|10335.93|0
1655718000000|2022-06-20 09:40:00|10336.31|10336.31|10342|10342|10342|10342|10336.31|10336.31|0
1655718300000|2022-06-20 09:45:00|10343.1|10343.1|10345.9|10345.9|10345.9|10345.9|10343.1|10343.1|0
1655718600000|2022-06-20 09:50:00|10342.7|10342.7|10347.24|10347.24|10347.24|10347.24|10338.21|10338.21|0
1655718900000|2022-06-20 09:55:00|10350.44|10350.44|10350.06|10350.06|10350.44|10350.44|10350.06|10350.06|0
1655719200000|2022-06-20 10:00:00|10352.82|10352.82|10359.49|10359.49|10359.49|10359.49|10352.82|10352.82|0
1655719500000|2022-06-20 10:05:00|10360.62|10360.62|10362.76|10362.76|10362.76|10362.76|10357.97|10357.97|0
1655719800000|2022-06-20 10:10:00|10364.05|10364.05|10367.44|10367.44|10367.44|10367.44|10362.74|10362.74|0
1655720100000|2022-06-20 10:15:00|10373.89|10373.89|10375.16|10375.16|10377.74|10377.74|10373.89|10373.89|0
1655720400000|2022-06-20 10:20:00|10377.74|10377.74|10379.67|10379.67|10379.67|10379.67|10377.74|10377.74|0
1655720700000|2022-06-20 10:25:00|10386.08|10386.08|10398.97|10398.97|10398.97|10398.97|10386.08|10386.08|0
1655721000000|2022-06-20 10:30:00|10397.68|10397.68|10409.93|10409.93|10409.93|10409.93|10393.91|10393.91|0
1655721300000|2022-06-20 10:35:00|10413.14|10413.14|10420.7|10420.7|10420.7|10420.7|10413.14|10413.14|0
1655721600000|2022-06-20 10:40:00|10417.48|10417.48|10414.06|10414.06|10417.48|10417.48|10404.42|10404.42|0
1655721900000|2022-06-20 10:45:00|10415.35|10415.35|10417.75|10417.75|10417.75|10417.75|10413.41|10413.41|0
1655722200000|2022-06-20 10:50:00|10419.4|10419.4|10422.61|10422.61|10422.61|10422.61|10419.4|10419.4|0
1655722500000|2022-06-20 10:55:00|10423.16|10423.16|10446.98|10446.98|10447.91|10447.91|10423.16|10423.16|0
1655722800000|2022-06-20 11:00:00|10448.12|10448.12|10453.89|10453.89|10453.89|10453.89|10448.12|10448.12|0
1655723100000|2022-06-20 11:05:00|10454.54|10454.54|10464.64|10464.64|10464.64|10464.64|10450.94|10450.94|0
1655723400000|2022-06-20 11:10:00|10460.77|10460.77|10460.77|10460.77|10460.77|10460.77|10460.77|10460.77|0
1655723700000|2022-06-20 11:15:00|10462.71|10462.71|10458.06|10458.06|10468.78|10468.78|10456.93|10456.93|0
1655724000000|2022-06-20 11:20:00|10457.68|10457.68|10453.04|10453.04|10468.43|10468.43|10453.04|10453.04|0
1655724300000|2022-06-20 11:25:00|10449.17|10449.17|10441.9|10441.9|10449.17|10449.17|10441.25|10441.25|0
1655724600000|2022-06-20 11:30:00|10439.96|10439.96|10445.64|10445.64|10446.28|10446.28|10438.03|10438.03|0
1655724900000|2022-06-20 11:35:00|10446.93|10446.93|10466.33|10466.33|10466.98|10466.98|10445.64|10445.64|0
1655725200000|2022-06-20 11:40:00|10468.26|10468.26|10456.23|10456.23|10469.02|10469.02|10455.37|10455.37|0
1655725500000|2022-06-20 11:45:00|10456.88|10456.88|10466.22|10466.22|10466.87|10466.87|10455.55|10455.55|0
1655725800000|2022-06-20 11:50:00|10465.58|10465.58|10468.56|10468.56|10468.78|10468.78|10465.58|10465.58|0
1655726100000|2022-06-20 11:55:00|10470.21|10470.21|10462.12|10462.12|10470.21|10470.21|10462.12|10462.12|0
1655726400000|2022-06-20 12:00:00|10462.77|10462.77|10448.03|10448.03|10462.77|10462.77|10446.74|10446.74|0
1655726700000|2022-06-20 12:05:00|10451.26|10451.26|10448.68|10448.68|10451.26|10451.26|10446.1|10446.1|0
1655727000000|2022-06-20 12:10:00|10447.54|10447.54|10439.37|10439.37|10447.72|10447.72|10439.37|10439.37|0
1655727300000|2022-06-20 12:15:00|10441.31|10441.31|10444.6|10444.6|10444.6|10444.6|10441.31|10441.31|0
1655727600000|2022-06-20 12:20:00|10446.53|10446.53|10470.36|10470.36|10472.02|10472.02|10446.53|10446.53|0
1655727900000|2022-06-20 12:25:00|10467.14|10467.14|10466.55|10466.55|10469.79|10469.79|10459.52|10459.52|0
1655728200000|2022-06-20 12:30:00|10468.49|10468.49|10470.32|10470.32|10472.5|10472.5|10468.46|10468.46|0
1655728500000|2022-06-20 12:35:00|10472.25|10472.25|10483|10483|10485.65|10485.65|10472.25|10472.25|0
1655728800000|2022-06-20 12:40:00|10482.62|10482.62|10492.82|10492.82|10492.82|10492.82|10476.21|10476.21|0
1655729100000|2022-06-20 12:45:00|10490.25|10490.25|10490.72|10490.72|10493.21|10493.21|10473.56|10473.56|0
1655729400000|2022-06-20 12:50:00|10489.43|10489.43|10480.38|10480.38|10489.43|10489.43|10480.38|10480.38|0
1655729700000|2022-06-20 12:55:00|10486.18|10486.18|10483.04|10483.04|10486.18|10486.18|10482.4|10482.4|0
1655730000000|2022-06-20 13:00:00|10484.93|10484.93|10483.06|10483.06|10488.34|10488.34|10478.06|10478.06|0
1655730300000|2022-06-20 13:05:00|10486.28|10486.28|10472.42|10472.42|10488.4|10488.4|10469.97|10469.97|0
1655730600000|2022-06-20 13:10:00|10477.58|10477.58|10461.08|10461.08|10477.58|10477.58|10461.08|10461.08|0
1655730900000|2022-06-20 13:15:00|10458.81|10458.81|10439.55|10439.55|10458.81|10458.81|10439.55|10439.55|0
1655731200000|2022-06-20 13:20:00|10438.41|10438.41|10418.1|10418.1|10438.41|10438.41|10415.68|10415.68|0
1655731500000|2022-06-20 13:25:00|10424.51|10424.51|10424.37|10424.37|10425.52|10425.52|10421.56|10421.56|0
1655731800000|2022-06-20 13:30:00|10425.88|10425.88|10389.12|10389.12|10426.26|10426.26|10385.25|10385.25|0
1655732100000|2022-06-20 13:35:00|10392.32|10392.32|10382.83|10382.83|10396.75|10396.75|10382.83|10382.83|0
1655732400000|2022-06-20 13:40:00|10386.04|10386.04|10388.47|10388.47|10396.92|10396.92|10379.63|10379.63|0
1655732700000|2022-06-20 13:45:00|10389.22|10389.22|10393.47|10393.47|10396.3|10396.3|10386.02|10386.02|0
1655733000000|2022-06-20 13:50:00|10399.88|10399.88|10397.49|10397.49|10399.88|10399.88|10396.67|10396.67|0
1655733300000|2022-06-20 13:55:00|10400.69|10400.69|10413.49|10413.49|10416.7|10416.7|10400.69|10400.69|0
1655733600000|2022-06-20 14:00:00|10410.29|10410.29|10407.48|10407.48|10413.49|10413.49|10407.48|10407.48|0
1655733900000|2022-06-20 14:05:00|10404.28|10404.28|10416.3|10416.3|10416.3|10416.3|10404.28|10404.28|0
1655734200000|2022-06-20 14:10:00|10419.51|10419.51|10428.63|10428.63|10431.93|10431.93|10419.51|10419.51|0
1655734500000|2022-06-20 14:15:00|10427.35|10427.35|10413.87|10413.87|10427.8|10427.8|10413.87|10413.87|0
1655734800000|2022-06-20 14:20:00|10413.49|10413.49|10406.58|10406.58|10413.49|10413.49|10405.84|10405.84|0
1655735100000|2022-06-20 14:25:00|10404.69|10404.69|10395.17|10395.17|10406.96|10406.96|10391.85|10391.85|0
1655735400000|2022-06-20 14:30:00|10390.65|10390.65|10374.13|10374.13|10390.65|10390.65|10374.13|10374.13|0
1655735700000|2022-06-20 14:35:00|10372.2|10372.2|10372.62|10372.62|10377.36|10377.36|10371.11|10371.11|0
1655736000000|2022-06-20 14:40:00|10369.4|10369.4|10379.13|10379.13|10380.02|10380.02|10363.4|10363.4|0
1655736300000|2022-06-20 14:45:00|10377.2|10377.2|10359.03|10359.03|10377.2|10377.2|10359.03|10359.03|0
1655736600000|2022-06-20 14:50:00|10359.67|10359.67|10358.8|10358.8|10367.77|10367.77|10354.93|10354.93|0
1655736900000|2022-06-20 14:55:00|10358.25|10358.25|10382.15|10382.15|10382.15|10382.15|10358.25|10358.25|0
1655737200000|2022-06-20 15:00:00|10380.5|10380.5|10388.74|10388.74|10389.39|10389.39|10379.95|10379.95|0
1655737500000|2022-06-20 15:05:00|10387.45|10387.45|10403.57|10403.57|10407.5|10407.5|10387.45|10387.45|0
1655737800000|2022-06-20 15:10:00|10406.77|10406.77|10405.19|10405.19|10408.28|10408.28|10401.32|10401.32|0
1655738100000|2022-06-20 15:15:00|10404.43|10404.43|10384.44|10384.44|10404.43|10404.43|10384.44|10384.44|0
1655738400000|2022-06-20 15:20:00|10383.68|10383.68|10385.37|10385.37|10386.66|10386.66|10376.37|10376.37|0
1655738700000|2022-06-20 15:25:00|10385.75|10385.75|10375.74|10375.74|10386.13|10386.13|10373.42|10373.42|0
1655795700000|2022-06-21 07:15:00|10406.77|10406.77|10429.02|10429.02|10429.97|10429.97|10406.77|10406.77|0
1655796000000|2022-06-21 07:20:00|10419.99|10419.99|10411.84|10411.84|10429.77|10429.77|10411.84|10411.84|0
1655796300000|2022-06-21 07:25:00|10411.29|10411.29|10413.86|10413.86|10415.8|10415.8|10411.29|10411.29|0
1655796600000|2022-06-21 07:30:00|10416.89|10416.89|10455.11|10455.11|10455.11|10455.11|10416.89|10416.89|0
1655796900000|2022-06-21 07:35:00|10457.38|10457.38|10469.85|10469.85|10469.85|10469.85|10457.38|10457.38|0
1655797200000|2022-06-21 07:40:00|10473.05|10473.05|10479.32|10479.32|10479.32|10479.32|10472.23|10472.23|0
1655797500000|2022-06-21 07:45:00|10482.34|10482.34|10479.14|10479.14|10482.34|10482.34|10478|10478|0
1655797800000|2022-06-21 07:50:00|10479.89|10479.89|10475.12|10475.12|10482.16|10482.16|10475.12|10475.12|0
1655798100000|2022-06-21 07:55:00|10473.83|10473.83|10488.5|10488.5|10491.05|10491.05|10473.83|10473.83|0
1655798400000|2022-06-21 08:00:00|10491.71|10491.71|10507.88|10507.88|10507.88|10507.88|10491.71|10491.71|0
1655798700000|2022-06-21 08:05:00|10504.68|10504.68|10496.75|10496.75|10511.09|10511.09|10493.55|10493.55|0
1655799000000|2022-06-21 08:10:00|10503.16|10503.16|10481.48|10481.48|10503.16|10503.16|10481.48|10481.48|0
1655799300000|2022-06-21 08:15:00|10485.99|10485.99|10476.26|10476.26|10485.99|10485.99|10470.68|10470.68|0
1655799600000|2022-06-21 08:20:00|10474.33|10474.33|10469.48|10469.48|10474.33|10474.33|10469.48|10469.48|0
1655799900000|2022-06-21 08:25:00|10470.59|10470.59|10479.21|10479.21|10479.86|10479.86|10470.03|10470.03|0
1655800200000|2022-06-21 08:30:00|10482.42|10482.42|10483.17|10483.17|10483.17|10483.17|10482.42|10482.42|0
1655800500000|2022-06-21 08:35:00|10483.55|10483.55|10479.61|10479.61|10483.55|10483.55|10476.81|10476.81|0
1655800800000|2022-06-21 08:40:00|10492.43|10492.43|10479.61|10479.61|10492.43|10492.43|10479.61|10479.61|0
1655801100000|2022-06-21 08:45:00|10489.22|10489.22|10487.38|10487.38|10499.21|10499.21|10487.38|10487.38|0
1655801400000|2022-06-21 08:50:00|10485.87|10485.87|10499.99|10499.99|10501.5|10501.5|10485.87|10485.87|0
1655801700000|2022-06-21 08:55:00|10500.75|10500.75|10482.47|10482.47|10500.75|10500.75|10482.47|10482.47|0
1655802000000|2022-06-21 09:00:00|10482.85|10482.85|10488.32|10488.32|10488.32|10488.32|10477.95|10477.95|0
1655802300000|2022-06-21 09:05:00|10487.68|10487.68|10503.82|10503.82|10503.82|10503.82|10487.04|10487.04|0
1655802600000|2022-06-21 09:10:00|10494.2|10494.2|10484.59|10484.59|10494.2|10494.2|10484.59|10484.59|0
1655802900000|2022-06-21 09:15:00|10485.88|10485.88|10488.98|10488.98|10494.9|10494.9|10485.58|10485.58|0
1655803200000|2022-06-21 09:20:00|10488.43|10488.43|10498.43|10498.43|10498.43|10498.43|10487.88|10487.88|0
1655803500000|2022-06-21 09:25:00|10497.68|10497.68|10515.23|10515.23|10515.23|10515.23|10497.3|10497.3|0
1655803800000|2022-06-21 09:30:00|10518.44|10518.44|10516.04|10516.04|10521.08|10521.08|10513.01|10513.01|0
1655804100000|2022-06-21 09:35:00|10516.42|10516.42|10517.59|10517.59|10519.49|10519.49|10515.9|10515.9|0
1655804400000|2022-06-21 09:40:00|10515.7|10515.7|10513.44|10513.44|10515.7|10515.7|10513.44|10513.44|0
1655804700000|2022-06-21 09:45:00|10516.64|10516.64|10508.48|10508.48|10516.64|10516.64|10508.48|10508.48|0
1655805000000|2022-06-21 09:50:00|10511.68|10511.68|10513.37|10513.37|10513.37|10513.37|10508.85|10508.85|0
1655805300000|2022-06-21 09:55:00|10509.96|10509.96|10513.28|10513.28|10513.66|10513.66|10509.81|10509.81|0
1655805600000|2022-06-21 10:00:00|10514.79|10514.79|10502.74|10502.74|10514.79|10514.79|10502.74|10502.74|0
1655805900000|2022-06-21 10:05:00|10502.09|10502.09|10490.56|10490.56|10502.09|10502.09|10486.05|10486.05|0
1655806200000|2022-06-21 10:10:00|10489.59|10489.59|10493.14|10493.14|10493.14|10493.14|10489.59|10489.59|0
1655806500000|2022-06-21 10:15:00|10487.34|10487.34|10496.15|10496.15|10496.15|10496.15|10485.4|10485.4|0
1655806800000|2022-06-21 10:20:00|10496.8|10496.8|10508.44|10508.44|10513.56|10513.56|10496.8|10496.8|0
1655807100000|2022-06-21 10:25:00|10505.24|10505.24|10493.83|10493.83|10505.24|10505.24|10488.25|10488.25|0
1655807400000|2022-06-21 10:30:00|10494.8|10494.8|10496.65|10496.65|10496.73|10496.73|10493.07|10493.07|0
1655807700000|2022-06-21 10:35:00|10494|10494|10475.14|10475.14|10495.61|10495.61|10472.34|10472.34|0
1655808000000|2022-06-21 10:40:00|10473.53|10473.53|10475.14|10475.14|10475.14|10475.14|10473.53|10473.53|0
1655808300000|2022-06-21 10:45:00|10468.73|10468.73|10476.22|10476.22|10476.22|10476.22|10466.47|10466.47|0
1655808600000|2022-06-21 10:50:00|10476.6|10476.6|10479.83|10479.83|10480.38|10480.38|10476.6|10476.6|0
1655808900000|2022-06-21 10:55:00|10480.96|10480.96|10478.5|10478.5|10481.9|10481.9|10477.11|10477.11|0
1655809200000|2022-06-21 11:00:00|10481.72|10481.72|10476.57|10476.57|10483.66|10483.66|10476.57|10476.57|0
1655809500000|2022-06-21 11:05:00|10479.77|10479.77|10479.35|10479.35|10481.97|10481.97|10475.56|10475.56|0
1655809800000|2022-06-21 11:10:00|10482.57|10482.57|10487.51|10487.51|10487.51|10487.51|10481.28|10481.28|0
1655810100000|2022-06-21 11:15:00|10490.82|10490.82|10495.79|10495.79|10495.79|10495.79|10490.82|10490.82|0
1655810400000|2022-06-21 11:20:00|10494.82|10494.82|10494.82|10494.82|10494.82|10494.82|10494.82|10494.82|0
1655810700000|2022-06-21 11:25:00|10492.17|10492.17|10493.63|10493.63|10495.72|10495.72|10491.85|10491.85|0
1655811000000|2022-06-21 11:30:00|10496.83|10496.83|10497.27|10497.27|10499.1|10499.1|10489.67|10489.67|0
1655811300000|2022-06-21 11:35:00|10498.03|10498.03|10494.41|10494.41|10498.03|10498.03|10494.41|10494.41|0
1655811600000|2022-06-21 11:40:00|10493.77|10493.77|10497.73|10497.73|10497.73|10497.73|10493.77|10493.77|0
1655811900000|2022-06-21 11:45:00|10500.93|10500.93|10494.56|10494.56|10502.87|10502.87|10494.56|10494.56|0
1655812200000|2022-06-21 11:50:00|10497.77|10497.77|10486.88|10486.88|10497.77|10497.77|10484.95|10484.95|0
1655812500000|2022-06-21 11:55:00|10493.29|10493.29|10493.33|10493.33|10494.43|10494.43|10492.77|10492.77|0
1655812800000|2022-06-21 12:00:00|10490.12|10490.12|10481.24|10481.24|10490.12|10490.12|10481.24|10481.24|0
1655813100000|2022-06-21 12:05:00|10487.65|10487.65|10477.66|10477.66|10490.5|10490.5|10477.66|10477.66|0
1655813400000|2022-06-21 12:10:00|10478.04|10478.04|10478.04|10478.04|10478.04|10478.04|10478.04|10478.04|0
1655813700000|2022-06-21 12:15:00|10479.55|10479.55|10485.35|10485.35|10487.62|10487.62|10479.55|10479.55|0
1655814000000|2022-06-21 12:20:00|10494.97|10494.97|10487.25|10487.25|10494.97|10494.97|10487.25|10487.25|0
1655814300000|2022-06-21 12:25:00|10483.38|10483.38|10485.32|10485.32|10485.32|10485.32|10483.38|10483.38|0
1655814600000|2022-06-21 12:30:00|10486.07|10486.07|10487.18|10487.18|10487.18|10487.18|10486.07|10486.07|0
1655814900000|2022-06-21 12:35:00|10485.89|10485.89|10489.21|10489.21|10493.34|10493.34|10483.73|10483.73|0
1655815200000|2022-06-21 12:40:00|10487.92|10487.92|10486.99|10486.99|10487.92|10487.92|10486.99|10486.99|0
1655815500000|2022-06-21 12:45:00|10487.37|10487.37|10490.57|10490.57|10490.57|10490.57|10487.37|10487.37|0
1655815800000|2022-06-21 12:50:00|10491.13|10491.13|10484.95|10484.95|10491.13|10491.13|10484.04|10484.04|0
1655816100000|2022-06-21 12:55:00|10488.15|10488.15|10490.95|10490.95|10490.95|10490.95|10487.4|10487.4|0
1655816400000|2022-06-21 13:00:00|10489.82|10489.82|10490.2|10490.2|10490.2|10490.2|10489.82|10489.82|0
1655816700000|2022-06-21 13:05:00|10483.79|10483.79|10491.82|10491.82|10491.82|10491.82|10483.79|10483.79|0
1655817000000|2022-06-21 13:10:00|10491.06|10491.06|10491.82|10491.82|10491.82|10491.82|10491.06|10491.06|0
1655817300000|2022-06-21 13:15:00|10492.2|10492.2|10498.61|10498.61|10498.61|10498.61|10490.27|10490.27|0
1655817600000|2022-06-21 13:20:00|10501.81|10501.81|10498.28|10498.28|10504.69|10504.69|10497.9|10497.9|0
1655817900000|2022-06-21 13:25:00|10497.53|10497.53|10497.89|10497.89|10502.45|10502.45|10491.55|10491.55|0
1655818200000|2022-06-21 13:30:00|10495.99|10495.99|10429.8|10429.8|10495.99|10495.99|10416.98|10416.98|0
1655818500000|2022-06-21 13:35:00|10433|10433|10463.08|10463.08|10469.26|10469.26|10432.24|10432.24|0
1655818800000|2022-06-21 13:40:00|10460.5|10460.5|10450.94|10450.94|10472.41|10472.41|10444.5|10444.5|0
1655819100000|2022-06-21 13:45:00|10450.39|10450.39|10466.62|10466.62|10466.62|10466.62|10449.81|10449.81|0
1655819400000|2022-06-21 13:50:00|10467|10467|10484.2|10484.2|10487.14|10487.14|10467|10467|0
1655819700000|2022-06-21 13:55:00|10484.75|10484.75|10485.66|10485.66|10501.82|10501.82|10484.2|10484.2|0
1655820000000|2022-06-21 14:00:00|10486.04|10486.04|10497.43|10497.43|10505.13|10505.13|10482.1|10482.1|0
1655820300000|2022-06-21 14:05:00|10497.81|10497.81|10506.54|10506.54|10506.54|10506.54|10494.67|10494.67|0
1655820600000|2022-06-21 14:10:00|10509.75|10509.75|10504.15|10504.15|10509.75|10509.75|10500.11|10500.11|0
1655820900000|2022-06-21 14:15:00|10508.67|10508.67|10508.39|10508.39|10511.24|10511.24|10498.65|10498.65|0
1655821200000|2022-06-21 14:20:00|10509.91|10509.91|10545.39|10545.39|10545.39|10545.39|10509.91|10509.91|0
1655821500000|2022-06-21 14:25:00|10546.53|10546.53|10541.23|10541.23|10547.28|10547.28|10539.48|10539.48|0
1655821800000|2022-06-21 14:30:00|10540.67|10540.67|10552.43|10552.43|10554.35|10554.35|10534.2|10534.2|0
1655822100000|2022-06-21 14:35:00|10553.19|10553.19|10572.07|10572.07|10575.26|10575.26|10553.19|10553.19|0
1655822400000|2022-06-21 14:40:00|10572.82|10572.82|10557.6|10557.6|10572.82|10572.82|10553.11|10553.11|0
1655822700000|2022-06-21 14:45:00|10551.19|10551.19|10546.17|10546.17|10551.19|10551.19|10544.12|10544.12|0
1655823000000|2022-06-21 14:50:00|10544.23|10544.23|10531.72|10531.72|10544.23|10544.23|10529.41|10529.41|0
1655823300000|2022-06-21 14:55:00|10534.93|10534.93|10534.64|10534.64|10535.26|10535.26|10524.43|10524.43|0
1655823600000|2022-06-21 15:00:00|10535.39|10535.39|10530.74|10530.74|10537.7|10537.7|10530.74|10530.74|0
1655823900000|2022-06-21 15:05:00|10533.95|10533.95|10533.46|10533.46|10537.15|10537.15|10529.32|10529.32|0
1655824200000|2022-06-21 15:10:00|10536.66|10536.66|10527.62|10527.62|10536.66|10536.66|10526.88|10526.88|0
1655824500000|2022-06-21 15:15:00|10526.98|10526.98|10522.32|10522.32|10528.11|10528.11|10516.08|10516.08|0
1655824800000|2022-06-21 15:20:00|10525.52|10525.52|10528.17|10528.17|10537.36|10537.36|10524.32|10524.32|0
1655825100000|2022-06-21 15:25:00|10529.46|10529.46|10563.77|10563.77|10564.52|10564.52|10529.46|10529.46|0
1655882100000|2022-06-22 07:15:00|10335.26|10335.26|10380.41|10380.41|10383.06|10383.06|10322.44|10322.44|0
1655882400000|2022-06-22 07:20:00|10384.28|10384.28|10399.42|10399.42|10399.42|10399.42|10384.28|10384.28|0
1655882700000|2022-06-22 07:25:00|10401.69|10401.69|10396.9|10396.9|10405.26|10405.26|10395.32|10395.32|0
1655883000000|2022-06-22 07:30:00|10396.25|10396.25|10394.88|10394.88|10401.13|10401.13|10385.35|10385.35|0
1655883300000|2022-06-22 07:35:00|10395.52|10395.52|10389.33|10389.33|10406.52|10406.52|10381.63|10381.63|0
1655883600000|2022-06-22 07:40:00|10390.98|10390.98|10389.91|10389.91|10392.49|10392.49|10384.57|10384.57|0
1655883900000|2022-06-22 07:45:00|10393.12|10393.12|10406.83|10406.83|10412.92|10412.92|10389.04|10389.04|0
1655884200000|2022-06-22 07:50:00|10411.34|10411.34|10422.69|10422.69|10424.16|10424.16|10411.34|10411.34|0
1655884500000|2022-06-22 07:55:00|10421.4|10421.4|10407.79|10407.79|10421.4|10421.4|10404.57|10404.57|0
1655884800000|2022-06-22 08:00:00|10408.93|10408.93|10399.88|10399.88|10413.43|10413.43|10399.32|10399.32|0
1655885100000|2022-06-22 08:05:00|10397.31|10397.31|10398.91|10398.91|10401.17|10401.17|10395.68|10395.68|0
1655885400000|2022-06-22 08:10:00|10399.55|10399.55|10411.59|10411.59|10411.59|10411.59|10389.24|10389.24|0
1655885700000|2022-06-22 08:15:00|10405.18|10405.18|10421.85|10421.85|10428.86|10428.86|10405.18|10405.18|0
1655886000000|2022-06-22 08:20:00|10425.72|10425.72|10431.22|10431.22|10435.34|10435.34|10425.72|10425.72|0
1655886300000|2022-06-22 08:25:00|10429.29|10429.29|10436.69|10436.69|10436.69|10436.69|10424.78|10424.78|0
1655886600000|2022-06-22 08:30:00|10443.1|10443.1|10426.07|10426.07|10445.03|10445.03|10426.07|10426.07|0
1655886900000|2022-06-22 08:35:00|10425.69|10425.69|10413.76|10413.76|10432.1|10432.1|10411.6|10411.6|0
1655887200000|2022-06-22 08:40:00|10416.96|10416.96|10430.04|10430.04|10430.04|10430.04|10408.64|10408.64|0
1655887500000|2022-06-22 08:45:00|10429.28|10429.28|10413.38|10413.38|10432.97|10432.97|10413.38|10413.38|0
1655887800000|2022-06-22 08:50:00|10412.83|10412.83|10415.37|10415.37|10421.17|10421.17|10412.18|10412.18|0
1655888100000|2022-06-22 08:55:00|10417.3|10417.3|10419.15|10419.15|10420.89|10420.89|10414.08|10414.08|0
1655888400000|2022-06-22 09:00:00|10422.36|10422.36|10430.92|10430.92|10430.92|10430.92|10420.13|10420.13|0
1655888700000|2022-06-22 09:05:00|10427.71|10427.71|10430.75|10430.75|10434.32|10434.32|10427.71|10427.71|0
1655889000000|2022-06-22 09:10:00|10429.24|10429.24|10434.21|10434.21|10440.19|10440.19|10429.24|10429.24|0
1655889300000|2022-06-22 09:15:00|10432.92|10432.92|10421.93|10421.93|10432.92|10432.92|10420.64|10420.64|0
1655889600000|2022-06-22 09:20:00|10416.26|10416.26|10410.63|10410.63|10417.93|10417.93|10407.36|10407.36|0
1655889900000|2022-06-22 09:25:00|10408.7|10408.7|10410|10410|10410|10410|10405.49|10405.49|0
1655890200000|2022-06-22 09:30:00|10420.96|10420.96|10412.4|10412.4|10427.41|10427.41|10412.4|10412.4|0
1655890500000|2022-06-22 09:35:00|10411.85|10411.85|10417.68|10417.68|10417.68|10417.68|10408.37|10408.37|0
1655890800000|2022-06-22 09:40:00|10411.27|10411.27|10412.45|10412.45|10416.32|10416.32|10409|10409|0
1655891100000|2022-06-22 09:45:00|10410.52|10410.52|10407.72|10407.72|10415.03|10415.03|10404.32|10404.32|0
1655891400000|2022-06-22 09:50:00|10410.3|10410.3|10422.38|10422.38|10424.41|10424.41|10410.3|10410.3|0
1655891700000|2022-06-22 09:55:00|10423.02|10423.02|10420.23|10420.23|10423.98|10423.98|10416.61|10416.61|0
1655892000000|2022-06-22 10:00:00|10418.72|10418.72|10416.84|10416.84|10423|10423|10416.19|10416.19|0
1655892300000|2022-06-22 10:05:00|10414.9|10414.9|10422.7|10422.7|10423.25|10423.25|10414.9|10414.9|0
1655892600000|2022-06-22 10:10:00|10416.29|10416.29|10418.89|10418.89|10422.29|10422.29|10416.29|10416.29|0
1655892900000|2022-06-22 10:15:00|10418.34|10418.34|10416.76|10416.76|10419.99|10419.99|10416.28|10416.28|0
1655893200000|2022-06-22 10:20:00|10418.7|10418.7|10416.53|10416.53|10419.99|10419.99|10415.52|10415.52|0
1655893500000|2022-06-22 10:25:00|10415.77|10415.77|10422.07|10422.07|10422.07|10422.07|10415.77|10415.77|0
1655893800000|2022-06-22 10:30:00|10430.54|10430.54|10442.49|10442.49|10444.16|10444.16|10429.41|10429.41|0
1655894100000|2022-06-22 10:35:00|10441.85|10441.85|10440.95|10440.95|10445.05|10445.05|10438.64|10438.64|0
1655894400000|2022-06-22 10:40:00|10441.6|10441.6|10445.74|10445.74|10445.74|10445.74|10441.05|10441.05|0
1655894700000|2022-06-22 10:45:00|10446.49|10446.49|10446.29|10446.29|10456.6|10456.6|10446.29|10446.29|0
1655895000000|2022-06-22 10:50:00|10445.64|10445.64|10433.82|10433.82|10445.64|10445.64|10433.06|10433.06|0
1655895300000|2022-06-22 10:55:00|10432.72|10432.72|10430.9|10430.9|10441.06|10441.06|10430.9|10430.9|0
1655895600000|2022-06-22 11:00:00|10432.84|10432.84|10455.85|10455.85|10458.67|10458.67|10432.84|10432.84|0
1655895900000|2022-06-22 11:05:00|10460.36|10460.36|10470.84|10470.84|10470.84|10470.84|10457.13|10457.13|0
1655896200000|2022-06-22 11:10:00|10469.74|10469.74|10475.41|10475.41|10486.48|10486.48|10469.74|10469.74|0
1655896500000|2022-06-22 11:15:00|10478.61|10478.61|10489.36|10489.36|10489.36|10489.36|10478.61|10478.61|0
1655896800000|2022-06-22 11:20:00|10492.01|10492.01|10494.35|10494.35|10494.35|10494.35|10490.5|10490.5|0
1655897100000|2022-06-22 11:25:00|10493.8|10493.8|10491.18|10491.18|10493.8|10493.8|10490.8|10490.8|0
1655897400000|2022-06-22 11:30:00|10494.39|10494.39|10502.31|10502.31|10502.31|10502.31|10492.82|10492.82|0
1655897700000|2022-06-22 11:35:00|10501.02|10501.02|10500.63|10500.63|10511.32|10511.32|10498.05|10498.05|0
1655898000000|2022-06-22 11:40:00|10503.21|10503.21|10503.87|10503.87|10506.45|10506.45|10500.08|10500.08|0
1655898300000|2022-06-22 11:45:00|10500.66|10500.66|10501.76|10501.76|10504.98|10504.98|10500.66|10500.66|0
1655898600000|2022-06-22 11:50:00|10504.96|10504.96|10505.05|10505.05|10508.25|10508.25|10499.58|10499.58|0
1655898900000|2022-06-22 11:55:00|10503.76|10503.76|10510.17|10510.17|10510.72|10510.72|10501.1|10501.1|0
1655899200000|2022-06-22 12:00:00|10500.55|10500.55|10506.33|10506.33|10508.17|10508.17|10500.55|10500.55|0
1655899500000|2022-06-22 12:05:00|10505.57|10505.57|10502.94|10502.94|10509.35|10509.35|10502.94|10502.94|0
1655899800000|2022-06-22 12:10:00|10508.74|10508.74|10513.25|10513.25|10513.89|10513.89|10508.74|10508.74|0
1655900100000|2022-06-22 12:15:00|10515.52|10515.52|10511.01|10511.01|10515.52|10515.52|10511.01|10511.01|0
1655900400000|2022-06-22 12:20:00|10510.36|10510.36|10508.45|10508.45|10510.36|10510.36|10503.92|10503.92|0
1655900700000|2022-06-22 12:25:00|10507.17|10507.17|10505.88|10505.88|10507.81|10507.81|10505.88|10505.88|0
1655901000000|2022-06-22 12:30:00|10507.01|10507.01|10506.13|10506.13|10508.95|10508.95|10503.79|10503.79|0
1655901300000|2022-06-22 12:35:00|10504.84|10504.84|10509.71|10509.71|10512.53|10512.53|10502.16|10502.16|0
1655901600000|2022-06-22 12:40:00|10512.91|10512.91|10521.73|10521.73|10521.73|10521.73|10512.91|10512.91|0
1655901900000|2022-06-22 12:45:00|10523.66|10523.66|10532.71|10532.71|10533.84|10533.84|10523.66|10523.66|0
1655902200000|2022-06-22 12:50:00|10531.61|10531.61|10536.26|10536.26|10542.22|10542.22|10531.61|10531.61|0
1655902500000|2022-06-22 12:55:00|10533.05|10533.05|10529.74|10529.74|10539.41|10539.41|10527.81|10527.81|0
1655902800000|2022-06-22 13:00:00|10529.1|10529.1|10547.85|10547.85|10558.45|10558.45|10529.1|10529.1|0
1655903100000|2022-06-22 13:05:00|10548.61|10548.61|10539.4|10539.4|10548.61|10548.61|10539.4|10539.4|0
1655903400000|2022-06-22 13:10:00|10538.26|10538.26|10531.46|10531.46|10538.26|10538.26|10530.81|10530.81|0
1655903700000|2022-06-22 13:15:00|10531.83|10531.83|10536.44|10536.44|10536.82|10536.82|10531.83|10531.83|0
1655904000000|2022-06-22 13:20:00|10537.08|10537.08|10533.54|10533.54|10540.31|10540.31|10533.54|10533.54|0
1655904300000|2022-06-22 13:25:00|10534.18|10534.18|10545.01|10545.01|10548.22|10548.22|10534.18|10534.18|0
1655904600000|2022-06-22 13:30:00|10543.12|10543.12|10580.69|10580.69|10580.69|10580.69|10493.68|10493.68|0
1655904900000|2022-06-22 13:35:00|10581.79|10581.79|10560.66|10560.66|10581.79|10581.79|10537.58|10537.58|0
1655905200000|2022-06-22 13:40:00|10554.25|10554.25|10586.52|10586.52|10596.03|10596.03|10543.85|10543.85|0
1655905500000|2022-06-22 13:45:00|10586.14|10586.14|10615.93|10615.93|10618.13|10618.13|10586.14|10586.14|0
1655905800000|2022-06-22 13:50:00|10614.83|10614.83|10675.08|10675.08|10681.29|10681.29|10610.98|10610.98|0
1655906100000|2022-06-22 13:55:00|10681.48|10681.48|10670.31|10670.31|10693.82|10693.82|10669.02|10669.02|0
1655906400000|2022-06-22 14:00:00|10667.1|10667.1|10660.43|10660.43|10671.6|10671.6|10658.21|10658.21|0
1655906700000|2022-06-22 14:05:00|10657.22|10657.22|10658.63|10658.63|10665.08|10665.08|10629.29|10629.29|0
1655907000000|2022-06-22 14:10:00|10655.43|10655.43|10668.15|10668.15|10683.92|10683.92|10655.43|10655.43|0
1655907300000|2022-06-22 14:15:00|10677.76|10677.76|10676.19|10676.19|10695.89|10695.89|10676.19|10676.19|0
1655907600000|2022-06-22 14:20:00|10675.55|10675.55|10664.53|10664.53|10680.04|10680.04|10662.75|10662.75|0
1655907900000|2022-06-22 14:25:00|10665.17|10665.17|10676.45|10676.45|10682.58|10682.58|10664.49|10664.49|0
1655908200000|2022-06-22 14:30:00|10676.08|10676.08|10662.42|10662.42|10686.17|10686.17|10662.42|10662.42|0
1655908500000|2022-06-22 14:35:00|10661.13|10661.13|10629.89|10629.89|10661.13|10661.13|10629.89|10629.89|0
1655908800000|2022-06-22 14:40:00|10626.69|10626.69|10586.08|10586.08|10627.33|10627.33|10586.08|10586.08|0
1655909100000|2022-06-22 14:45:00|10584.57|10584.57|10601.02|10601.02|10612.25|10612.25|10584.57|10584.57|0
1655909400000|2022-06-22 14:50:00|10604.23|10604.23|10593.66|10593.66|10604.23|10604.23|10589.62|10589.62|0
1655909700000|2022-06-22 14:55:00|10593.11|10593.11|10595.04|10595.04|10610.98|10610.98|10586.7|10586.7|0
1655910000000|2022-06-22 15:00:00|10591.84|10591.84|10576.95|10576.95|10591.84|10591.84|10571.17|10571.17|0
1655910300000|2022-06-22 15:05:00|10577.6|10577.6|10594.03|10594.03|10595.16|10595.16|10577.35|10577.35|0
1655910600000|2022-06-22 15:10:00|10592.89|10592.89|10581.68|10581.68|10593.3|10593.3|10581.68|10581.68|0
1655910900000|2022-06-22 15:15:00|10584.89|10584.89|10587.79|10587.79|10589.37|10589.37|10578.1|10578.1|0
1655911200000|2022-06-22 15:20:00|10588.55|10588.55|10591.34|10591.34|10598.79|10598.79|10584.27|10584.27|0
1655911500000|2022-06-22 15:25:00|10591.72|10591.72|10581.62|10581.62|10601.16|10601.16|10578.05|10578.05|0
1655968500000|2022-06-23 07:15:00|10401.82|10401.82|10381.17|10381.17|10401.82|10401.82|10369.41|10369.41|0
1655968800000|2022-06-23 07:20:00|10365.94|10365.94|10347.41|10347.41|10365.94|10365.94|10344.01|10344.01|0
1655969100000|2022-06-23 07:25:00|10344.39|10344.39|10332.03|10332.03|10344.77|10344.77|10317.7|10317.7|0
1655969400000|2022-06-23 07:30:00|10330.37|10330.37|10329.49|10329.49|10335.68|10335.68|10313.8|10313.8|0
1655969700000|2022-06-23 07:35:00|10331.42|10331.42|10309.48|10309.48|10333.22|10333.22|10303.02|10303.02|0
1655970000000|2022-06-23 07:40:00|10293.45|10293.45|10297.69|10297.69|10304.16|10304.16|10287.6|10287.6|0
1655970300000|2022-06-23 07:45:00|10295.43|10295.43|10318.57|10318.57|10318.57|10318.57|10292.39|10292.39|0
1655970600000|2022-06-23 07:50:00|10317.28|10317.28|10301.09|10301.09|10317.28|10317.28|10297.23|10297.23|0
1655970900000|2022-06-23 07:55:00|10302.38|10302.38|10294.57|10294.57|10304.32|10304.32|10290.24|10290.24|0
1655971200000|2022-06-23 08:00:00|10286.84|10286.84|10278.77|10278.77|10289.42|10289.42|10263.3|10263.3|0
1655971500000|2022-06-23 08:05:00|10275.56|10275.56|10260.04|10260.04|10280.56|10280.56|10260.04|10260.04|0
1655971800000|2022-06-23 08:10:00|10262.61|10262.61|10284.72|10284.72|10284.72|10284.72|10252.63|10252.63|0
1655972100000|2022-06-23 08:15:00|10284.34|10284.34|10283.83|10283.83|10301.86|10301.86|10280.61|10280.61|0
1655972400000|2022-06-23 08:20:00|10283.28|10283.28|10288.78|10288.78|10290.45|10290.45|10283.28|10283.28|0
1655972700000|2022-06-23 08:25:00|10289.33|10289.33|10288.16|10288.16|10290.12|10290.12|10279.55|10279.55|0
1655973000000|2022-06-23 08:30:00|10288.54|10288.54|10286.55|10286.55|10291.61|10291.61|10280.48|10280.48|0
1655973300000|2022-06-23 08:35:00|10286.17|10286.17|10259.53|10259.53|10288.44|10288.44|10257.91|10257.91|0
1655973600000|2022-06-23 08:40:00|10260.67|10260.67|10262.92|10262.92|10262.92|10262.92|10255.37|10255.37|0
1655973900000|2022-06-23 08:45:00|10265.5|10265.5|10254.83|10254.83|10265.5|10265.5|10250.03|10250.03|0
1655974200000|2022-06-23 08:50:00|10253.32|10253.32|10224.85|10224.85|10254.83|10254.83|10224.85|10224.85|0
1655974500000|2022-06-23 08:55:00|10224.09|10224.09|10217.2|10217.2|10224.09|10224.09|10198.81|10198.81|0
1655974800000|2022-06-23 09:00:00|10217.75|10217.75|10238.43|10238.43|10238.43|10238.43|10217.75|10217.75|0
1655975100000|2022-06-23 09:05:00|10238.81|10238.81|10251.09|10251.09|10251.09|10251.09|10232.4|10232.4|0
1655975400000|2022-06-23 09:10:00|10253.02|10253.02|10261.39|10261.39|10264.6|10264.6|10249.69|10249.69|0
1655975700000|2022-06-23 09:15:00|10271.01|10271.01|10274.67|10274.67|10286.52|10286.52|10267.29|10267.29|0
1655976000000|2022-06-23 09:20:00|10275.22|10275.22|10301.07|10301.07|10301.07|10301.07|10275.22|10275.22|0
1655976300000|2022-06-23 09:25:00|10301.62|10301.62|10316.39|10316.39|10326|10326|10301.62|10301.62|0
1655976600000|2022-06-23 09:30:00|10326|10326|10345.05|10345.05|10345.05|10345.05|10316.39|10316.39|0
1655976900000|2022-06-23 09:35:00|10343.95|10343.95|10350.67|10350.67|10360.29|10360.29|10339.15|10339.15|0
1655977200000|2022-06-23 09:40:00|10360.29|10360.29|10382.89|10382.89|10386.76|10386.76|10360.29|10360.29|0
1655977500000|2022-06-23 09:45:00|10379.67|10379.67|10375.04|10375.04|10379.67|10379.67|10365.53|10365.53|0
1655977800000|2022-06-23 09:50:00|10373.91|10373.91|10360.99|10360.99|10374.66|10374.66|10360.16|10360.16|0
1655978100000|2022-06-23 09:55:00|10357.21|10357.21|10341.62|10341.62|10357.21|10357.21|10340.52|10340.52|0
1655978400000|2022-06-23 10:00:00|10340.33|10340.33|10322.93|10322.93|10340.33|10340.33|10322.93|10322.93|0
1655978700000|2022-06-23 10:05:00|10321|10321|10303.56|10303.56|10321|10321|10302.27|10302.27|0
1655979000000|2022-06-23 10:10:00|10304.2|10304.2|10312.65|10312.65|10313.3|10313.3|10302.91|10302.91|0
1655979600000|2022-06-23 10:20:00|10313.79|10313.79|10319.59|10319.59|10319.59|10319.59|10311.74|10311.74|0
1655979900000|2022-06-23 10:25:00|10321.53|10321.53|10329.61|10329.61|10329.61|10329.61|10321.53|10321.53|0
1655980200000|2022-06-23 10:30:00|10334.12|10334.12|10329.99|10329.99|10334.12|10334.12|10329.99|10329.99|0
1655980500000|2022-06-23 10:35:00|10332.57|10332.57|10333.21|10333.21|10333.21|10333.21|10331.92|10331.92|0
1655980800000|2022-06-23 10:40:00|10334.32|10334.32|10348.93|10348.93|10348.93|10348.93|10333.18|10333.18|0
1655981100000|2022-06-23 10:45:00|10350.07|10350.07|10360.84|10360.84|10362.39|10362.39|10350.07|10350.07|0
1655981400000|2022-06-23 10:50:00|10360.08|10360.08|10361.59|10361.59|10361.97|10361.97|10360.08|10360.08|0
1655981700000|2022-06-23 10:55:00|10360.95|10360.95|10355.96|10355.96|10360.95|10360.95|10352.35|10352.35|0
1655982000000|2022-06-23 11:00:00|10352.76|10352.76|10341.14|10341.14|10352.76|10352.76|10334.73|10334.73|0
1655982300000|2022-06-23 11:05:00|10340|10340|10346.94|10346.94|10346.94|10346.94|10340|10340|0
1655982600000|2022-06-23 11:10:00|10344.36|10344.36|10338.86|10338.86|10344.36|10344.36|10338.86|10338.86|0
1655982900000|2022-06-23 11:15:00|10337.34|10337.34|10333.54|10333.54|10339.77|10339.77|10332.83|10332.83|0
1655983200000|2022-06-23 11:20:00|10339.95|10339.95|10339.95|10339.95|10339.95|10339.95|10339.95|10339.95|0
1655983500000|2022-06-23 11:25:00|10333.54|10333.54|10332.95|10332.95|10334.2|10334.2|10329.04|10329.04|0
1655983800000|2022-06-23 11:30:00|10332.4|10332.4|10323.24|10323.24|10332.4|10332.4|10323.24|10323.24|0
1655984100000|2022-06-23 11:35:00|10326.26|10326.26|10323.44|10323.44|10333.05|10333.05|10323.44|10323.44|0
1655984400000|2022-06-23 11:40:00|10320.23|10320.23|10313.26|10313.26|10320.23|10320.23|10298.79|10298.79|0
1655984700000|2022-06-23 11:45:00|10312.13|10312.13|10315.97|10315.97|10315.97|10315.97|10305.72|10305.72|0
1655985000000|2022-06-23 11:50:00|10322.38|10322.38|10323.29|10323.29|10324.04|10324.04|10322.38|10322.38|0
1655985300000|2022-06-23 11:55:00|10332.9|10332.9|10330.8|10330.8|10332.9|10332.9|10329.7|10329.7|0
1655985600000|2022-06-23 12:00:00|10333.38|10333.38|10334.8|10334.8|10335.44|10335.44|10333.38|10333.38|0
1655985900000|2022-06-23 12:05:00|10334.04|10334.04|10332.39|10332.39|10334.04|10334.04|10332.39|10332.39|0
1655986200000|2022-06-23 12:10:00|10333.14|10333.14|10311.52|10311.52|10333.14|10333.14|10304.97|10304.97|0
1655986500000|2022-06-23 12:15:00|10310.77|10310.77|10296.34|10296.34|10311.9|10311.9|10293.43|10293.43|0
1655986800000|2022-06-23 12:20:00|10305.96|10305.96|10293.9|10293.9|10305.96|10305.96|10293.9|10293.9|0
1655987100000|2022-06-23 12:25:00|10288.22|10288.22|10279.23|10279.23|10290.76|10290.76|10278.58|10278.58|0
1655987400000|2022-06-23 12:30:00|10280.74|10280.74|10283.43|10283.43|10283.43|10283.43|10279.47|10279.47|0
1655987700000|2022-06-23 12:35:00|10287.3|10287.3|10275.67|10275.67|10287.3|10287.3|10275.67|10275.67|0
1655988000000|2022-06-23 12:40:00|10272.65|10272.65|10252.36|10252.36|10272.65|10272.65|10251.52|10251.52|0
1655988300000|2022-06-23 12:45:00|10254.94|10254.94|10247|10247|10256.23|10256.23|10243.8|10243.8|0
1655988600000|2022-06-23 12:50:00|10250.21|10250.21|10252.75|10252.75|10252.75|10252.75|10241.14|10241.14|0
1655988900000|2022-06-23 12:55:00|10253.89|10253.89|10246.72|10246.72|10255.96|10255.96|10245.21|10245.21|0
1655989200000|2022-06-23 13:00:00|10245.96|10245.96|10243.29|10243.29|10252.37|10252.37|10235.59|10235.59|0
1655989500000|2022-06-23 13:05:00|10240.71|10240.71|10250.33|10250.33|10250.33|10250.33|10240.71|10240.71|0
1655989800000|2022-06-23 13:10:00|10247.12|10247.12|10245.61|10245.61|10247.12|10247.12|10242.41|10242.41|0
1655990100000|2022-06-23 13:15:00|10245.99|10245.99|10248.08|10248.08|10249.73|10249.73|10245.99|10245.99|0
1655990400000|2022-06-23 13:20:00|10247.32|10247.32|10275.03|10275.03|10277.61|10277.61|10247.32|10247.32|0
1655990700000|2022-06-23 13:25:00|10275.79|10275.79|10312.56|10312.56|10314.49|10314.49|10275.79|10275.79|0
1655991000000|2022-06-23 13:30:00|10318.97|10318.97|10304.66|10304.66|10351.77|10351.77|10296.89|10296.89|0
1655991300000|2022-06-23 13:35:00|10305.04|10305.04|10311.54|10311.54|10311.54|10311.54|10282.97|10282.97|0
1655991600000|2022-06-23 13:40:00|10308.34|10308.34|10289.74|10289.74|10308.34|10308.34|10288.2|10288.2|0
1655991900000|2022-06-23 13:45:00|10286.5|10286.5|10361.9|10361.9|10378.6|10378.6|10286.5|10286.5|0
1655992200000|2022-06-23 13:50:00|10362.6|10362.6|10397.7|10397.7|10403.5|10403.5|10346.5|10346.5|0
1655992500000|2022-06-23 13:55:00|10363.5|10363.5|10345.6|10345.6|10363.5|10363.5|10345|10345|0
1655992800000|2022-06-23 14:00:00|10388.15|10388.15|10380.57|10380.57|10389.63|10389.63|10371.18|10371.18|0
1655993100000|2022-06-23 14:05:00|10377.36|10377.36|10376.97|10376.97|10394.48|10394.48|10368.38|10368.38|0
1655993400000|2022-06-23 14:10:00|10372.45|10372.45|10395.94|10395.94|10402.35|10402.35|10372.45|10372.45|0
1655993700000|2022-06-23 14:15:00|10391.43|10391.43|10359.28|10359.28|10391.43|10391.43|10358.72|10358.72|0
1655994000000|2022-06-23 14:20:00|10357.77|10357.77|10364.35|10364.35|10381.02|10381.02|10344.73|10344.73|0
1655994300000|2022-06-23 14:25:00|10365.64|10365.64|10372.93|10372.93|10374.86|10374.86|10363.36|10363.36|0
1655994600000|2022-06-23 14:30:00|10366.5|10366.5|10368.5|10368.5|10374.8|10374.8|10363|10363|0
1655994900000|2022-06-23 14:35:00|10365.2|10365.2|10360.6|10360.6|10370.3|10370.3|10357.1|10357.1|0
1655995200000|2022-06-23 14:40:00|10359.5|10359.5|10338.3|10338.3|10360.5|10360.5|10338.3|10338.3|0
1655995500000|2022-06-23 14:45:00|10333.78|10333.78|10326.57|10326.57|10333.78|10333.78|10321.16|10321.16|0
1655995800000|2022-06-23 14:50:00|10320.16|10320.16|10322.66|10322.66|10323.21|10323.21|10315.83|10315.83|0
1655996100000|2022-06-23 14:55:00|10323.04|10323.04|10330.1|10330.1|10340.33|10340.33|10323.04|10323.04|0
1655996400000|2022-06-23 15:00:00|10324.94|10324.94|10316.26|10316.26|10324.94|10324.94|10316.26|10316.26|0
1655996700000|2022-06-23 15:05:00|10315.62|10315.62|10309.2|10309.2|10315.62|10315.62|10300.49|10300.49|0
1655997000000|2022-06-23 15:10:00|10311.13|10311.13|10303.73|10303.73|10311.13|10311.13|10302.72|10302.72|0
1655997300000|2022-06-23 15:15:00|10305.62|10305.62|10299.2|10299.2|10308.69|10308.69|10298.09|10298.09|0
1655997600000|2022-06-23 15:20:00|10297.91|10297.91|10271.71|10271.71|10297.91|10297.91|10267.2|10267.2|0
1655997900000|2022-06-23 15:25:00|10265.3|10265.3|10261.48|10261.48|10265.3|10265.3|10238.6|10238.6|0
1656054900000|2022-06-24 07:15:00|10140.31|10140.31|10121.57|10121.57|10149.34|10149.34|10121.57|10121.57|0
1656055200000|2022-06-24 07:20:00|10118.55|10118.55|10102.67|10102.67|10118.55|10118.55|10100.09|10100.09|0
1656055500000|2022-06-24 07:25:00|10103.22|10103.22|10100.59|10100.59|10103.78|10103.78|10088.99|10088.99|0
1656055800000|2022-06-24 07:30:00|10094.18|10094.18|10111.65|10111.65|10112.94|10112.94|10094.18|10094.18|0
1656056100000|2022-06-24 07:35:00|10113.58|10113.58|10103.34|10103.34|10119.26|10119.26|10101.4|10101.4|0
1656056400000|2022-06-24 07:40:00|10107.49|10107.49|10111.45|10111.45|10111.45|10111.45|10106.74|10106.74|0
1656056700000|2022-06-24 07:45:00|10110.9|10110.9|10111.45|10111.45|10115.79|10115.79|10110.9|10110.9|0
1656057000000|2022-06-24 07:50:00|10114.1|10114.1|10130.69|10130.69|10130.69|10130.69|10114.1|10114.1|0
1656057300000|2022-06-24 07:55:00|10133.71|10133.71|10156.82|10156.82|10159.71|10159.71|10133.71|10133.71|0
1656057600000|2022-06-24 08:00:00|10157.46|10157.46|10157.1|10157.1|10157.46|10157.46|10155.04|10155.04|0
1656057900000|2022-06-24 08:05:00|10160.31|10160.31|10169.45|10169.45|10170.6|10170.6|10160.31|10160.31|0
1656058200000|2022-06-24 08:10:00|10176.54|10176.54|10169.53|10169.53|10176.54|10176.54|10169.53|10169.53|0
1656058500000|2022-06-24 08:15:00|10166.51|10166.51|10157|10157|10166.51|10166.51|10154.08|10154.08|0
1656058800000|2022-06-24 08:20:00|10157.37|10157.37|10166|10166|10166.65|10166.65|10157.37|10157.37|0
1656059100000|2022-06-24 08:25:00|10165.62|10165.62|10161.89|10161.89|10165.62|10165.62|10157.2|10157.2|0
1656059400000|2022-06-24 08:30:00|10157.36|10157.36|10154.75|10154.75|10159.29|10159.29|10154.37|10154.37|0
1656059700000|2022-06-24 08:35:00|10157.96|10157.96|10165.12|10165.12|10165.87|10165.87|10157.96|10157.96|0
1656060000000|2022-06-24 08:40:00|10168.32|10168.32|10190.57|10190.57|10190.57|10190.57|10168.32|10168.32|0
1656060300000|2022-06-24 08:45:00|10196.98|10196.98|10188.66|10188.66|10196.98|10196.98|10188.66|10188.66|0
1656060600000|2022-06-24 08:50:00|10190.55|10190.55|10186.95|10186.95|10192.06|10192.06|10186.95|10186.95|0
1656060900000|2022-06-24 08:55:00|10188.08|10188.08|10166.02|10166.02|10188.08|10188.08|10166.02|10166.02|0
1656061200000|2022-06-24 09:00:00|10167.31|10167.31|10154.29|10154.29|10167.31|10167.31|10154.29|10154.29|0
1656061500000|2022-06-24 09:05:00|10144.67|10144.67|10152.97|10152.97|10152.97|10152.97|10143.92|10143.92|0
1656061800000|2022-06-24 09:10:00|10152.21|10152.21|10157.31|10157.31|10157.31|10157.31|10152.21|10152.21|0
1656062100000|2022-06-24 09:15:00|10156.55|10156.55|10132.36|10132.36|10157.31|10157.31|10127.44|10127.44|0
1656062400000|2022-06-24 09:20:00|10129.13|10129.13|10132.99|10132.99|10132.99|10132.99|10127.62|10127.62|0
1656062700000|2022-06-24 09:25:00|10134.13|10134.13|10140.11|10140.11|10140.11|10140.11|10133.75|10133.75|0
1656063000000|2022-06-24 09:30:00|10143.31|10143.31|10147.74|10147.74|10151.14|10151.14|10143.31|10143.31|0
1656063300000|2022-06-24 09:35:00|10151.14|10151.14|10136.1|10136.1|10151.14|10151.14|10133.83|10133.83|0
1656063600000|2022-06-24 09:40:00|10135|10135|10133.71|10133.71|10135|10135|10133.71|10133.71|0
1656063900000|2022-06-24 09:45:00|10131.44|10131.44|10129.29|10129.29|10131.44|10131.44|10129.29|10129.29|0
1656064200000|2022-06-24 09:50:00|10128.53|10128.53|10135.49|10135.49|10135.49|10135.49|10125.33|10125.33|0
1656064500000|2022-06-24 09:55:00|10133.98|10133.98|10136.02|10136.02|10136.25|10136.25|10131.53|10131.53|0
1656064800000|2022-06-24 10:00:00|10139.89|10139.89|10141.52|10141.52|10143.78|10143.78|10139.51|10139.51|0
1656065100000|2022-06-24 10:05:00|10140.76|10140.76|10138.7|10138.7|10140.76|10140.76|10138.7|10138.7|0
1656065400000|2022-06-24 10:10:00|10141.9|10141.9|10137.32|10137.32|10145.11|10145.11|10134.1|10134.1|0
1656065700000|2022-06-24 10:15:00|10130.91|10130.91|10131.97|10131.97|10133.01|10133.01|10130.36|10130.36|0
1656066000000|2022-06-24 10:20:00|10133.1|10133.1|10140.19|10140.19|10140.19|10140.19|10131.97|10131.97|0
1656066300000|2022-06-24 10:25:00|10139.55|10139.55|10127.51|10127.51|10141.06|10141.06|10127.51|10127.51|0
1656066600000|2022-06-24 10:30:00|10126.75|10126.75|10126.75|10126.75|10126.75|10126.75|10126.75|10126.75|0
1656066900000|2022-06-24 10:35:00|10126|10126|10108.74|10108.74|10126.38|10126.38|10108.74|10108.74|0
1656067200000|2022-06-24 10:40:00|10108.09|10108.09|10105.41|10105.41|10108.09|10108.09|10100.92|10100.92|0
1656067500000|2022-06-24 10:45:00|10105.79|10105.79|10103.9|10103.9|10105.79|10105.79|10103.9|10103.9|0
1656067800000|2022-06-24 10:50:00|10101.32|10101.32|10090.37|10090.37|10101.32|10101.32|10090.37|10090.37|0
1656068100000|2022-06-24 10:55:00|10089.24|10089.24|10083.81|10083.81|10089.41|10089.41|10083.81|10083.81|0
1656068400000|2022-06-24 11:00:00|10083.25|10083.25|10091.93|10091.93|10093.45|10093.45|10083.25|10083.25|0
1656068700000|2022-06-24 11:05:00|10091.56|10091.56|10095.21|10095.21|10097.79|10097.79|10088.71|10088.71|0
1656069000000|2022-06-24 11:10:00|10089.91|10089.91|10099.19|10099.19|10099.19|10099.19|10089|10089|0
1656069300000|2022-06-24 11:15:00|10098.81|10098.81|10095.68|10095.68|10098.81|10098.81|10095.68|10095.68|0
1656069600000|2022-06-24 11:20:00|10087.33|10087.33|10083.62|10083.62|10087.89|10087.89|10081.35|10081.35|0
1656069900000|2022-06-24 11:25:00|10090.05|10090.05|10103.82|10103.82|10103.82|10103.82|10090.05|10090.05|0
1656070200000|2022-06-24 11:30:00|10106.09|10106.09|10102.97|10102.97|10106.18|10106.18|10101.67|10101.67|0
1656070500000|2022-06-24 11:35:00|10103.62|10103.62|10104.26|10104.26|10104.26|10104.26|10103.62|10103.62|0
1656070800000|2022-06-24 11:40:00|10103.71|10103.71|10103.9|10103.9|10105.55|10105.55|10103.62|10103.62|0
1656071100000|2022-06-24 11:45:00|10098.23|10098.23|10089.37|10089.37|10099.36|10099.36|10083.34|10083.34|0
1656071400000|2022-06-24 11:50:00|10087.86|10087.86|10083.07|10083.07|10087.86|10087.86|10083.07|10083.07|0
1656071700000|2022-06-24 11:55:00|10079.87|10079.87|10077.27|10077.27|10083.36|10083.36|10075.76|10075.76|0
1656072000000|2022-06-24 12:00:00|10077.91|10077.91|10076.4|10076.4|10077.91|10077.91|10076.4|10076.4|0
1656072300000|2022-06-24 12:05:00|10075.27|10075.27|10072.51|10072.51|10075.27|10075.27|10072.51|10072.51|0
1656072600000|2022-06-24 12:10:00|10073.65|10073.65|10074.78|10074.78|10074.78|10074.78|10073.65|10073.65|0
1656072900000|2022-06-24 12:15:00|10076.07|10076.07|10088.33|10088.33|10088.33|10088.33|10076.07|10076.07|0
1656073200000|2022-06-24 12:20:00|10089.62|10089.62|10087.14|10087.14|10092.2|10092.2|10087.14|10087.14|0
1656073500000|2022-06-24 12:25:00|10080.73|10080.73|10093.28|10093.28|10093.28|10093.28|10080.73|10080.73|0
1656073800000|2022-06-24 12:30:00|10091.77|10091.77|10085.54|10085.54|10091.78|10091.78|10085.54|10085.54|0
1656074100000|2022-06-24 12:35:00|10072.72|10072.72|10072.3|10072.3|10074.23|10074.23|10072.3|10072.3|0
1656074400000|2022-06-24 12:40:00|10073.58|10073.58|10072.31|10072.31|10073.58|10073.58|10068.6|10068.6|0
1656074700000|2022-06-24 12:45:00|10070.8|10070.8|10073.28|10073.28|10074.2|10074.2|10070.52|10070.52|0
1656075000000|2022-06-24 12:50:00|10071.99|10071.99|10067.6|10067.6|10071.99|10071.99|10067.6|10067.6|0
1656075300000|2022-06-24 12:55:00|10064.58|10064.58|10056.66|10056.66|10064.58|10064.58|10056.66|10056.66|0
1656075600000|2022-06-24 13:00:00|10055.56|10055.56|10044.57|10044.57|10055.56|10055.56|10044.57|10044.57|0
1656075900000|2022-06-24 13:05:00|10043.28|10043.28|10035.15|10035.15|10049.42|10049.42|10034.39|10034.39|0
1656076200000|2022-06-24 13:10:00|10038.35|10038.35|10041.64|10041.64|10041.64|10041.64|10037.13|10037.13|0
1656076500000|2022-06-24 13:15:00|10042.78|10042.78|10042.95|10042.95|10042.95|10042.95|10042.4|10042.4|0
1656076800000|2022-06-24 13:20:00|10046.15|10046.15|10049.07|10049.07|10055.48|10055.48|10046.15|10046.15|0
1656077100000|2022-06-24 13:25:00|10050.96|10050.96|10057.22|10057.22|10057.77|10057.77|10047.76|10047.76|0
1656077400000|2022-06-24 13:30:00|10060.42|10060.42|10073.72|10073.72|10087.64|10087.64|10044.9|10044.9|0
1656077700000|2022-06-24 13:35:00|10070.51|10070.51|10034.22|10034.22|10072.58|10072.58|10027.05|10027.05|0
1656078000000|2022-06-24 13:40:00|10031.01|10031.01|10066.26|10066.26|10066.26|10066.26|10021.4|10021.4|0
1656078300000|2022-06-24 13:45:00|10064.37|10064.37|10049.99|10049.99|10064.37|10064.37|10038.36|10038.36|0
1656078600000|2022-06-24 13:50:00|10048.1|10048.1|10058.55|10058.55|10061.13|10061.13|10046.59|10046.59|0
1656078900000|2022-06-24 13:55:00|10059.19|10059.19|10059.27|10059.27|10065.53|10065.53|10054.61|10054.61|0
1656079200000|2022-06-24 14:00:00|10062.48|10062.48|10105.44|10105.44|10107.51|10107.51|10062.48|10062.48|0
1656079500000|2022-06-24 14:05:00|10106.73|10106.73|10121.1|10121.1|10121.1|10121.1|10106.73|10106.73|0
1656079800000|2022-06-24 14:10:00|10117.9|10117.9|10123.04|10123.04|10124.31|10124.31|10117.9|10117.9|0
1656080100000|2022-06-24 14:15:00|10132.65|10132.65|10141.9|10141.9|10141.9|10141.9|10132.65|10132.65|0
1656080400000|2022-06-24 14:20:00|10148.31|10148.31|10149.02|10149.02|10149.02|10149.02|10141.95|10141.95|0
1656080700000|2022-06-24 14:25:00|10150.31|10150.31|10154.96|10154.96|10159.58|10159.58|10150.31|10150.31|0
1656081000000|2022-06-24 14:30:00|10155.71|10155.71|10174.12|10174.12|10175.79|10175.79|10155.71|10155.71|0
1656081300000|2022-06-24 14:35:00|10174.76|10174.76|10191.08|10191.08|10191.08|10191.08|10174.76|10174.76|0
1656081600000|2022-06-24 14:40:00|10189.79|10189.79|10189.75|10189.75|10190.85|10190.85|10177.83|10177.83|0
1656081900000|2022-06-24 14:45:00|10187.48|10187.48|10204.14|10204.14|10206.42|10206.42|10187.13|10187.13|0
1656082200000|2022-06-24 14:50:00|10206.4|10206.4|10207.52|10207.52|10213.36|10213.36|10206.01|10206.01|0
1656082500000|2022-06-24 14:55:00|10207.14|10207.14|10194.96|10194.96|10210.78|10210.78|10193.12|10193.12|0
1656082800000|2022-06-24 15:00:00|10197.23|10197.23|10205.76|10205.76|10208.03|10208.03|10194.99|10194.99|0
1656083100000|2022-06-24 15:05:00|10207.05|10207.05|10205.09|10205.09|10208.8|10208.8|10197.3|10197.3|0
1656083400000|2022-06-24 15:10:00|10201.88|10201.88|10205.27|10205.27|10205.27|10205.27|10195.5|10195.5|0
1656083700000|2022-06-24 15:15:00|10205.91|10205.91|10203.78|10203.78|10212.44|10212.44|10200.32|10200.32|0
1656084000000|2022-06-24 15:20:00|10204.16|10204.16|10193.15|10193.15|10204.71|10204.71|10193.15|10193.15|0
1656084300000|2022-06-24 15:25:00|10193.79|10193.79|10203.97|10203.97|10210.38|10210.38|10193.79|10193.79|0
1656314100000|2022-06-27 07:15:00|10378.22|10378.22|10391.34|10391.34|10393.27|10393.27|10376.12|10376.12|0
1656314400000|2022-06-27 07:20:00|10388.12|10388.12|10386.4|10386.4|10400.44|10400.44|10384.07|10384.07|0
1656314700000|2022-06-27 07:25:00|10390.27|10390.27|10393.36|10393.36|10393.36|10393.36|10388.94|10388.94|0
1656315000000|2022-06-27 07:30:00|10401.09|10401.09|10427.81|10427.81|10437.43|10437.43|10390.87|10390.87|0
1656315300000|2022-06-27 07:35:00|10431.02|10431.02|10441.18|10441.18|10441.18|10441.18|10431.02|10431.02|0
1656315600000|2022-06-27 07:40:00|10442.47|10442.47|10432.84|10432.84|10448.27|10448.27|10432.84|10432.84|0
1656315900000|2022-06-27 07:45:00|10431.33|10431.33|10427.02|10427.02|10432.43|10432.43|10426.38|10426.38|0
1656316200000|2022-06-27 07:50:00|10423.8|10423.8|10412.48|10412.48|10423.8|10423.8|10412.48|10412.48|0
1656316500000|2022-06-27 07:55:00|10415.13|10415.13|10405.32|10405.32|10415.13|10415.13|10404.95|10404.95|0
1656316800000|2022-06-27 08:00:00|10395.71|10395.71|10395.03|10395.03|10395.71|10395.71|10390.79|10390.79|0
1656317100000|2022-06-27 08:05:00|10401.44|10401.44|10411.24|10411.24|10415.16|10415.16|10401.44|10401.44|0
1656317400000|2022-06-27 08:10:00|10410.48|10410.48|10389.95|10389.95|10410.48|10410.48|10389.95|10389.95|0
1656317700000|2022-06-27 08:15:00|10387.68|10387.68|10394.29|10394.29|10394.29|10394.29|10376.37|10376.37|0
1656318000000|2022-06-27 08:20:00|10398.16|10398.16|10399.32|10399.32|10402.67|10402.67|10393|10393|0
1656318300000|2022-06-27 08:25:00|10399.96|10399.96|10396.32|10396.32|10401.9|10401.9|10395.94|10395.94|0
1656318600000|2022-06-27 08:30:00|10393.29|10393.29|10393.44|10393.44|10396.67|10396.67|10393.29|10393.29|0
1656318900000|2022-06-27 08:35:00|10392.15|10392.15|10388.3|10388.3|10393.26|10393.26|10383.96|10383.96|0
1656319200000|2022-06-27 08:40:00|10386.41|10386.41|10383.83|10383.83|10386.41|10386.41|10383.83|10383.83|0
1656319500000|2022-06-27 08:45:00|10386.41|10386.41|10384.57|10384.57|10386.41|10386.41|10375.56|10375.56|0
1656319800000|2022-06-27 08:50:00|10385.32|10385.32|10379.43|10379.43|10387.53|10387.53|10379.43|10379.43|0
1656320100000|2022-06-27 08:55:00|10379.98|10379.98|10374.26|10374.26|10383|10383|10374.26|10374.26|0
1656320400000|2022-06-27 09:00:00|10375.55|10375.55|10375.64|10375.64|10377.48|10377.48|10375.55|10375.55|0
1656320700000|2022-06-27 09:05:00|10371.78|10371.78|10358.38|10358.38|10371.78|10371.78|10358.38|10358.38|0
1656321000000|2022-06-27 09:10:00|10362.25|10362.25|10385.32|10385.32|10387.8|10387.8|10362.25|10362.25|0
1656321300000|2022-06-27 09:15:00|10387.97|10387.97|10401.71|10401.71|10401.71|10401.71|10387.97|10387.97|0
1656321600000|2022-06-27 09:20:00|10408.12|10408.12|10412.61|10412.61|10412.61|10412.61|10408.12|10408.12|0
1656321900000|2022-06-27 09:25:00|10415.19|10415.19|10415.19|10415.19|10415.19|10415.19|10415.19|10415.19|0
1656322200000|2022-06-27 09:30:00|10408.78|10408.78|10415.73|10415.73|10415.73|10415.73|10408.78|10408.78|0
1656322500000|2022-06-27 09:35:00|10415.18|10415.18|10414.63|10414.63|10415.73|10415.73|10414.08|10414.08|0
1656322800000|2022-06-27 09:40:00|10415.39|10415.39|10417.25|10417.25|10417.66|10417.66|10415.39|10415.39|0
1656323100000|2022-06-27 09:45:00|10410.84|10410.84|10428.25|10428.25|10428.25|10428.25|10410.84|10410.84|0
1656323400000|2022-06-27 09:50:00|10425.04|10425.04|10416.07|10416.07|10428.53|10428.53|10416.07|10416.07|0
1656323700000|2022-06-27 09:55:00|10417.17|10417.17|10415.88|10415.88|10417.17|10417.17|10415.88|10415.88|0
1656324300000|2022-06-27 10:05:00|10413.68|10413.68|10420.76|10420.76|10420.76|10420.76|10412.48|10412.48|0
1656324600000|2022-06-27 10:10:00|10418.83|10418.83|10411.78|10411.78|10418.83|10418.83|10411.78|10411.78|0
1656324900000|2022-06-27 10:15:00|10408.56|10408.56|10410.02|10410.02|10413.42|10413.42|10408.56|10408.56|0
1656325200000|2022-06-27 10:20:00|10410.77|10410.77|10407.37|10407.37|10410.77|10410.77|10407.37|10407.37|0
1656325500000|2022-06-27 10:25:00|10416.39|10416.39|10418.46|10418.46|10418.46|10418.46|10408.05|10408.05|0
1656325800000|2022-06-27 10:30:00|10412.05|10412.05|10413.56|10413.56|10413.56|10413.56|10408.84|10408.84|0
1656326100000|2022-06-27 10:35:00|10410.91|10410.91|10412.01|10412.01|10412.01|10412.01|10410.91|10410.91|0
1656326400000|2022-06-27 10:40:00|10413.12|10413.12|10411.81|10411.81|10413.7|10413.7|10409.99|10409.99|0
1656326700000|2022-06-27 10:45:00|10412.36|10412.36|10405.44|10405.44|10416.23|10416.23|10405.44|10405.44|0
1656327000000|2022-06-27 10:50:00|10399.03|10399.03|10395.11|10395.11|10402.24|10402.24|10393.18|10393.18|0
1656327300000|2022-06-27 10:55:00|10392.47|10392.47|10390.68|10390.68|10393.22|10393.22|10387.55|10387.55|0
1656327600000|2022-06-27 11:00:00|10390.3|10390.3|10386.73|10386.73|10390.3|10390.3|10380.69|10380.69|0
1656327900000|2022-06-27 11:05:00|10389.31|10389.31|10389.31|10389.31|10389.31|10389.31|10389.31|10389.31|0
1656328200000|2022-06-27 11:10:00|10387.66|10387.66|10386.41|10386.41|10387.66|10387.66|10383.88|10383.88|0
1656328500000|2022-06-27 11:15:00|10388.3|10388.3|10388.02|10388.02|10394.91|10394.91|10388.02|10388.02|0
1656328800000|2022-06-27 11:20:00|10389.95|10389.95|10387.63|10387.63|10392.54|10392.54|10384.79|10384.79|0
1656329100000|2022-06-27 11:25:00|10390.83|10390.83|10390.5|10390.5|10390.83|10390.83|10388.01|10388.01|0
1656329400000|2022-06-27 11:30:00|10391.79|10391.79|10406.21|10406.21|10412.62|10412.62|10391.79|10391.79|0
1656329700000|2022-06-27 11:35:00|10405.46|10405.46|10415.62|10415.62|10415.62|10415.62|10405.46|10405.46|0
1656330000000|2022-06-27 11:40:00|10409.21|10409.21|10409.77|10409.77|10409.77|10409.77|10402.8|10402.8|0
1656330300000|2022-06-27 11:45:00|10406.56|10406.56|10404.08|10404.08|10406.56|10406.56|10404.08|10404.08|0
1656330600000|2022-06-27 11:50:00|10400.87|10400.87|10400.87|10400.87|10400.87|10400.87|10400.87|10400.87|0
1656330900000|2022-06-27 11:55:00|10401.52|10401.52|10404.3|10404.3|10408.17|10408.17|10401.21|10401.21|0
1656331200000|2022-06-27 12:00:00|10403.75|10403.75|10394.7|10394.7|10403.75|10403.75|10394.7|10394.7|0
1656331500000|2022-06-27 12:05:00|10394.15|10394.15|10370.47|10370.47|10394.15|10394.15|10370.47|10370.47|0
1656331800000|2022-06-27 12:10:00|10367.9|10367.9|10374.99|10374.99|10374.99|10374.99|10367.9|10367.9|0
1656332100000|2022-06-27 12:15:00|10369.18|10369.18|10369.18|10369.18|10375.59|10375.59|10369.18|10369.18|0
1656332400000|2022-06-27 12:20:00|10370.32|10370.32|10371.78|10371.78|10371.78|10371.78|10367.54|10367.54|0
1656332700000|2022-06-27 12:25:00|10368.58|10368.58|10371.94|10371.94|10371.94|10371.94|10367.38|10367.38|0
1656333000000|2022-06-27 12:30:00|10370.65|10370.65|10356.42|10356.42|10370.65|10370.65|10356.42|10356.42|0
1656333300000|2022-06-27 12:35:00|10346.8|10346.8|10336.27|10336.27|10346.8|10346.8|10334|10334|0
1656333600000|2022-06-27 12:40:00|10341.42|10341.42|10351.04|10351.04|10351.04|10351.04|10341.42|10341.42|0
1656333900000|2022-06-27 12:45:00|10344.63|10344.63|10347.85|10347.85|10350.43|10350.43|10341.44|10341.44|0
1656334200000|2022-06-27 12:50:00|10351.07|10351.07|10352.52|10352.52|10353.65|10353.65|10351.07|10351.07|0
1656334500000|2022-06-27 12:55:00|10353.27|10353.27|10345.21|10345.21|10353.27|10353.27|10345.21|10345.21|0
1656334800000|2022-06-27 13:00:00|10342.01|10342.01|10339.19|10339.19|10342.01|10342.01|10338.98|10338.98|0
1656335100000|2022-06-27 13:05:00|10340.84|10340.84|10343.94|10343.94|10343.94|10343.94|10340.84|10340.84|0
1656335400000|2022-06-27 13:10:00|10340.74|10340.74|10335.24|10335.24|10342.02|10342.02|10335.24|10335.24|0
1656335700000|2022-06-27 13:15:00|10332.67|10332.67|10332.67|10332.67|10332.67|10332.67|10332.67|10332.67|0
1656336000000|2022-06-27 13:20:00|10326.26|10326.26|10328.08|10328.08|10331.41|10331.41|10326.26|10326.26|0
1656336300000|2022-06-27 13:25:00|10332.59|10332.59|10326.53|10326.53|10333.69|10333.69|10326.53|10326.53|0
1656336600000|2022-06-27 13:30:00|10332.94|10332.94|10279.4|10279.4|10336.01|10336.01|10269.16|10269.16|0
1656336900000|2022-06-27 13:35:00|10285.81|10285.81|10272.46|10272.46|10302.22|10302.22|10262.85|10262.85|0
1656337200000|2022-06-27 13:40:00|10275.67|10275.67|10349.65|10349.65|10349.65|10349.65|10275.67|10275.67|0
1656337500000|2022-06-27 13:45:00|10346.44|10346.44|10324.21|10324.21|10346.44|10346.44|10323.07|10323.07|0
1656337800000|2022-06-27 13:50:00|10333.82|10333.82|10361.37|10361.37|10365.22|10365.22|10333.82|10333.82|0
1656338100000|2022-06-27 13:55:00|10357.82|10357.82|10369.79|10369.79|10370.43|10370.43|10357.61|10357.61|0
1656338400000|2022-06-27 14:00:00|10376.02|10376.02|10422.46|10422.46|10459.37|10459.37|10376.02|10376.02|0
1656338700000|2022-06-27 14:05:00|10419.25|10419.25|10373.87|10373.87|10419.25|10419.25|10373.87|10373.87|0
1656339000000|2022-06-27 14:10:00|10380.28|10380.28|10368.27|10368.27|10380.28|10380.28|10361.31|10361.31|0
1656339300000|2022-06-27 14:15:00|10369.41|10369.41|10367.24|10367.24|10380.12|10380.12|10364.03|10364.03|0
1656339600000|2022-06-27 14:20:00|10364.03|10364.03|10328.51|10328.51|10364.03|10364.03|10328.51|10328.51|0
1656339900000|2022-06-27 14:25:00|10322.1|10322.1|10326.8|10326.8|10337.89|10337.89|10317.74|10317.74|0
1656340200000|2022-06-27 14:30:00|10330|10330|10324.26|10324.26|10330|10330|10318.37|10318.37|0
1656340500000|2022-06-27 14:35:00|10321.06|10321.06|10338.19|10338.19|10341.39|10341.39|10321.06|10321.06|0
1656340800000|2022-06-27 14:40:00|10334.98|10334.98|10338.93|10338.93|10340.05|10340.05|10330.4|10330.4|0
1656341100000|2022-06-27 14:45:00|10332.52|10332.52|10341.16|10341.16|10344.86|10344.86|10332.52|10332.52|0
1656341400000|2022-06-27 14:50:00|10340.05|10340.05|10333.23|10333.23|10344.26|10344.26|10333.23|10333.23|0
1656341700000|2022-06-27 14:55:00|10330.02|10330.02|10333.41|10333.41|10336.14|10336.14|10330.02|10330.02|0
1656342000000|2022-06-27 15:00:00|10336.61|10336.61|10319.83|10319.83|10338.55|10338.55|10315.73|10315.73|0
1656342300000|2022-06-27 15:05:00|10313.42|10313.42|10295.6|10295.6|10314.52|10314.52|10295.6|10295.6|0
1656342600000|2022-06-27 15:10:00|10297.54|10297.54|10308.29|10308.29|10308.29|10308.29|10296.89|10296.89|0
1656342900000|2022-06-27 15:15:00|10311.49|10311.49|10306.98|10306.98|10315.08|10315.08|10304.4|10304.4|0
1656343200000|2022-06-27 15:20:00|10303.78|10303.78|10302.02|10302.02|10304.33|10304.33|10294.88|10294.88|0
1656343500000|2022-06-27 15:25:00|10308.43|10308.43|10313.33|10313.33|10315.91|10315.91|10300.73|10300.73|0
1656400500000|2022-06-28 07:15:00|10463.55|10463.55|10457.32|10457.32|10465.7|10465.7|10449.68|10449.68|0
1656400800000|2022-06-28 07:20:00|10450.91|10450.91|10440.53|10440.53|10450.91|10450.91|10435.62|10435.62|0
1656401100000|2022-06-28 07:25:00|10437.51|10437.51|10438.72|10438.72|10440.92|10440.92|10433.88|10433.88|0
1656401400000|2022-06-28 07:30:00|10436.83|10436.83|10444.64|10444.64|10444.64|10444.64|10431.94|10431.94|0
1656401700000|2022-06-28 07:35:00|10444.26|10444.26|10432.56|10432.56|10449.26|10449.26|10430.03|10430.03|0
1656402000000|2022-06-28 07:40:00|10430.9|10430.9|10423.65|10423.65|10437.06|10437.06|10423.65|10423.65|0
1656402300000|2022-06-28 07:45:00|10419.78|10419.78|10427.06|10427.06|10428.84|10428.84|10419.4|10419.4|0
1656402600000|2022-06-28 07:50:00|10425.92|10425.92|10412.21|10412.21|10425.92|10425.92|10412.21|10412.21|0
1656402900000|2022-06-28 07:55:00|10415.42|10415.42|10411.63|10411.63|10419.57|10419.57|10411.63|10411.63|0
1656403200000|2022-06-28 08:00:00|10412.18|10412.18|10415.21|10415.21|10415.21|10415.21|10412.18|10412.18|0
1656403500000|2022-06-28 08:05:00|10403.61|10403.61|10383.48|10383.48|10404.36|10404.36|10383.48|10383.48|0
1656403800000|2022-06-28 08:10:00|10380.9|10380.9|10395.64|10395.64|10395.64|10395.64|10380.9|10380.9|0
1656404100000|2022-06-28 08:15:00|10393.06|10393.06|10393.44|10393.44|10393.44|10393.44|10391.55|10391.55|0
1656404400000|2022-06-28 08:20:00|10394.54|10394.54|10413.9|10413.9|10413.9|10413.9|10394.54|10394.54|0
1656404700000|2022-06-28 08:25:00|10414.55|10414.55|10406.74|10406.74|10414.55|10414.55|10406.74|10406.74|0
1656405000000|2022-06-28 08:30:00|10405.99|10405.99|10404.67|10404.67|10411.08|10411.08|10404.67|10404.67|0
1656405300000|2022-06-28 08:35:00|10411.08|10411.08|10408.02|10408.02|10414.31|10414.31|10408.02|10408.02|0
1656405600000|2022-06-28 08:40:00|10407.46|10407.46|10408.15|10408.15|10409.4|10409.4|10407.46|10407.46|0
1656405900000|2022-06-28 08:45:00|10407.4|10407.4|10381.76|10381.76|10407.4|10407.4|10381.76|10381.76|0
1656406500000|2022-06-28 08:55:00|10385.62|10385.62|10380.93|10380.93|10386.91|10386.91|10380.93|10380.93|0
1656406800000|2022-06-28 09:00:00|10380.17|10380.17|10385.68|10385.68|10386.79|10386.79|10378.24|10378.24|0
1656407100000|2022-06-28 09:05:00|10387.62|10387.62|10417.97|10417.97|10419.26|10419.26|10387.62|10387.62|0
1656407400000|2022-06-28 09:10:00|10414.1|10414.1|10412.17|10412.17|10414.1|10414.1|10412.17|10412.17|0
1656407700000|2022-06-28 09:15:00|10414.1|10414.1|10414.1|10414.1|10414.1|10414.1|10414.1|10414.1|0
1656408000000|2022-06-28 09:20:00|10410.88|10410.88|10411.43|10411.43|10414.65|10414.65|10404.47|10404.47|0
1656408300000|2022-06-28 09:25:00|10413.36|10413.36|10414.79|10414.79|10414.79|10414.79|10407.09|10407.09|0
1656408600000|2022-06-28 09:30:00|10410.92|10410.92|10424.23|10424.23|10427.82|10427.82|10410.92|10410.92|0
1656408900000|2022-06-28 09:35:00|10425.52|10425.52|10417.79|10417.79|10425.52|10425.52|10417.79|10417.79|0
1656409200000|2022-06-28 09:40:00|10419.08|10419.08|10415.87|10415.87|10419.08|10419.08|10415.87|10415.87|0
1656409500000|2022-06-28 09:45:00|10418.45|10418.45|10409.69|10409.69|10418.45|10418.45|10409.04|10409.04|0
1656409800000|2022-06-28 09:50:00|10407.8|10407.8|10402.08|10402.08|10407.8|10407.8|10402.08|10402.08|0
1656410100000|2022-06-28 09:55:00|10404.66|10404.66|10404.66|10404.66|10404.66|10404.66|10404.66|10404.66|0
1656410400000|2022-06-28 10:00:00|10399.5|10399.5|10401.05|10401.05|10401.61|10401.61|10395.2|10395.2|0
1656410700000|2022-06-28 10:05:00|10399.76|10399.76|10395.4|10395.4|10405.02|10405.02|10395.4|10395.4|0
1656411000000|2022-06-28 10:10:00|10400.56|10400.56|10405.85|10405.85|10407.79|10407.79|10400.56|10400.56|0
1656411300000|2022-06-28 10:15:00|10402.45|10402.45|10405.48|10405.48|10405.48|10405.48|10402.45|10402.45|0
1656411600000|2022-06-28 10:20:00|10404.19|10404.19|10395.12|10395.12|10406.39|10406.39|10395.12|10395.12|0
1656411900000|2022-06-28 10:25:00|10397.7|10397.7|10397.7|10397.7|10401.57|10401.57|10397.7|10397.7|0
1656412200000|2022-06-28 10:30:00|10397.15|10397.15|10396.6|10396.6|10397.15|10397.15|10396.6|10396.6|0
1656412500000|2022-06-28 10:35:00|10399.8|10399.8|10388.86|10388.86|10399.8|10399.8|10385.82|10385.82|0
1656412800000|2022-06-28 10:40:00|10390.37|10390.37|10392.64|10392.64|10392.64|10392.64|10390.37|10390.37|0
1656413100000|2022-06-28 10:45:00|10389.99|10389.99|10390.37|10390.37|10390.75|10390.75|10389.99|10389.99|0
1656413400000|2022-06-28 10:50:00|10393.59|10393.59|10394.52|10394.52|10394.52|10394.52|10391.94|10391.94|0
1656413700000|2022-06-28 10:55:00|10390.65|10390.65|10390.65|10390.65|10390.65|10390.65|10390.65|10390.65|0
1656414000000|2022-06-28 11:00:00|10393.68|10393.68|10391.2|10391.2|10393.68|10393.68|10390.27|10390.27|0
1656414300000|2022-06-28 11:05:00|10393.78|10393.78|10390.07|10390.07|10393.78|10393.78|10389.42|10389.42|0
1656414600000|2022-06-28 11:10:00|10389.42|10389.42|10392.65|10392.65|10392.65|10392.65|10389.42|10389.42|0
1656414900000|2022-06-28 11:15:00|10393.78|10393.78|10397|10397|10397|10397|10393.78|10393.78|0
1656415200000|2022-06-28 11:20:00|10395.71|10395.71|10392.8|10392.8|10395.71|10395.71|10392.8|10392.8|0
1656415500000|2022-06-28 11:25:00|10396.01|10396.01|10397.01|10397.01|10399.59|10399.59|10396.01|10396.01|0
1656415800000|2022-06-28 11:30:00|10399.28|10399.28|10397.99|10397.99|10399.28|10399.28|10397.99|10397.99|0
1656416100000|2022-06-28 11:35:00|10399.28|10399.28|10398.9|10398.9|10399.28|10399.28|10397.39|10397.39|0
1656416400000|2022-06-28 11:40:00|10392.49|10392.49|10400.83|10400.83|10400.83|10400.83|10392.49|10392.49|0
1656416700000|2022-06-28 11:45:00|10398.9|10398.9|10398.9|10398.9|10398.9|10398.9|10398.9|10398.9|0
1656417000000|2022-06-28 11:50:00|10397.39|10397.39|10384.89|10384.89|10397.39|10397.39|10384.89|10384.89|0
1656417300000|2022-06-28 11:55:00|10391.3|10391.3|10400.11|10400.11|10400.11|10400.11|10391.3|10391.3|0
1656417600000|2022-06-28 12:00:00|10412.93|10412.93|10406.52|10406.52|10412.93|10412.93|10406.52|10406.52|0
1656417900000|2022-06-28 12:05:00|10406.9|10406.9|10410.45|10410.45|10410.45|10410.45|10406.9|10406.9|0
1656418200000|2022-06-28 12:10:00|10412.06|10412.06|10409.52|10409.52|10412.06|10412.06|10409.52|10409.52|0
1656418500000|2022-06-28 12:15:00|10412.73|10412.73|10417.45|10417.45|10417.45|10417.45|10412.73|10412.73|0
1656418800000|2022-06-28 12:20:00|10414.87|10414.87|10411.04|10411.04|10414.87|10414.87|10411.04|10411.04|0
1656419100000|2022-06-28 12:25:00|10410.4|10410.4|10412.07|10412.07|10412.07|10412.07|10410.4|10410.4|0
1656419400000|2022-06-28 12:30:00|10411.52|10411.52|10411.61|10411.61|10412.16|10412.16|10409.58|10409.58|0
1656419700000|2022-06-28 12:35:00|10411.06|10411.06|10412.16|10412.16|10412.16|10412.16|10411.06|10411.06|0
1656420000000|2022-06-28 12:40:00|10411.61|10411.61|10407.9|10407.9|10411.61|10411.61|10407.9|10407.9|0
1656420300000|2022-06-28 12:45:00|10401.49|10401.49|10401.49|10401.49|10401.49|10401.49|10401.49|10401.49|0
1656420600000|2022-06-28 12:50:00|10401.86|10401.86|10405.73|10405.73|10405.73|10405.73|10401.86|10401.86|0
1656420900000|2022-06-28 12:55:00|10406.11|10406.11|10395.11|10395.11|10406.11|10406.11|10390.09|10390.09|0
1656421200000|2022-06-28 13:00:00|10382.29|10382.29|10393.84|10393.84|10393.84|10393.84|10382.29|10382.29|0
1656421500000|2022-06-28 13:05:00|10393.08|10393.08|10386.06|10386.06|10396.29|10396.29|10386.06|10386.06|0
1656421800000|2022-06-28 13:10:00|10383.41|10383.41|10375.93|10375.93|10383.41|10383.41|10374.64|10374.64|0
1656422100000|2022-06-28 13:15:00|10366.32|10366.32|10359.91|10359.91|10369.52|10369.52|10359.91|10359.91|0
1656422400000|2022-06-28 13:20:00|10361.56|10361.56|10372.67|10372.67|10372.83|10372.83|10360.46|10360.46|0
1656422700000|2022-06-28 13:25:00|10370.78|10370.78|10375.95|10375.95|10375.95|10375.95|10369.12|10369.12|0
1656423000000|2022-06-28 13:30:00|10372.75|10372.75|10366.78|10366.78|10384.15|10384.15|10366.78|10366.78|0
1656423300000|2022-06-28 13:35:00|10373.19|10373.19|10341.4|10341.4|10373.19|10373.19|10340.27|10340.27|0
1656423600000|2022-06-28 13:40:00|10338.2|10338.2|10355.13|10355.13|10355.13|10355.13|10330.44|10330.44|0
1656423900000|2022-06-28 13:45:00|10356.23|10356.23|10342.67|10342.67|10356.23|10356.23|10342.67|10342.67|0
1656424200000|2022-06-28 13:50:00|10336.26|10336.26|10317.85|10317.85|10336.26|10336.26|10317.85|10317.85|0
1656424500000|2022-06-28 13:55:00|10318.4|10318.4|10311.37|10311.37|10321.63|10321.63|10310.72|10310.72|0
1656424800000|2022-06-28 14:00:00|10320.98|10320.98|10338.77|10338.77|10338.77|10338.77|10320.98|10320.98|0
1656425100000|2022-06-28 14:05:00|10341.35|10341.35|10355.62|10355.62|10355.62|10355.62|10340.11|10340.11|0
1656425400000|2022-06-28 14:10:00|10353.69|10353.69|10358.6|10358.6|10358.6|10358.6|10343.47|10343.47|0
1656425700000|2022-06-28 14:15:00|10359.74|10359.74|10364.34|10364.34|10373.46|10373.46|10359.74|10359.74|0
1656426000000|2022-06-28 14:20:00|10361.14|10361.14|10367.75|10367.75|10369.4|10369.4|10357.93|10357.93|0
1656426300000|2022-06-28 14:25:00|10364.54|10364.54|10342.88|10342.88|10368.39|10368.39|10342.88|10342.88|0
1656426600000|2022-06-28 14:30:00|10341.74|10341.74|10284.1|10284.1|10341.74|10341.74|10281.52|10281.52|0
1656426900000|2022-06-28 14:35:00|10271.28|10271.28|10273.86|10273.86|10275.15|10275.15|10271.28|10271.28|0
1656427200000|2022-06-28 14:40:00|10280.27|10280.27|10274.11|10274.11|10285.75|10285.75|10273.47|10273.47|0
1656427500000|2022-06-28 14:45:00|10274.75|10274.75|10269.54|10269.54|10277.96|10277.96|10265.7|10265.7|0
1656427800000|2022-06-28 14:50:00|10270.18|10270.18|10272.77|10272.77|10275.79|10275.79|10266.22|10266.22|0
1656428100000|2022-06-28 14:55:00|10270.12|10270.12|10268.45|10268.45|10277.49|10277.49|10268.45|10268.45|0
1656428400000|2022-06-28 15:00:00|10265.24|10265.24|10258.59|10258.59|10266.51|10266.51|10256.9|10256.9|0
1656428700000|2022-06-28 15:05:00|10268.21|10268.21|10277.73|10277.73|10280|10280|10268.21|10268.21|0
1656429000000|2022-06-28 15:10:00|10276.59|10276.59|10274.16|10274.16|10281.67|10281.67|10274.16|10274.16|0
1656429300000|2022-06-28 15:15:00|10267.75|10267.75|10256.55|10256.55|10267.75|10267.75|10255.9|10255.9|0
1656429600000|2022-06-28 15:20:00|10255.9|10255.9|10257.44|10257.44|10266.48|10266.48|10253.97|10253.97|0
1656429900000|2022-06-28 15:25:00|10258.54|10258.54|10265.42|10265.42|10277.29|10277.29|10258.21|10258.21|0
1656486900000|2022-06-29 07:15:00|10205.37|10205.37|10210.53|10210.53|10211.82|10211.82|10205.37|10205.37|0
1656487200000|2022-06-29 07:20:00|10215.45|10215.45|10216.2|10216.2|10216.2|10216.2|10215.45|10215.45|0
1656487500000|2022-06-29 07:25:00|10221.36|10221.36|10226.51|10226.51|10226.51|10226.51|10221.36|10221.36|0
1656487800000|2022-06-29 07:30:00|10232.92|10232.92|10186.96|10186.96|10232.92|10232.92|10185.45|10185.45|0
1656488100000|2022-06-29 07:35:00|10185.67|10185.67|10186.24|10186.24|10192.12|10192.12|10185.67|10185.67|0
1656488400000|2022-06-29 07:40:00|10188.17|10188.17|10180.8|10180.8|10198.71|10198.71|10177.8|10177.8|0
1656488700000|2022-06-29 07:45:00|10182.09|10182.09|10173.37|10173.37|10182.09|10182.09|10167.59|10167.59|0
1656489000000|2022-06-29 07:50:00|10163.76|10163.76|10154.15|10154.15|10163.76|10163.76|10154.14|10154.14|0
1656489300000|2022-06-29 07:55:00|10138.13|10138.13|10133.43|10133.43|10140.77|10140.77|10133.43|10133.43|0
1656489600000|2022-06-29 08:00:00|10133.98|10133.98|10131.45|10131.45|10135.32|10135.32|10131.23|10131.23|0
1656489900000|2022-06-29 08:05:00|10141.07|10141.07|10150.78|10150.78|10150.78|10150.78|10141.07|10141.07|0
1656490200000|2022-06-29 08:10:00|10152.72|10152.72|10160.28|10160.28|10160.28|10160.28|10150.15|10150.15|0
1656490500000|2022-06-29 08:15:00|10161.79|10161.79|10157.31|10157.31|10161.79|10161.79|10154.1|10154.1|0
1656490800000|2022-06-29 08:20:00|10159.24|10159.24|10163.89|10163.89|10169.41|10169.41|10159.24|10159.24|0
1656491100000|2022-06-29 08:25:00|10161.24|10161.24|10156.78|10156.78|10161.24|10161.24|10156.78|10156.78|0
1656491400000|2022-06-29 08:30:00|10156.14|10156.14|10151.93|10151.93|10156.14|10156.14|10149.99|10149.99|0
1656491700000|2022-06-29 08:35:00|10152.3|10152.3|10147.58|10147.58|10161.92|10161.92|10147.58|10147.58|0
1656492000000|2022-06-29 08:40:00|10146.44|10146.44|10132.49|10132.49|10146.44|10146.44|10132.49|10132.49|0
1656492300000|2022-06-29 08:45:00|10129.84|10129.84|10129.84|10129.84|10129.84|10129.84|10129.84|10129.84|0
1656492600000|2022-06-29 08:50:00|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|0
1656492900000|2022-06-29 08:55:00|10127.72|10127.72|10129.23|10129.23|10129.23|10129.23|10123.21|10123.21|0
1656493200000|2022-06-29 09:00:00|10130.52|10130.52|10129.01|10129.01|10130.52|10130.52|10129.01|10129.01|0
1656493800000|2022-06-29 09:10:00|10130.66|10130.66|10131.26|10131.26|10140.39|10140.39|10130.66|10130.66|0
1656494100000|2022-06-29 09:15:00|10131.9|10131.9|10131.64|10131.64|10132.28|10132.28|10131.64|10131.64|0
1656494700000|2022-06-29 09:25:00|10130.35|10130.35|10114.29|10114.29|10130.99|10130.99|10114.29|10114.29|0
1656495000000|2022-06-29 09:30:00|10111.71|10111.71|10111.17|10111.17|10111.71|10111.71|10110.42|10110.42|0
1656495300000|2022-06-29 09:35:00|10105.37|10105.37|10113.11|10113.11|10115.04|10115.04|10105.37|10105.37|0
1656495600000|2022-06-29 09:40:00|10109.89|10109.89|10110.64|10110.64|10110.64|10110.64|10109.89|10109.89|0
1656495900000|2022-06-29 09:45:00|10113.22|10113.22|10098.77|10098.77|10113.22|10113.22|10096.19|10096.19|0
1656496200000|2022-06-29 09:50:00|10096.84|10096.84|10095.47|10095.47|10098.68|10098.68|10095.47|10095.47|0
1656496500000|2022-06-29 09:55:00|10093.21|10093.21|10079.36|10079.36|10095.14|10095.14|10078.94|10078.94|0
1656496800000|2022-06-29 10:00:00|10076.16|10076.16|10069.8|10069.8|10077.81|10077.81|10069.8|10069.8|0
1656497100000|2022-06-29 10:05:00|10072.45|10072.45|10083.44|10083.44|10083.44|10083.44|10072.45|10072.45|0
1656497400000|2022-06-29 10:10:00|10089.85|10089.85|10084.25|10084.25|10092.43|10092.43|10084.25|10084.25|0
1656497700000|2022-06-29 10:15:00|10074.63|10074.63|10090.12|10090.12|10090.12|10090.12|10074.63|10074.63|0
1656498000000|2022-06-29 10:20:00|10092.32|10092.32|10100.3|10100.3|10105.99|10105.99|10092.32|10092.32|0
1656498300000|2022-06-29 10:25:00|10097.65|10097.65|10103.6|10103.6|10104.71|10104.71|10097.65|10097.65|0
1656498600000|2022-06-29 10:30:00|10106.81|10106.81|10106.9|10106.9|10108.19|10108.19|10104.97|10104.97|0
1656498900000|2022-06-29 10:35:00|10105.61|10105.61|10126.85|10126.85|10127.96|10127.96|10103.68|10103.68|0
1656499200000|2022-06-29 10:40:00|10130.06|10130.06|10134.99|10134.99|10137.76|10137.76|10130.06|10130.06|0
1656499500000|2022-06-29 10:45:00|10136.93|10136.93|10138.44|10138.44|10138.44|10138.44|10136.93|10136.93|0
1656499800000|2022-06-29 10:50:00|10140.37|10140.37|10149.4|10149.4|10149.95|10149.95|10140.37|10140.37|0
1656500100000|2022-06-29 10:55:00|10155.81|10155.81|10158.46|10158.46|10159.01|10159.01|10152.6|10152.6|0
1656500400000|2022-06-29 11:00:00|10163.62|10163.62|10167.84|10167.84|10168.22|10168.22|10162.97|10162.97|0
1656500700000|2022-06-29 11:05:00|10174.25|10174.25|10168.4|10168.4|10174.8|10174.8|10168.4|10168.4|0
1656501000000|2022-06-29 11:10:00|10170.6|10170.6|10146.97|10146.97|10170.6|10170.6|10146.97|10146.97|0
1656501300000|2022-06-29 11:15:00|10149.18|10149.18|10141.1|10141.1|10149.18|10149.18|10141.1|10141.1|0
1656501600000|2022-06-29 11:20:00|10139.81|10139.81|10147.51|10147.51|10151.37|10151.37|10139.81|10139.81|0
1656501900000|2022-06-29 11:25:00|10146.95|10146.95|10146.69|10146.69|10148.47|10148.47|10146.69|10146.69|0
1656502500000|2022-06-29 11:35:00|10148.62|10148.62|10155.38|10155.38|10156.03|10156.03|10148.62|10148.62|0
1656502800000|2022-06-29 11:40:00|10158.59|10158.59|10158.59|10158.59|10158.59|10158.59|10158.59|10158.59|0
1656503100000|2022-06-29 11:45:00|10163.1|10163.1|10170.5|10170.5|10172.43|10172.43|10163.1|10163.1|0
1656503400000|2022-06-29 11:50:00|10169.4|10169.4|10182.22|10182.22|10182.22|10182.22|10169.4|10169.4|0
1656503700000|2022-06-29 11:55:00|10186.73|10186.73|10197.71|10197.71|10197.71|10197.71|10184.17|10184.17|0
1656504000000|2022-06-29 12:00:00|10204.12|10204.12|10194.56|10194.56|10206.7|10206.7|10191.92|10191.92|0
1656504300000|2022-06-29 12:05:00|10197.77|10197.77|10197.68|10197.68|10197.77|10197.77|10197.13|10197.13|0
1656504600000|2022-06-29 12:10:00|10198.81|10198.81|10212.32|10212.32|10212.32|10212.32|10198.81|10198.81|0
1656504900000|2022-06-29 12:15:00|10215.52|10215.52|10217.27|10217.27|10218.03|10218.03|10210.85|10210.85|0
1656505200000|2022-06-29 12:20:00|10218.79|10218.79|10213.77|10213.77|10222.83|10222.83|10211.34|10211.34|0
1656505500000|2022-06-29 12:25:00|10214.14|10214.14|10224.54|10224.54|10224.54|10224.54|10213.59|10213.59|0
1656505800000|2022-06-29 12:30:00|10224.92|10224.92|10219.71|10219.71|10224.92|10224.92|10218.51|10218.51|0
1656506100000|2022-06-29 12:35:00|10219.07|10219.07|10221.71|10221.71|10224.94|10224.94|10214.57|10214.57|0
1656506400000|2022-06-29 12:40:00|10221.07|10221.07|10209.48|10209.48|10221.71|10221.71|10208.35|10208.35|0
1656506700000|2022-06-29 12:45:00|10212.69|10212.69|10216.65|10216.65|10218.16|10218.16|10209.48|10209.48|0
1656507000000|2022-06-29 12:50:00|10215.36|10215.36|10217.95|10217.95|10217.95|10217.95|10213.43|10213.43|0
1656507300000|2022-06-29 12:55:00|10216.44|10216.44|10208.83|10208.83|10216.44|10216.44|10207.25|10207.25|0
1656507600000|2022-06-29 13:00:00|10215.24|10215.24|10215.93|10215.93|10218.13|10218.13|10215.24|10215.24|0
1656507900000|2022-06-29 13:05:00|10217.03|10217.03|10204.11|10204.11|10218.72|10218.72|10204.11|10204.11|0
1656508200000|2022-06-29 13:10:00|10203.01|10203.01|10202.64|10202.64|10203.29|10203.29|10200.71|10200.71|0
1656508500000|2022-06-29 13:15:00|10203.29|10203.29|10200.46|10200.46|10203.29|10203.29|10198.15|10198.15|0
1656508800000|2022-06-29 13:20:00|10202.39|10202.39|10207.07|10207.07|10209.83|10209.83|10202.39|10202.39|0
1656509100000|2022-06-29 13:25:00|10207.83|10207.83|10212.57|10212.57|10215.21|10215.21|10207.83|10207.83|0
1656509400000|2022-06-29 13:30:00|10218.98|10218.98|10209.39|10209.39|10246.36|10246.36|10206.81|10206.81|0
1656509700000|2022-06-29 13:35:00|10212.59|10212.59|10208.04|10208.04|10237.51|10237.51|10201.63|10201.63|0
1656510000000|2022-06-29 13:40:00|10207.39|10207.39|10179.86|10179.86|10207.39|10207.39|10176.66|10176.66|0
1656510300000|2022-06-29 13:45:00|10178.58|10178.58|10191.75|10191.75|10194.96|10194.96|10176.28|10176.28|0
1656510600000|2022-06-29 13:50:00|10185.34|10185.34|10189.1|10189.1|10203.21|10203.21|10178.94|10178.94|0
1656510900000|2022-06-29 13:55:00|10187.82|10187.82|10179.92|10179.92|10187.82|10187.82|10171.89|10171.89|0
1656511200000|2022-06-29 14:00:00|10180.57|10180.57|10194.72|10194.72|10197.92|10197.92|10168.39|10168.39|0
1656511500000|2022-06-29 14:05:00|10193.2|10193.2|10193.56|10193.56|10194.49|10194.49|10182.81|10182.81|0
1656511800000|2022-06-29 14:10:00|10194.32|10194.32|10198.46|10198.46|10210.99|10210.99|10191.76|10191.76|0
1656512100000|2022-06-29 14:15:00|10192.05|10192.05|10179.21|10179.21|10196.54|10196.54|10169.31|10169.31|0
1656512400000|2022-06-29 14:20:00|10176.01|10176.01|10169.47|10169.47|10181.81|10181.81|10163.04|10163.04|0
1656512700000|2022-06-29 14:25:00|10170.76|10170.76|10166|10166|10173.44|10173.44|10165.72|10165.72|0
1656513000000|2022-06-29 14:30:00|10169.21|10169.21|10164.55|10164.55|10169.85|10169.85|10155.65|10155.65|0
1656513300000|2022-06-29 14:35:00|10160.03|10160.03|10152.83|10152.83|10160.03|10160.03|10143.83|10143.83|0
1656513600000|2022-06-29 14:40:00|10151.73|10151.73|10132.94|10132.94|10151.73|10151.73|10132.94|10132.94|0
1656513900000|2022-06-29 14:45:00|10133.49|10133.49|10122.52|10122.52|10135.72|10135.72|10120.74|10120.74|0
1656514200000|2022-06-29 14:50:00|10121.88|10121.88|10124.36|10124.36|10124.36|10124.36|10112.26|10112.26|0
1656514500000|2022-06-29 14:55:00|10122.85|10122.85|10117.63|10117.63|10135.68|10135.68|10114.43|10114.43|0
1656514800000|2022-06-29 15:00:00|10120.84|10120.84|10126.62|10126.62|10129.83|10129.83|10103.3|10103.3|0
1656515100000|2022-06-29 15:05:00|10129.83|10129.83|10130.94|10130.94|10132.86|10132.86|10122.73|10122.73|0
1656515400000|2022-06-29 15:10:00|10134.15|10134.15|10123.37|10123.37|10134.15|10134.15|10119.66|10119.66|0
1656515700000|2022-06-29 15:15:00|10122.73|10122.73|10129.62|10129.62|10129.62|10129.62|10122.73|10122.73|0
1656516000000|2022-06-29 15:20:00|10110.39|10110.39|10099.32|10099.32|10116.29|10116.29|10096.11|10096.11|0
1656516300000|2022-06-29 15:25:00|10100.45|10100.45|10097.47|10097.47|10122.5|10122.5|10096.92|10096.92|0
1656573300000|2022-06-30 07:15:00|9970.77|9970.77|9966.45|9966.45|9970.77|9970.77|9966.45|9966.45|0
1656573600000|2022-06-30 07:20:00|9963.88|9963.88|9969.74|9969.74|9976.18|9976.18|9958.72|9958.72|0
1656573900000|2022-06-30 07:25:00|9972.31|9972.31|9980.4|9980.4|9983.05|9983.05|9971.95|9971.95|0
1656574200000|2022-06-30 07:30:00|9979.76|9979.76|9987.02|9987.02|9987.02|9987.02|9962.63|9962.63|0
1656574500000|2022-06-30 07:35:00|9987.66|9987.66|9982.84|9982.84|9987.66|9987.66|9976.43|9976.43|0
1656574800000|2022-06-30 07:40:00|9984.73|9984.73|9986.31|9986.31|9989.93|9989.93|9980.12|9980.12|0
1656575100000|2022-06-30 07:45:00|9975.99|9975.99|9970.92|9970.92|9977.93|9977.93|9965.75|9965.75|0
1656575400000|2022-06-30 07:50:00|9961.3|9961.3|9963.86|9963.86|9967.71|9967.71|9961.3|9961.3|0
1656575700000|2022-06-30 07:55:00|9963.59|9963.59|9961.77|9961.77|9964.23|9964.23|9956.43|9956.43|0
1656576000000|2022-06-30 08:00:00|9959.19|9959.19|9958.94|9958.94|9962.97|9962.97|9958.94|9958.94|0
1656576300000|2022-06-30 08:05:00|9962.15|9962.15|9952.29|9952.29|9962.15|9962.15|9950.9|9950.9|0
1656576600000|2022-06-30 08:10:00|9956.16|9956.16|9955.47|9955.47|9959.72|9959.72|9954.65|9954.65|0
1656576900000|2022-06-30 08:15:00|9965.09|9965.09|9961.13|9961.13|9965.09|9965.09|9961.13|9961.13|0
1656577200000|2022-06-30 08:20:00|9951.52|9951.52|9932.88|9932.88|9951.52|9951.52|9929.01|9929.01|0
1656577500000|2022-06-30 08:25:00|9933.53|9933.53|9930.62|9930.62|9933.54|9933.54|9921.28|9921.28|0
1656577800000|2022-06-30 08:30:00|9929.98|9929.98|9927.05|9927.05|9933.46|9933.46|9923.57|9923.57|0
1656578100000|2022-06-30 08:35:00|9933.46|9933.46|9942.08|9942.08|9942.08|9942.08|9931.39|9931.39|0
1656578400000|2022-06-30 08:40:00|9941.32|9941.32|9963.95|9963.95|9964.71|9964.71|9941.32|9941.32|0
1656578700000|2022-06-30 08:45:00|9964.78|9964.78|9967.27|9967.27|9969.75|9969.75|9964.78|9964.78|0
1656579000000|2022-06-30 08:50:00|9966.62|9966.62|9972.34|9972.34|9972.34|9972.34|9963.42|9963.42|0
1656579300000|2022-06-30 08:55:00|9972.99|9972.99|9980.16|9980.16|9980.16|9980.16|9972.99|9972.99|0
1656579600000|2022-06-30 09:00:00|9982.09|9982.09|9981.6|9981.6|9982.73|9982.73|9981.6|9981.6|0
1656579900000|2022-06-30 09:05:00|9980.31|9980.31|9992.1|9992.1|9994.03|9994.03|9980.31|9980.31|0
1656580200000|2022-06-30 09:10:00|9985.69|9985.69|9984.42|9984.42|9985.69|9985.69|9983.14|9983.14|0
1656580500000|2022-06-30 09:15:00|9981.22|9981.22|9967.74|9967.74|9981.22|9981.22|9967.74|9967.74|0
1656580800000|2022-06-30 09:20:00|9968.87|9968.87|9970.15|9970.15|9970.15|9970.15|9966.98|9966.98|0
1656581100000|2022-06-30 09:25:00|9970.97|9970.97|9970.88|9970.88|9971.53|9971.53|9966.28|9966.28|0
1656581400000|2022-06-30 09:30:00|9969.75|9969.75|9985.12|9985.12|9985.12|9985.12|9969.75|9969.75|0
1656581700000|2022-06-30 09:35:00|9991.56|9991.56|9985.12|9985.12|9991.56|9991.56|9985.12|9985.12|0
1656582000000|2022-06-30 09:40:00|9982.21|9982.21|9976.4|9976.4|9984.12|9984.12|9976.4|9976.4|0
1656582300000|2022-06-30 09:45:00|9977.16|9977.16|9961.24|9961.24|9977.16|9977.16|9961.24|9961.24|0
1656582600000|2022-06-30 09:50:00|9967.65|9967.65|9972.12|9972.12|9972.12|9972.12|9965.71|9965.71|0
1656582900000|2022-06-30 09:55:00|9978.53|9978.53|9988.93|9988.93|9989.21|9989.21|9978.53|9978.53|0
1656583200000|2022-06-30 10:00:00|9987.8|9987.8|10006.21|10006.21|10006.21|10006.21|9987.8|9987.8|0
1656583500000|2022-06-30 10:05:00|10007.31|10007.31|10006.75|10006.75|10009.2|10009.2|10005.99|10005.99|0
1656583800000|2022-06-30 10:10:00|10012.55|10012.55|10016.87|10016.87|10017.51|10017.51|10012.55|10012.55|0
1656584100000|2022-06-30 10:15:00|10018.24|10018.24|10031.15|10031.15|10039.36|10039.36|10018.24|10018.24|0
1656584400000|2022-06-30 10:20:00|10032.29|10032.29|10043.95|10043.95|10043.95|10043.95|10030.97|10030.97|0
1656584700000|2022-06-30 10:25:00|10042.66|10042.66|10031.01|10031.01|10042.66|10042.66|10031.01|10031.01|0
1656585000000|2022-06-30 10:30:00|10030.46|10030.46|10041.38|10041.38|10041.38|10041.38|10030.46|10030.46|0
1656585300000|2022-06-30 10:35:00|10043.96|10043.96|10041.69|10041.69|10053.58|10053.58|10036.26|10036.26|0
1656585600000|2022-06-30 10:40:00|10042.07|10042.07|10044.36|10044.36|10044.36|10044.36|10032.8|10032.8|0
1656585900000|2022-06-30 10:45:00|10045.01|10045.01|10049.52|10049.52|10050.81|10050.81|10045.01|10045.01|0
1656586200000|2022-06-30 10:50:00|10039.91|10039.91|10036.43|10036.43|10046.32|10046.32|10034.12|10034.12|0
1656586500000|2022-06-30 10:55:00|10042.84|10042.84|10039.23|10039.23|10042.84|10042.84|10038.68|10038.68|0
1656586800000|2022-06-30 11:00:00|10041.87|10041.87|10030.44|10030.44|10043.16|10043.16|10024.9|10024.9|0
1656587100000|2022-06-30 11:05:00|10029.79|10029.79|10026.77|10026.77|10029.79|10029.79|10025.81|10025.81|0
1656587400000|2022-06-30 11:10:00|10026.12|10026.12|10032.48|10032.48|10033.77|10033.77|10024.23|10024.23|0
1656587700000|2022-06-30 11:15:00|10032.86|10032.86|10068.39|10068.39|10068.39|10068.39|10032.86|10032.86|0
1656588000000|2022-06-30 11:20:00|10074.8|10074.8|10068.28|10068.28|10078.01|10078.01|10068.28|10068.28|0
1656588300000|2022-06-30 11:25:00|10065.7|10065.7|10064.88|10064.88|10069.47|10069.47|10058.34|10058.34|0
1656588600000|2022-06-30 11:30:00|10065.26|10065.26|10050.17|10050.17|10065.63|10065.63|10050.17|10050.17|0
1656588900000|2022-06-30 11:35:00|10048.23|10048.23|10009.66|10009.66|10050.81|10050.81|10009.66|10009.66|0
1656589200000|2022-06-30 11:40:00|10010.21|10010.21|10002.23|10002.23|10014.57|10014.57|10002.23|10002.23|0
1656589500000|2022-06-30 11:45:00|10001.59|10001.59|10008.57|10008.57|10008.57|10008.57|9996.29|9996.29|0
1656589800000|2022-06-30 11:50:00|10008.95|10008.95|10005.21|10005.21|10008.95|10008.95|9997.53|9997.53|0
1656590100000|2022-06-30 11:55:00|9995.59|9995.59|9998.47|9998.47|10004.88|10004.88|9988.61|9988.61|0
1656590400000|2022-06-30 12:00:00|9997.18|9997.18|9990.68|9990.68|10000.29|10000.29|9990.68|9990.68|0
1656590700000|2022-06-30 12:05:00|10000.29|10000.29|10008.65|10008.65|10009.94|10009.94|9996.44|9996.44|0
1656591000000|2022-06-30 12:10:00|10006.72|10006.72|10001.69|10001.69|10007.36|10007.36|10001.69|10001.69|0
1656591300000|2022-06-30 12:15:00|10002.98|10002.98|9992.23|9992.23|10003.62|10003.62|9992.23|9992.23|0
1656591600000|2022-06-30 12:20:00|9992.87|9992.87|9996.06|9996.06|9999.92|9999.92|9989.29|9989.29|0
1656591900000|2022-06-30 12:25:00|9994.92|9994.92|9990.4|9990.4|9996.81|9996.81|9990.4|9990.4|0
1656592200000|2022-06-30 12:30:00|9990.68|9990.68|9994.43|9994.43|9995.08|9995.08|9989.92|9989.92|0
1656592500000|2022-06-30 12:35:00|9993.15|9993.15|10042.79|10042.79|10049.49|10049.49|9993.15|9993.15|0
1656592800000|2022-06-30 12:40:00|10041.96|10041.96|10066.77|10066.77|10067.41|10067.41|10035.73|10035.73|0
1656593100000|2022-06-30 12:45:00|10067.59|10067.59|10068.18|10068.18|10073.87|10073.87|10061.28|10061.28|0
1656593400000|2022-06-30 12:50:00|10070.45|10070.45|10068.92|10068.92|10073.65|10073.65|10059.58|10059.58|0
1656593700000|2022-06-30 12:55:00|10067.03|10067.03|10054.88|10054.88|10067.03|10067.03|10047.56|10047.56|0
1656594000000|2022-06-30 13:00:00|10059.08|10059.08|10058.24|10058.24|10059.08|10059.08|10043.68|10043.68|0
1656594300000|2022-06-30 13:05:00|10057.11|10057.11|10059.2|10059.2|10066.72|10066.72|10057.11|10057.11|0
1656594600000|2022-06-30 13:10:00|10060.34|10060.34|10053.93|10053.93|10060.34|10060.34|10053.93|10053.93|0
1656594900000|2022-06-30 13:15:00|10037.91|10037.91|10040.37|10040.37|10044.32|10044.32|10034.7|10034.7|0
1656595200000|2022-06-30 13:20:00|10042.3|10042.3|10030.73|10030.73|10042.3|10042.3|10022.43|10022.43|0
1656595500000|2022-06-30 13:25:00|10024.32|10024.32|10023.8|10023.8|10030.37|10030.37|10018.66|10018.66|0
1656595800000|2022-06-30 13:30:00|10017.39|10017.39|10049.29|10049.29|10049.29|10049.29|9989.79|9989.79|0
1656596100000|2022-06-30 13:35:00|10048.65|10048.65|10016.29|10016.29|10048.65|10048.65|10015.51|10015.51|0
1656596400000|2022-06-30 13:40:00|10009.88|10009.88|9987.98|9987.98|10013.08|10013.08|9984.77|9984.77|0
1656596700000|2022-06-30 13:45:00|9987.22|9987.22|9960|9960|9987.22|9987.22|9948.19|9948.19|0
1656597000000|2022-06-30 13:50:00|9956.8|9956.8|9934.87|9934.87|9956.8|9956.8|9928.46|9928.46|0
1656597300000|2022-06-30 13:55:00|9934.12|9934.12|9915.59|9915.59|9937.34|9937.34|9909.79|9909.79|0
1656597600000|2022-06-30 14:00:00|9914.3|9914.3|9886.99|9886.99|9914.3|9914.3|9879.29|9879.29|0
1656597900000|2022-06-30 14:05:00|9886.35|9886.35|9883.79|9883.79|9895.6|9895.6|9876.83|9876.83|0
1656598200000|2022-06-30 14:10:00|9886.27|9886.27|9863.42|9863.42|9892.59|9892.59|9861.58|9861.58|0
1656598500000|2022-06-30 14:15:00|9863.04|9863.04|9850.79|9850.79|9868.64|9868.64|9850.79|9850.79|0
1656598800000|2022-06-30 14:20:00|9849.5|9849.5|9859.51|9859.51|9860.16|9860.16|9842.7|9842.7|0
1656599100000|2022-06-30 14:25:00|9856.31|9856.31|9862.34|9862.34|9862.34|9862.34|9850.3|9850.3|0
1656599400000|2022-06-30 14:30:00|9865.55|9865.55|9872.85|9872.85|9872.85|9872.85|9859.76|9859.76|0
1656599700000|2022-06-30 14:35:00|9871.34|9871.34|9860.42|9860.42|9873.91|9873.91|9857.77|9857.77|0
1656600000000|2022-06-30 14:40:00|9857.21|9857.21|9882.83|9882.83|9882.83|9882.83|9857.21|9857.21|0
1656600300000|2022-06-30 14:45:00|9879.62|9879.62|9867.2|9867.2|9882.83|9882.83|9860.41|9860.41|0
1656600600000|2022-06-30 14:50:00|9868.49|9868.49|9890.35|9890.35|9893.56|9893.56|9866.2|9866.2|0
1656600900000|2022-06-30 14:55:00|9891.45|9891.45|9915|9915|9922.6|9922.6|9887.97|9887.97|0
1656601200000|2022-06-30 15:00:00|9916.29|9916.29|9919.94|9919.94|9919.94|9919.94|9897.84|9897.84|0
1656601500000|2022-06-30 15:05:00|9921.87|9921.87|9909.61|9909.61|9934.48|9934.48|9905.11|9905.11|0
1656601800000|2022-06-30 15:10:00|9909.77|9909.77|9936.93|9936.93|9939.2|9939.2|9909.77|9909.77|0
1656602100000|2022-06-30 15:15:00|9933.73|9933.73|9931.43|9931.43|9946.82|9946.82|9924.11|9924.11|0
1656602400000|2022-06-30 15:20:00|9930.87|9930.87|9935.92|9935.92|9945.75|9945.75|9929.9|9929.9|0
1656602700000|2022-06-30 15:25:00|9935.64|9935.64|9950.8|9950.8|9954.21|9954.21|9935.64|9935.64|0
1656659700000|2022-07-01 07:15:00|9779.4|9779.4|9790.07|9790.07|9790.07|9790.07|9764.15|9764.15|0
1656660000000|2022-07-01 07:20:00|9783.66|9783.66|9812.76|9812.76|9812.76|9812.76|9781.56|9781.56|0
1656660300000|2022-07-01 07:25:00|9796.74|9796.74|9819.73|9819.73|9819.73|9819.73|9795.23|9795.23|0
1656660600000|2022-07-01 07:30:00|9820.28|9820.28|9827.05|9827.05|9829.9|9829.9|9820.28|9820.28|0
1656660900000|2022-07-01 07:35:00|9826.29|9826.29|9816.95|9816.95|9826.29|9826.29|9814.75|9814.75|0
1656661200000|2022-07-01 07:40:00|9819.6|9819.6|9805.68|9805.68|9819.96|9819.96|9804.54|9804.54|0
1656661500000|2022-07-01 07:45:00|9802.48|9802.48|9788.1|9788.1|9802.48|9802.48|9788.1|9788.1|0
1656661800000|2022-07-01 07:50:00|9791.31|9791.31|9785.7|9785.7|9793.24|9793.24|9783.9|9783.9|0
1656662100000|2022-07-01 07:55:00|9786.34|9786.34|9786.72|9786.72|9787.47|9787.47|9785.21|9785.21|0
1656662400000|2022-07-01 08:00:00|9787.54|9787.54|9771.36|9771.36|9787.54|9787.54|9771.08|9771.08|0
1656662700000|2022-07-01 08:05:00|9772|9772|9745.52|9745.52|9772|9772|9736.25|9736.25|0
1656663000000|2022-07-01 08:10:00|9741.65|9741.65|9767.19|9767.19|9769.01|9769.01|9741.65|9741.65|0
1656663300000|2022-07-01 08:15:00|9767.46|9767.46|9758.24|9758.24|9768.29|9768.29|9756.77|9756.77|0
1656663600000|2022-07-01 08:20:00|9755.03|9755.03|9761.35|9761.35|9761.35|9761.35|9754.56|9754.56|0
1656663900000|2022-07-01 08:25:00|9760.25|9760.25|9755.27|9755.27|9760.61|9760.61|9743.15|9743.15|0
1656664200000|2022-07-01 08:30:00|9759.06|9759.06|9752.97|9752.97|9759.06|9759.06|9752.97|9752.97|0
1656664500000|2022-07-01 08:35:00|9752.59|9752.59|9730.38|9730.38|9752.59|9752.59|9730.38|9730.38|0
1656664800000|2022-07-01 08:40:00|9731.21|9731.21|9764.31|9764.31|9764.31|9764.31|9731.21|9731.21|0
1656665100000|2022-07-01 08:45:00|9764.69|9764.69|9773.02|9773.02|9786.4|9786.4|9763.03|9763.03|0
1656665400000|2022-07-01 08:50:00|9766.61|9766.61|9737.25|9737.25|9766.61|9766.61|9737.25|9737.25|0
1656665700000|2022-07-01 08:55:00|9736.88|9736.88|9746.1|9746.1|9751.97|9751.97|9736.88|9736.88|0
1656666000000|2022-07-01 09:00:00|9747.48|9747.48|9745.33|9745.33|9750.8|9750.8|9744.95|9744.95|0
1656666300000|2022-07-01 09:05:00|9748.53|9748.53|9757.38|9757.38|9758.18|9758.18|9747.16|9747.16|0
1656666600000|2022-07-01 09:10:00|9757|9757|9759.81|9759.81|9770.3|9770.3|9757|9757|0
1656666900000|2022-07-01 09:15:00|9761.7|9761.7|9761.7|9761.7|9761.7|9761.7|9761.7|9761.7|0
1656667200000|2022-07-01 09:20:00|9764.73|9764.73|9774.99|9774.99|9776.43|9776.43|9764.73|9764.73|0
1656667500000|2022-07-01 09:25:00|9774.77|9774.77|9781.92|9781.92|9782.48|9782.48|9774.12|9774.12|0
1656667800000|2022-07-01 09:30:00|9765.9|9765.9|9769.32|9769.32|9772.35|9772.35|9764.01|9764.01|0
1656668100000|2022-07-01 09:35:00|9770.42|9770.42|9760.05|9760.05|9770.42|9770.42|9760.05|9760.05|0
1656668400000|2022-07-01 09:40:00|9753.64|9753.64|9767.1|9767.1|9767.1|9767.1|9753.64|9753.64|0
1656668700000|2022-07-01 09:45:00|9769.04|9769.04|9769.02|9769.02|9769.04|9769.04|9765.81|9765.81|0
1656669000000|2022-07-01 09:50:00|9770.4|9770.4|9781.22|9781.22|9781.39|9781.39|9770.4|9770.4|0
1656669300000|2022-07-01 09:55:00|9794.04|9794.04|9794.04|9794.04|9797.24|9797.24|9794.04|9794.04|0
1656669600000|2022-07-01 10:00:00|9793.66|9793.66|9788.01|9788.01|9797.06|9797.06|9787.25|9787.25|0
1656669900000|2022-07-01 10:05:00|9778.4|9778.4|9773.9|9773.9|9778.4|9778.4|9772.62|9772.62|0
1656670200000|2022-07-01 10:10:00|9772.8|9772.8|9774.49|9774.49|9776.38|9776.38|9772.8|9772.8|0
1656670500000|2022-07-01 10:15:00|9776.38|9776.38|9783.17|9783.17|9783.17|9783.17|9776.38|9776.38|0
1656670800000|2022-07-01 10:20:00|9779.97|9779.97|9773.79|9773.79|9779.97|9779.97|9773.03|9773.03|0
1656671100000|2022-07-01 10:25:00|9764.17|9764.17|9768.53|9768.53|9768.53|9768.53|9764.17|9764.17|0
1656671400000|2022-07-01 10:30:00|9766.6|9766.6|9741.56|9741.56|9766.6|9766.6|9741.56|9741.56|0
1656671700000|2022-07-01 10:35:00|9743.07|9743.07|9717.71|9717.71|9743.45|9743.45|9717.71|9717.71|0
1656672000000|2022-07-01 10:40:00|9724.12|9724.12|9706.58|9706.58|9724.12|9724.12|9703.59|9703.59|0
1656672300000|2022-07-01 10:45:00|9705.44|9705.44|9697.49|9697.49|9707.42|9707.42|9695.84|9695.84|0
1656672600000|2022-07-01 10:50:00|9696.94|9696.94|9666.74|9666.74|9697.49|9697.49|9662.26|9662.26|0
1656672900000|2022-07-01 10:55:00|9664.47|9664.47|9669.59|9669.59|9677.8|9677.8|9663.82|9663.82|0
1656673200000|2022-07-01 11:00:00|9665.63|9665.63|9669.17|9669.17|9679.43|9679.43|9661.76|9661.76|0
1656673500000|2022-07-01 11:05:00|9667.28|9667.28|9670.04|9670.04|9670.04|9670.04|9661.21|9661.21|0
1656673800000|2022-07-01 11:10:00|9674.55|9674.55|9674.28|9674.28|9675.2|9675.2|9673.73|9673.73|0
1656674100000|2022-07-01 11:15:00|9668.48|9668.48|9674.29|9674.29|9676.18|9676.18|9662.72|9662.72|0
1656674400000|2022-07-01 11:20:00|9671.09|9671.09|9669.23|9669.23|9671.09|9671.09|9666.78|9666.78|0
1656674700000|2022-07-01 11:25:00|9659.62|9659.62|9655.92|9655.92|9659.62|9659.62|9649.51|9649.51|0
1656675000000|2022-07-01 11:30:00|9656.3|9656.3|9655.95|9655.95|9657.06|9657.06|9655.95|9655.95|0
1656675300000|2022-07-01 11:35:00|9659.16|9659.16|9659.16|9659.16|9659.16|9659.16|9659.16|9659.16|0
1656675600000|2022-07-01 11:40:00|9656.51|9656.51|9651.9|9651.9|9656.51|9656.51|9647.76|9647.76|0
1656675900000|2022-07-01 11:45:00|9651.14|9651.14|9652.83|9652.83|9657.93|9657.93|9651.14|9651.14|0
1656676200000|2022-07-01 11:50:00|9652.08|9652.08|9640.84|9640.84|9658.89|9658.89|9640.84|9640.84|0
1656676500000|2022-07-01 11:55:00|9640.46|9640.46|9621.62|9621.62|9642.91|9642.91|9620.48|9620.48|0
1656676800000|2022-07-01 12:00:00|9618.41|9618.41|9628|9628|9628|9628|9615.77|9615.77|0
1656677100000|2022-07-01 12:05:00|9624.59|9624.59|9621.58|9621.58|9624.59|9624.59|9621.58|9621.58|0
1656677400000|2022-07-01 12:10:00|9618.35|9618.35|9601.88|9601.88|9618.35|9618.35|9600.37|9600.37|0
1656677700000|2022-07-01 12:15:00|9597.37|9597.37|9564.48|9564.48|9597.75|9597.75|9564.48|9564.48|0
1656678000000|2022-07-01 12:20:00|9563.84|9563.84|9569.08|9569.08|9570.25|9570.25|9562.92|9562.92|0
1656678300000|2022-07-01 12:25:00|9572.3|9572.3|9576.33|9576.33|9576.33|9576.33|9571.01|9571.01|0
1656678600000|2022-07-01 12:30:00|9566.72|9566.72|9574.57|9574.57|9574.57|9574.57|9563.39|9563.39|0
1656678900000|2022-07-01 12:35:00|9575.33|9575.33|9577.3|9577.3|9577.3|9577.3|9570.56|9570.56|0
1656679200000|2022-07-01 12:40:00|9575.37|9575.37|9572.8|9572.8|9575.37|9575.37|9570.22|9570.22|0
1656679500000|2022-07-01 12:45:00|9575.38|9575.38|9575.38|9575.38|9582.47|9582.47|9575.38|9575.38|0
1656679800000|2022-07-01 12:50:00|9565.76|9565.76|9564.51|9564.51|9567.41|9567.41|9560.73|9560.73|0
1656680100000|2022-07-01 12:55:00|9561.29|9561.29|9577.97|9577.97|9579.49|9579.49|9561.29|9561.29|0
1656680400000|2022-07-01 13:00:00|9581.18|9581.18|9602.89|9602.89|9602.89|9602.89|9581.18|9581.18|0
1656680700000|2022-07-01 13:05:00|9605.53|9605.53|9627.97|9627.97|9627.97|9627.97|9605.53|9605.53|0
1656681000000|2022-07-01 13:10:00|9623.46|9623.46|9624.74|9624.74|9626.68|9626.68|9620.23|9620.23|0
1656681300000|2022-07-01 13:15:00|9622.17|9622.17|9603.1|9603.1|9624.17|9624.17|9603.1|9603.1|0
1656681600000|2022-07-01 13:20:00|9606.13|9606.13|9631.28|9631.28|9631.28|9631.28|9606.13|9606.13|0
1656681900000|2022-07-01 13:25:00|9630.46|9630.46|9622.36|9622.36|9642|9642|9622.36|9622.36|0
1656682200000|2022-07-01 13:30:00|9624.25|9624.25|9629.95|9629.95|9633.25|9633.25|9619.09|9619.09|0
1656682500000|2022-07-01 13:35:00|9629.19|9629.19|9628.4|9628.4|9629.19|9629.19|9613.8|9613.8|0
1656682800000|2022-07-01 13:40:00|9630.29|9630.29|9620.91|9620.91|9632.18|9632.18|9618.33|9618.33|0
1656683100000|2022-07-01 13:45:00|9621.55|9621.55|9634.29|9634.29|9652.48|9652.48|9621.55|9621.55|0
1656683400000|2022-07-01 13:50:00|9631.09|9631.09|9590.31|9590.31|9631.09|9631.09|9584.17|9584.17|0
1656683700000|2022-07-01 13:55:00|9596.72|9596.72|9576.31|9576.31|9596.72|9596.72|9576.31|9576.31|0
1656684000000|2022-07-01 14:00:00|9578.24|9578.24|9562.33|9562.33|9594.67|9594.67|9562.33|9562.33|0
1656684300000|2022-07-01 14:05:00|9568.74|9568.74|9534.17|9534.17|9568.74|9568.74|9534.17|9534.17|0
1656684600000|2022-07-01 14:10:00|9534.72|9534.72|9529.76|9529.76|9550.59|9550.59|9525.69|9525.69|0
1656684900000|2022-07-01 14:15:00|9532.97|9532.97|9544.93|9544.93|9544.93|9544.93|9527.94|9527.94|0
1656685200000|2022-07-01 14:20:00|9544.17|9544.17|9534.58|9534.58|9549.83|9549.83|9533.44|9533.44|0
1656685500000|2022-07-01 14:25:00|9533.29|9533.29|9529.83|9529.83|9537.2|9537.2|9527.89|9527.89|0
1656685800000|2022-07-01 14:30:00|9526.63|9526.63|9524.01|9524.01|9543.1|9543.1|9509.87|9509.87|0
1656686100000|2022-07-01 14:35:00|9520.81|9520.81|9513.62|9513.62|9520.81|9520.81|9511.46|9511.46|0
1656686400000|2022-07-01 14:40:00|9514.38|9514.38|9534.25|9534.25|9537.46|9537.46|9501.05|9501.05|0
1656686700000|2022-07-01 14:45:00|9533.49|9533.49|9559.91|9559.91|9559.91|9559.91|9532.47|9532.47|0
1656687000000|2022-07-01 14:50:00|9559.54|9559.54|9597.73|9597.73|9597.73|9597.73|9559.54|9559.54|0
1656687300000|2022-07-01 14:55:00|9601.13|9601.13|9619.29|9619.29|9627.29|9627.29|9600.37|9600.37|0
1656687600000|2022-07-01 15:00:00|9618.91|9618.91|9614.78|9614.78|9627.42|9627.42|9613.33|9613.33|0
1656687900000|2022-07-01 15:05:00|9615.91|9615.91|9647.28|9647.28|9647.28|9647.28|9614.09|9614.09|0
1656688200000|2022-07-01 15:10:00|9646.14|9646.14|9662.15|9662.15|9662.15|9662.15|9637.13|9637.13|0
1656688500000|2022-07-01 15:15:00|9661.5|9661.5|9695.78|9695.78|9698.45|9698.45|9661.5|9661.5|0
1656688800000|2022-07-01 15:20:00|9696.61|9696.61|9696.16|9696.16|9700.56|9700.56|9690.4|9690.4|0
1656689100000|2022-07-01 15:25:00|9695.51|9695.51|9698.05|9698.05|9703.31|9703.31|9688.47|9688.47|0
1656918900000|2022-07-04 07:15:00|9873.42|9873.42|9823.73|9823.73|9876.62|9876.62|9820.52|9820.52|0
1656919200000|2022-07-04 07:20:00|9828.88|9828.88|9843.88|9843.88|9845.26|9845.26|9826.32|9826.32|0
1656919500000|2022-07-04 07:25:00|9840.66|9840.66|9837.46|9837.46|9848.4|9848.4|9836.81|9836.81|0
1656919800000|2022-07-04 07:30:00|9832.92|9832.92|9814.33|9814.33|9832.92|9832.92|9811.75|9811.75|0
1656920100000|2022-07-04 07:35:00|9814.88|9814.88|9812.97|9812.97|9819.38|9819.38|9812.97|9812.97|0
1656920400000|2022-07-04 07:40:00|9817.48|9817.48|9813.64|9813.64|9818.77|9818.77|9813.64|9813.64|0
1656920700000|2022-07-04 07:45:00|9814.92|9814.92|9805.02|9805.02|9814.92|9814.92|9800.82|9800.82|0
1656921000000|2022-07-04 07:50:00|9805.67|9805.67|9796.7|9796.7|9810.18|9810.18|9796.7|9796.7|0
1656921300000|2022-07-04 07:55:00|9796.97|9796.97|9803.06|9803.06|9803.06|9803.06|9771.3|9771.3|0
1656921600000|2022-07-04 08:00:00|9804.58|9804.58|9800.25|9800.25|9812.5|9812.5|9796.39|9796.39|0
1656921900000|2022-07-04 08:05:00|9798.88|9798.88|9802.25|9802.25|9802.25|9802.25|9797.36|9797.36|0
1656922200000|2022-07-04 08:10:00|9802.53|9802.53|9816.51|9816.51|9817.16|9817.16|9802.53|9802.53|0
1656922500000|2022-07-04 08:15:00|9817.65|9817.65|9815.59|9815.59|9817.84|9817.84|9811.43|9811.43|0
1656922800000|2022-07-04 08:20:00|9813.7|9813.7|9818.54|9818.54|9823.45|9823.45|9812.95|9812.95|0
1656923100000|2022-07-04 08:25:00|9819.09|9819.09|9814.24|9814.24|9819.09|9819.09|9810.79|9810.79|0
1656923400000|2022-07-04 08:30:00|9811.02|9811.02|9804.98|9804.98|9813.6|9813.6|9804.98|9804.98|0
1656923700000|2022-07-04 08:35:00|9808.18|9808.18|9811.18|9811.18|9811.83|9811.83|9806.67|9806.67|0
1656924000000|2022-07-04 08:40:00|9812.69|9812.69|9809.55|9809.55|9824.46|9824.46|9809.55|9809.55|0
1656924300000|2022-07-04 08:45:00|9810.38|9810.38|9810.27|9810.27|9816.02|9816.02|9810.27|9810.27|0
1656924600000|2022-07-04 08:50:00|9813.47|9813.47|9816.48|9816.48|9816.48|9816.48|9813.09|9813.09|0
1656924900000|2022-07-04 08:55:00|9809.39|9809.39|9790.14|9790.14|9810.03|9810.03|9786.94|9786.94|0
1656925200000|2022-07-04 09:00:00|9783.73|9783.73|9790.95|9790.95|9791.32|9791.32|9783.59|9783.59|0
1656925500000|2022-07-04 09:05:00|9791.71|9791.71|9794.89|9794.89|9797.2|9797.2|9791.71|9791.71|0
1656925800000|2022-07-04 09:10:00|9792.62|9792.62|9793.75|9793.75|9793.75|9793.75|9791.86|9791.86|0
1656926100000|2022-07-04 09:15:00|9793|9793|9797.07|9797.07|9797.07|9797.07|9790.66|9790.66|0
1656926400000|2022-07-04 09:20:00|9787.46|9787.46|9792.45|9792.45|9794.14|9794.14|9787.46|9787.46|0
1656926700000|2022-07-04 09:25:00|9789.23|9789.23|9774.52|9774.52|9789.23|9789.23|9774.52|9774.52|0
1656927000000|2022-07-04 09:30:00|9773.23|9773.23|9768.46|9768.46|9775.68|9775.68|9767.97|9767.97|0
1656927300000|2022-07-04 09:35:00|9769.59|9769.59|9783.25|9783.25|9783.25|9783.25|9769.59|9769.59|0
1656927600000|2022-07-04 09:40:00|9784.36|9784.36|9783.71|9783.71|9784.36|9784.36|9783.71|9783.71|0
1656927900000|2022-07-04 09:45:00|9785.98|9785.98|9813.38|9813.38|9813.38|9813.38|9785.98|9785.98|0
1656928200000|2022-07-04 09:50:00|9814.49|9814.49|9834.47|9834.47|9834.47|9834.47|9811.84|9811.84|0
1656928500000|2022-07-04 09:55:00|9824.86|9824.86|9820.28|9820.28|9827.51|9827.51|9819.73|9819.73|0
1656928800000|2022-07-04 10:00:00|9819.53|9819.53|9807.35|9807.35|9820.17|9820.17|9806.97|9806.97|0
1656929100000|2022-07-04 10:05:00|9809.93|9809.93|9805.73|9805.73|9809.93|9809.93|9804.59|9804.59|0
1656929400000|2022-07-04 10:10:00|9806.48|9806.48|9806.61|9806.61|9809.82|9809.82|9806.48|9806.48|0
1656929700000|2022-07-04 10:15:00|9807.75|9807.75|9805.19|9805.19|9807.75|9807.75|9801.34|9801.34|0
1656930000000|2022-07-04 10:20:00|9798.78|9798.78|9818.76|9818.76|9828.38|9828.38|9798.78|9798.78|0
1656930300000|2022-07-04 10:25:00|9816.18|9816.18|9827.15|9827.15|9829.38|9829.38|9816.18|9816.18|0
1656930600000|2022-07-04 10:30:00|9820.74|9820.74|9826.54|9826.54|9826.54|9826.54|9820.74|9820.74|0
1656930900000|2022-07-04 10:35:00|9827.29|9827.29|9830.7|9830.7|9830.7|9830.7|9827.29|9827.29|0
1656931200000|2022-07-04 10:40:00|9830.97|9830.97|9848.2|9848.2|9853.42|9853.42|9830.97|9830.97|0
1656931500000|2022-07-04 10:45:00|9861.02|9861.02|9861.51|9861.51|9863.4|9863.4|9859.73|9859.73|0
1656931800000|2022-07-04 10:50:00|9859.62|9859.62|9858.86|9858.86|9859.62|9859.62|9858.86|9858.86|0
1656932100000|2022-07-04 10:55:00|9852.45|9852.45|9853.1|9853.1|9853.1|9853.1|9852.45|9852.45|0
1656932400000|2022-07-04 11:00:00|9853.85|9853.85|9851.27|9851.27|9854.5|9854.5|9850.72|9850.72|0
1656932700000|2022-07-04 11:05:00|9854.47|9854.47|9865.31|9865.31|9869.87|9869.87|9854.47|9854.47|0
1656933000000|2022-07-04 11:10:00|9864.67|9864.67|9858.38|9858.38|9866.6|9866.6|9855.95|9855.95|0
1656933300000|2022-07-04 11:15:00|9859.67|9859.67|9863.98|9863.98|9863.98|9863.98|9853.26|9853.26|0
1656933600000|2022-07-04 11:20:00|9864.63|9864.63|9865.76|9865.76|9865.76|9865.76|9864.63|9864.63|0
1656933900000|2022-07-04 11:25:00|9865.12|9865.12|9865.12|9865.12|9865.12|9865.12|9861.91|9861.91|0
1656934200000|2022-07-04 11:30:00|9871.52|9871.52|9881.14|9881.14|9881.14|9881.14|9871.52|9871.52|0
1656934500000|2022-07-04 11:35:00|9881.69|9881.69|9892.33|9892.33|9892.97|9892.97|9881.69|9881.69|0
1656934800000|2022-07-04 11:40:00|9893.62|9893.62|9899.22|9899.22|9899.22|9899.22|9892.97|9892.97|0
1656935100000|2022-07-04 11:45:00|9898.08|9898.08|9889.51|9889.51|9900.66|9900.66|9889.51|9889.51|0
1656935400000|2022-07-04 11:50:00|9889.89|9889.89|9890.27|9890.27|9890.27|9890.27|9889.51|9889.51|0
1656935700000|2022-07-04 11:55:00|9892.16|9892.16|9885.62|9885.62|9892.16|9892.16|9885.62|9885.62|0
1656936000000|2022-07-04 12:00:00|9886.38|9886.38|9888.05|9888.05|9888.69|9888.69|9885.62|9885.62|0
1656936300000|2022-07-04 12:05:00|9897.66|9897.66|9876.72|9876.72|9897.66|9897.66|9876.72|9876.72|0
1656936600000|2022-07-04 12:10:00|9873.52|9873.52|9868.78|9868.78|9873.52|9873.52|9868.78|9868.78|0
1656937200000|2022-07-04 12:20:00|9873.94|9873.94|9876.87|9876.87|9877.25|9877.25|9873.94|9873.94|0
1656937500000|2022-07-04 12:25:00|9886.48|9886.48|9904.01|9904.01|9912.36|9912.36|9886.48|9886.48|0
1656937800000|2022-07-04 12:30:00|9900.79|9900.79|9909.76|9909.76|9910.4|9910.4|9897.58|9897.58|0
1656938100000|2022-07-04 12:35:00|9909.11|9909.11|9902.7|9902.7|9909.11|9909.11|9902.7|9902.7|0
1656938400000|2022-07-04 12:40:00|9904.64|9904.64|9904.64|9904.64|9904.64|9904.64|9904.64|9904.64|0
1656938700000|2022-07-04 12:45:00|9898.23|9898.23|9893.62|9893.62|9898.23|9898.23|9888.61|9888.61|0
1656939000000|2022-07-04 12:50:00|9896.64|9896.64|9896.09|9896.09|9896.64|9896.64|9896.09|9896.09|0
1656939300000|2022-07-04 12:55:00|9894.8|9894.8|9907.35|9907.35|9912.11|9912.11|9894.8|9894.8|0
1656939600000|2022-07-04 13:00:00|9910.56|9910.56|9918.76|9918.76|9921.97|9921.97|9909.91|9909.91|0
1656939900000|2022-07-04 13:05:00|9912.35|9912.35|9917.32|9917.32|9919.89|9919.89|9912.35|9912.35|0
1656940200000|2022-07-04 13:10:00|9915.05|9915.05|9911.74|9911.74|9915.05|9915.05|9911.74|9911.74|0
1656940500000|2022-07-04 13:15:00|9909.16|9909.16|9905.78|9905.78|9913.01|9913.01|9903.4|9903.4|0
1656940800000|2022-07-04 13:20:00|9902.57|9902.57|9909.47|9909.47|9910.87|9910.87|9902.57|9902.57|0
1656941100000|2022-07-04 13:25:00|9909.85|9909.85|9918.37|9918.37|9919.66|9919.66|9908.75|9908.75|0
1656941400000|2022-07-04 13:30:00|9940.81|9940.81|9919.04|9919.04|9944.5|9944.5|9915.19|9915.19|0
1656941700000|2022-07-04 13:35:00|9928.66|9928.66|9997.92|9997.92|10003.79|10003.79|9928.66|9928.66|0
1656942000000|2022-07-04 13:40:00|9994.71|9994.71|10006.26|10006.26|10017.96|10017.96|9988.79|9988.79|0
1656942300000|2022-07-04 13:45:00|10005.62|10005.62|10014.9|10014.9|10015.23|10015.23|10003.3|10003.3|0
1656942600000|2022-07-04 13:50:00|10011.7|10011.7|10026.21|10026.21|10026.21|10026.21|10006.22|10006.22|0
1656942900000|2022-07-04 13:55:00|10027.5|10027.5|10041.71|10041.71|10049.05|10049.05|10027.5|10027.5|0
1656943200000|2022-07-04 14:00:00|10042.35|10042.35|10054.63|10054.63|10056.56|10056.56|10039.13|10039.13|0
1656943500000|2022-07-04 14:05:00|10051.42|10051.42|10059.82|10059.82|10059.82|10059.82|10041.59|10041.59|0
1656943800000|2022-07-04 14:10:00|10059.55|10059.55|10054.13|10054.13|10060.94|10060.94|10049.64|10049.64|0
1656944100000|2022-07-04 14:15:00|10057.34|10057.34|10050.05|10050.05|10057.34|10057.34|10045.77|10045.77|0
1656944400000|2022-07-04 14:20:00|10051.71|10051.71|10038.48|10038.48|10054.02|10054.02|10037.99|10037.99|0
1656944700000|2022-07-04 14:25:00|10039.58|10039.58|10052.18|10052.18|10052.18|10052.18|10039.58|10039.58|0
1656945000000|2022-07-04 14:30:00|10048.97|10048.97|10038.05|10038.05|10049.73|10049.73|10037.29|10037.29|0
1656945300000|2022-07-04 14:35:00|10038.42|10038.42|10035.87|10035.87|10039.71|10039.71|10032.02|10032.02|0
1656945600000|2022-07-04 14:40:00|10034.49|10034.49|10036.2|10036.2|10040.28|10040.28|10033.94|10033.94|0
1656945900000|2022-07-04 14:45:00|10039.41|10039.41|10040.52|10040.52|10040.52|10040.52|10038.76|10038.76|0
1656946200000|2022-07-04 14:50:00|10043.72|10043.72|10041.64|10041.64|10048.07|10048.07|10041.64|10041.64|0
1656946500000|2022-07-04 14:55:00|10044.85|10044.85|10049.01|10049.01|10050.21|10050.21|10044.85|10044.85|0
1656946800000|2022-07-04 15:00:00|10050.3|10050.3|10059.72|10059.72|10063.93|10063.93|10050.3|10050.3|0
1656947100000|2022-07-04 15:05:00|10062.93|10062.93|10053.55|10053.55|10063.57|10063.57|10051.61|10051.61|0
1656947400000|2022-07-04 15:10:00|10052.9|10052.9|10046.29|10046.29|10055.38|10055.38|10046.29|10046.29|0
1656947700000|2022-07-04 15:15:00|10045.53|10045.53|10038.79|10038.79|10048.08|10048.08|10038.79|10038.79|0
1656948000000|2022-07-04 15:20:00|10039.17|10039.17|10048.99|10048.99|10052.2|10052.2|10039.17|10039.17|0
1656948300000|2022-07-04 15:25:00|10042.58|10042.58|10034.74|10034.74|10046.44|10046.44|10034.74|10034.74|0
1657005300000|2022-07-05 07:15:00|10028.34|10028.34|10047.96|10047.96|10057.18|10057.18|10021.93|10021.93|0
1657005600000|2022-07-05 07:20:00|10038.35|10038.35|10028.01|10028.01|10063.38|10063.38|10021.69|10021.69|0
1657005900000|2022-07-05 07:25:00|10031.22|10031.22|10016.19|10016.19|10034.42|10034.42|10016.19|10016.19|0
1657006200000|2022-07-05 07:30:00|10011.04|10011.04|10005.9|10005.9|10011.04|10011.04|10005.9|10005.9|0
1657006500000|2022-07-05 07:35:00|10002.03|10002.03|9991.99|9991.99|10008.48|10008.48|9989.03|9989.03|0
1657006800000|2022-07-05 07:40:00|9988.78|9988.78|9977.27|9977.27|9992.27|9992.27|9977.27|9977.27|0
1657007100000|2022-07-05 07:45:00|9978.64|9978.64|10001.66|10001.66|10004.31|10004.31|9978.64|9978.64|0
1657007400000|2022-07-05 07:50:00|10002.79|10002.79|10001.72|10001.72|10007.03|10007.03|10001.72|10001.72|0
1657007700000|2022-07-05 07:55:00|10002.48|10002.48|10002.1|10002.1|10002.48|10002.48|10002.1|10002.1|0
1657008000000|2022-07-05 08:00:00|10008.51|10008.51|10008.13|10008.13|10008.51|10008.51|10008.13|10008.13|0
1657008300000|2022-07-05 08:05:00|10010.02|10010.02|10012.36|10012.36|10017.3|10017.3|10010.02|10010.02|0
1657008600000|2022-07-05 08:10:00|10010.71|10010.71|10006.36|10006.36|10016.15|10016.15|10005.23|10005.23|0
1657008900000|2022-07-05 08:15:00|10004.43|10004.43|9996.82|9996.82|10005.19|10005.19|9994.38|9994.38|0
1657009200000|2022-07-05 08:20:00|9997.37|9997.37|9993.98|9993.98|9999.64|9999.64|9993.98|9993.98|0
1657009500000|2022-07-05 08:25:00|9994.36|9994.36|9990.92|9990.92|9997.57|9997.57|9990.92|9990.92|0
1657009800000|2022-07-05 08:30:00|9989.81|9989.81|9973.1|9973.1|9989.81|9989.81|9971.81|9971.81|0
1657010100000|2022-07-05 08:35:00|9982.71|9982.71|9988.31|9988.31|9990.89|9990.89|9982.71|9982.71|0
1657010400000|2022-07-05 08:40:00|9985.74|9985.74|9975.02|9975.02|9985.74|9985.74|9975.02|9975.02|0
1657010700000|2022-07-05 08:45:00|9976.31|9976.31|9997.23|9997.23|9998.74|9998.74|9976.31|9976.31|0
1657011000000|2022-07-05 08:50:00|9992.07|9992.07|9966.99|9966.99|9992.07|9992.07|9961.56|9961.56|0
1657011300000|2022-07-05 08:55:00|9965.06|9965.06|9953.54|9953.54|9965.06|9965.06|9947.75|9947.75|0
1657011600000|2022-07-05 09:00:00|9956.74|9956.74|9942.15|9942.15|9956.74|9956.74|9942.15|9942.15|0
1657011900000|2022-07-05 09:05:00|9937.64|9937.64|9939.19|9939.19|9939.84|9939.84|9936.62|9936.62|0
1657012200000|2022-07-05 09:10:00|9935.33|9935.33|9935.7|9935.7|9935.7|9935.7|9935.33|9935.33|0
1657012500000|2022-07-05 09:15:00|9938.93|9938.93|9969.47|9969.47|9982.57|9982.57|9938.93|9938.93|0
1657012800000|2022-07-05 09:20:00|9968.64|9968.64|9983.95|9983.95|10001.52|10001.52|9968.64|9968.64|0
1657013100000|2022-07-05 09:25:00|10003.18|10003.18|10001.18|10001.18|10009.59|10009.59|9988.36|9988.36|0
1657013400000|2022-07-05 09:30:00|10004.39|10004.39|10000.17|10000.17|10020.04|10020.04|10000.17|10000.17|0
1657013700000|2022-07-05 09:35:00|9996.95|9996.95|9998.39|9998.39|9998.77|9998.77|9996.34|9996.34|0
1657014000000|2022-07-05 09:40:00|9996.46|9996.46|10011.15|10011.15|10011.15|10011.15|9996.46|9996.46|0
1657014300000|2022-07-05 09:45:00|10010.88|10010.88|10012.15|10012.15|10012.15|10012.15|10008.94|10008.94|0
1657014600000|2022-07-05 09:50:00|10005.74|10005.74|10023.25|10023.25|10023.25|10023.25|10005.74|10005.74|0
1657014900000|2022-07-05 09:55:00|10013.64|10013.64|10025.41|10025.41|10027.03|10027.03|10013.64|10013.64|0
1657015200000|2022-07-05 10:00:00|10026.17|10026.17|10025.61|10025.61|10035.22|10035.22|10025.61|10025.61|0
1657015500000|2022-07-05 10:05:00|10023.68|10023.68|10018.55|10018.55|10023.68|10023.68|10015.76|10015.76|0
1657015800000|2022-07-05 10:10:00|10018.27|10018.27|10017.45|10017.45|10018.27|10018.27|10017.45|10017.45|0
1657016100000|2022-07-05 10:15:00|10018.74|10018.74|10048.2|10048.2|10048.48|10048.48|10018.74|10018.74|0
1657016400000|2022-07-05 10:20:00|10046.91|10046.91|10036.02|10036.02|10046.91|10046.91|10036.02|10036.02|0
1657017000000|2022-07-05 10:30:00|10045.64|10045.64|10042.25|10042.25|10055.07|10055.07|10042.25|10042.25|0
1657017300000|2022-07-05 10:35:00|10039.05|10039.05|10031.4|10031.4|10039.05|10039.05|10029.47|10029.47|0
1657017600000|2022-07-05 10:40:00|10032.23|10032.23|10021.32|10021.32|10032.98|10032.98|10018.74|10018.74|0
1657017900000|2022-07-05 10:45:00|10021.96|10021.96|10023.43|10023.43|10023.43|10023.43|10021.96|10021.96|0
1657018200000|2022-07-05 10:50:00|10024.08|10024.08|10027.33|10027.33|10027.33|10027.33|10015.4|10015.4|0
1657018500000|2022-07-05 10:55:00|10029.22|10029.22|10030.51|10030.51|10030.51|10030.51|10029.22|10029.22|0
1657018800000|2022-07-05 11:00:00|10031.8|10031.8|10012.9|10012.9|10034.06|10034.06|10012.9|10012.9|0
1657019100000|2022-07-05 11:05:00|10011.77|10011.77|10001.53|10001.53|10012.8|10012.8|9993.55|9993.55|0
1657019400000|2022-07-05 11:10:00|9991.91|9991.91|9982.36|9982.36|9993.85|9993.85|9981.07|9981.07|0
1657019700000|2022-07-05 11:15:00|9982.08|9982.08|9951.38|9951.38|9982.36|9982.36|9948.16|9948.16|0
1657020000000|2022-07-05 11:20:00|9957.79|9957.79|9960.72|9960.72|9960.72|9960.72|9957.79|9957.79|0
1657020300000|2022-07-05 11:25:00|9963.92|9963.92|9964.57|9964.57|9964.57|9964.57|9963.92|9963.92|0
1657020600000|2022-07-05 11:30:00|9963.28|9963.28|9949.08|9949.08|9963.28|9963.28|9943.92|9943.92|0
1657020900000|2022-07-05 11:35:00|9949.72|9949.72|9935.62|9935.62|9951.84|9951.84|9935.62|9935.62|0
1657021200000|2022-07-05 11:40:00|9934.1|9934.1|9926.92|9926.92|9934.86|9934.86|9922.99|9922.99|0
1657021500000|2022-07-05 11:45:00|9926.37|9926.37|9920.98|9920.98|9927.06|9927.06|9918|9918|0
1657021800000|2022-07-05 11:50:00|9920.34|9920.34|9901.55|9901.55|9920.34|9920.34|9901.28|9901.28|0
1657022100000|2022-07-05 11:55:00|9898.35|9898.35|9892.77|9892.77|9899.18|9899.18|9892.77|9892.77|0
1657022400000|2022-07-05 12:00:00|9890.84|9890.84|9892.71|9892.71|9896.19|9896.19|9890.19|9890.19|0
1657022700000|2022-07-05 12:05:00|9889.5|9889.5|9874.34|9874.34|9899.12|9899.12|9870.57|9870.57|0
1657023000000|2022-07-05 12:10:00|9871.14|9871.14|9878.21|9878.21|9881.41|9881.41|9871.14|9871.14|0
1657023300000|2022-07-05 12:15:00|9874.34|9874.34|9878.5|9878.5|9878.5|9878.5|9870.49|9870.49|0
1657023600000|2022-07-05 12:20:00|9881.71|9881.71|9869.32|9869.32|9881.71|9881.71|9869.32|9869.32|0
1657023900000|2022-07-05 12:25:00|9870.14|9870.14|9876.36|9876.36|9876.36|9876.36|9865.4|9865.4|0
1657024200000|2022-07-05 12:30:00|9878.63|9878.63|9886.11|9886.11|9887.24|9887.24|9878.63|9878.63|0
1657024500000|2022-07-05 12:35:00|9882.9|9882.9|9884.66|9884.66|9884.66|9884.66|9879.05|9879.05|0
1657024800000|2022-07-05 12:40:00|9883.52|9883.52|9871.98|9871.98|9883.52|9883.52|9870.05|9870.05|0
1657025100000|2022-07-05 12:45:00|9871.43|9871.43|9861.35|9861.35|9871.43|9871.43|9861.07|9861.07|0
1657025400000|2022-07-05 12:50:00|9860.25|9860.25|9854.34|9854.34|9862.04|9862.04|9851.16|9851.16|0
1657025700000|2022-07-05 12:55:00|9856.61|9856.61|9852.35|9852.35|9862.26|9862.26|9852.35|9852.35|0
1657026000000|2022-07-05 13:00:00|9851.25|9851.25|9842.16|9842.16|9851.25|9851.25|9832.54|9832.54|0
1657026300000|2022-07-05 13:05:00|9843.29|9843.29|9827.16|9827.16|9843.29|9843.29|9827.16|9827.16|0
1657026600000|2022-07-05 13:10:00|9829.09|9829.09|9830.02|9830.02|9830.02|9830.02|9825.05|9825.05|0
1657026900000|2022-07-05 13:15:00|9831.95|9831.95|9821.29|9821.29|9836.04|9836.04|9821.29|9821.29|0
1657027200000|2022-07-05 13:20:00|9820.46|9820.46|9813.78|9813.78|9827.19|9827.19|9813.78|9813.78|0
1657027500000|2022-07-05 13:25:00|9804.16|9804.16|9799.65|9799.65|9806.06|9806.06|9790.03|9790.03|0
1657027800000|2022-07-05 13:30:00|9802.22|9802.22|9826.28|9826.28|9857.35|9857.35|9802.22|9802.22|0
1657028100000|2022-07-05 13:35:00|9824.99|9824.99|9823.16|9823.16|9830.12|9830.12|9812.64|9812.64|0
1657028400000|2022-07-05 13:40:00|9829.57|9829.57|9817.11|9817.11|9854.78|9854.78|9816.83|9816.83|0
1657028700000|2022-07-05 13:45:00|9817.38|9817.38|9805.15|9805.15|9825.84|9825.84|9800.88|9800.88|0
1657029000000|2022-07-05 13:50:00|9798.74|9798.74|9801.09|9801.09|9805.92|9805.92|9792.85|9792.85|0
1657029300000|2022-07-05 13:55:00|9803.74|9803.74|9783.12|9783.12|9804.38|9804.38|9775.83|9775.83|0
1657029600000|2022-07-05 14:00:00|9770.3|9770.3|9720.84|9720.84|9771.06|9771.06|9712.77|9712.77|0
1657029900000|2022-07-05 14:05:00|9718.27|9718.27|9696.76|9696.76|9718.27|9718.27|9664.33|9664.33|0
1657030200000|2022-07-05 14:10:00|9691.6|9691.6|9697.72|9697.72|9698.34|9698.34|9668.1|9668.1|0
1657030500000|2022-07-05 14:15:00|9696.43|9696.43|9671.52|9671.52|9697.07|9697.07|9669.67|9669.67|0
1657030800000|2022-07-05 14:20:00|9670.23|9670.23|9671.31|9671.31|9673.25|9673.25|9655.24|9655.24|0
1657031100000|2022-07-05 14:25:00|9668.11|9668.11|9660.3|9660.3|9668.11|9668.11|9651.49|9651.49|0
1657031400000|2022-07-05 14:30:00|9660.03|9660.03|9628.44|9628.44|9660.03|9660.03|9621.38|9621.38|0
1657031700000|2022-07-05 14:35:00|9627.15|9627.15|9632.64|9632.64|9636.65|9636.65|9623.28|9623.28|0
1657032000000|2022-07-05 14:40:00|9636.51|9636.51|9618.14|9618.14|9636.51|9636.51|9616.36|9616.36|0
1657032300000|2022-07-05 14:45:00|9611.73|9611.73|9568.27|9568.27|9611.73|9611.73|9565.07|9565.07|0
1657032600000|2022-07-05 14:50:00|9567.63|9567.63|9542.4|9542.4|9569|9569|9537.65|9537.65|0
1657032900000|2022-07-05 14:55:00|9541.11|9541.11|9525.79|9525.79|9541.11|9541.11|9525.61|9525.61|0
1657033200000|2022-07-05 15:00:00|9522.59|9522.59|9542.74|9542.74|9542.74|9542.74|9514.75|9514.75|0
1657033500000|2022-07-05 15:05:00|9540.81|9540.81|9542.84|9542.84|9555.42|9555.42|9540|9540|0
1657033800000|2022-07-05 15:10:00|9542.29|9542.29|9548.74|9548.74|9548.74|9548.74|9527.87|9527.87|0
1657034100000|2022-07-05 15:15:00|9558.35|9558.35|9579.51|9579.51|9579.51|9579.51|9557.25|9557.25|0
1657034400000|2022-07-05 15:20:00|9579.23|9579.23|9559.5|9559.5|9582.48|9582.48|9559.5|9559.5|0
1657034700000|2022-07-05 15:25:00|9558.95|9558.95|9574.77|9574.77|9574.77|9574.77|9553.55|9553.55|0
1657091700000|2022-07-06 07:15:00|9514.21|9514.21|9580.92|9580.92|9591.18|9591.18|9512.56|9512.56|0
1657092000000|2022-07-06 07:20:00|9590.54|9590.54|9628.08|9628.08|9645.02|9645.02|9587.96|9587.96|0
1657092300000|2022-07-06 07:25:00|9628.72|9628.72|9664.92|9664.92|9678.36|9678.36|9624.49|9624.49|0
1657092600000|2022-07-06 07:30:00|9674.53|9674.53|9677.54|9677.54|9686.1|9686.1|9659.23|9659.23|0
1657092900000|2022-07-06 07:35:00|9687.15|9687.15|9670.87|9670.87|9696.51|9696.51|9667.2|9667.2|0
1657093200000|2022-07-06 07:40:00|9667.84|9667.84|9710.82|9710.82|9711.58|9711.58|9649.62|9649.62|0
1657093500000|2022-07-06 07:45:00|9714.69|9714.69|9655.8|9655.8|9714.69|9714.69|9648.26|9648.26|0
1657093800000|2022-07-06 07:50:00|9652.6|9652.6|9684.82|9684.82|9707.56|9707.56|9652.6|9652.6|0
1657094100000|2022-07-06 07:55:00|9677.64|9677.64|9701.51|9701.51|9702.15|9702.15|9654.58|9654.58|0
1657094400000|2022-07-06 08:00:00|9685.48|9685.48|9682.52|9682.52|9708.02|9708.02|9675.29|9675.29|0
1657094700000|2022-07-06 08:05:00|9685.1|9685.1|9681.03|9681.03|9687.65|9687.65|9670.19|9670.19|0
1657095000000|2022-07-06 08:10:00|9678.38|9678.38|9649.49|9649.49|9680.28|9680.28|9647.22|9647.22|0
1657095300000|2022-07-06 08:15:00|9650.78|9650.78|9657.93|9657.93|9658.93|9658.93|9649.49|9649.49|0
1657095600000|2022-07-06 08:20:00|9658.31|9658.31|9667.43|9667.43|9667.43|9667.43|9658.31|9658.31|0
1657095900000|2022-07-06 08:25:00|9667.7|9667.7|9654.38|9654.38|9667.7|9667.7|9654.38|9654.38|0
1657096200000|2022-07-06 08:30:00|9651.16|9651.16|9612.02|9612.02|9651.16|9651.16|9612.02|9612.02|0
1657096500000|2022-07-06 08:35:00|9607.51|9607.51|9553.99|9553.99|9607.51|9607.51|9547.11|9547.11|0
1657096800000|2022-07-06 08:40:00|9552.85|9552.85|9527.3|9527.3|9552.85|9552.85|9525.37|9525.37|0
1657097100000|2022-07-06 08:45:00|9526.47|9526.47|9510.71|9510.71|9541.93|9541.93|9510.71|9510.71|0
1657097400000|2022-07-06 08:50:00|9510.33|9510.33|9535.53|9535.53|9536.67|9536.67|9508.06|9508.06|0
1657097700000|2022-07-06 08:55:00|9541.94|9541.94|9544.12|9544.12|9552.22|9552.22|9541.94|9541.94|0
1657098000000|2022-07-06 09:00:00|9538.96|9538.96|9538.65|9538.65|9545.09|9545.09|9530.98|9530.98|0
1657098300000|2022-07-06 09:05:00|9539.2|9539.2|9551.65|9551.65|9551.65|9551.65|9535.54|9535.54|0
1657098600000|2022-07-06 09:10:00|9552.94|9552.94|9534.82|9534.82|9567.03|9567.03|9525.4|9525.4|0
1657098900000|2022-07-06 09:15:00|9532.88|9532.88|9544.94|9544.94|9547.65|9547.65|9528.39|9528.39|0
1657099200000|2022-07-06 09:20:00|9551.99|9551.99|9552.14|9552.14|9552.17|9552.17|9546.19|9546.19|0
1657099500000|2022-07-06 09:25:00|9552.8|9552.8|9586.1|9586.1|9587.61|9587.61|9552.8|9552.8|0
1657099800000|2022-07-06 09:30:00|9587.39|9587.39|9571.97|9571.97|9589.13|9589.13|9571.97|9571.97|0
1657100100000|2022-07-06 09:35:00|9571.69|9571.69|9545.66|9545.66|9571.69|9571.69|9545.66|9545.66|0
1657100400000|2022-07-06 09:40:00|9544.37|9544.37|9538.72|9538.72|9548.71|9548.71|9538.72|9538.72|0
1657100700000|2022-07-06 09:45:00|9537.21|9537.21|9526.62|9526.62|9537.96|9537.96|9520.58|9520.58|0
1657101000000|2022-07-06 09:50:00|9529.83|9529.83|9528.04|9528.04|9532.37|9532.37|9521.41|9521.41|0
1657101300000|2022-07-06 09:55:00|9528.41|9528.41|9548.73|9548.73|9548.73|9548.73|9528.41|9528.41|0
1657101600000|2022-07-06 10:00:00|9553.89|9553.89|9556.2|9556.2|9560.3|9560.3|9553.89|9553.89|0
1657101900000|2022-07-06 10:05:00|9557.34|9557.34|9558.75|9558.75|9558.75|9558.75|9557.34|9557.34|0
1657102200000|2022-07-06 10:10:00|9561.33|9561.33|9558.7|9558.7|9566.44|9566.44|9556.45|9556.45|0
1657102500000|2022-07-06 10:15:00|9565.11|9565.11|9559.99|9559.99|9565.11|9565.11|9558.02|9558.02|0
1657102800000|2022-07-06 10:20:00|9561.27|9561.27|9561.27|9561.27|9561.27|9561.27|9561.27|9561.27|0
1657103100000|2022-07-06 10:25:00|9561.92|9561.92|9580.83|9580.83|9580.83|9580.83|9561.92|9561.92|0
1657103400000|2022-07-06 10:30:00|9581.2|9581.2|9581.64|9581.64|9584.48|9584.48|9569.76|9569.76|0
1657103700000|2022-07-06 10:35:00|9582.28|9582.28|9582.25|9582.25|9584.17|9584.17|9577.01|9577.01|0
1657104000000|2022-07-06 10:40:00|9584.83|9584.83|9582.9|9582.9|9586.12|9586.12|9582.9|9582.9|0
1657104300000|2022-07-06 10:45:00|9582.25|9582.25|9580.16|9580.16|9582.25|9582.25|9579.02|9579.02|0
1657104600000|2022-07-06 10:50:00|9579.78|9579.78|9571.74|9571.74|9586.19|9586.19|9571.36|9571.36|0
1657104900000|2022-07-06 10:55:00|9570.92|9570.92|9587.16|9587.16|9587.16|9587.16|9562.99|9562.99|0
1657105200000|2022-07-06 11:00:00|9586.34|9586.34|9583.17|9583.17|9586.34|9586.34|9575.21|9575.21|0
1657105500000|2022-07-06 11:05:00|9582.34|9582.34|9583.9|9583.9|9584.54|9584.54|9581.97|9581.97|0
1657105800000|2022-07-06 11:10:00|9587.11|9587.11|9589.63|9589.63|9592.92|9592.92|9585.38|9585.38|0
1657106100000|2022-07-06 11:15:00|9588.8|9588.8|9593.27|9593.27|9593.27|9593.27|9588.8|9588.8|0
1657106400000|2022-07-06 11:20:00|9586.86|9586.86|9559.22|9559.22|9586.86|9586.86|9557.44|9557.44|0
1657106700000|2022-07-06 11:25:00|9562.44|9562.44|9576.34|9576.34|9576.62|9576.62|9557.04|9557.04|0
1657107000000|2022-07-06 11:30:00|9577.48|9577.48|9571.22|9571.22|9577.48|9577.48|9568.64|9568.64|0
1657107300000|2022-07-06 11:35:00|9569.93|9569.93|9573.15|9573.15|9575.42|9575.42|9565.81|9565.81|0
1657107600000|2022-07-06 11:40:00|9572.6|9572.6|9572.93|9572.93|9578.4|9578.4|9571.31|9571.31|0
1657107900000|2022-07-06 11:45:00|9575.51|9575.51|9567.87|9567.87|9575.51|9575.51|9567.87|9567.87|0
1657108200000|2022-07-06 11:50:00|9568.24|9568.24|9563.92|9563.92|9571.47|9571.47|9563.28|9563.28|0
1657108500000|2022-07-06 11:55:00|9561.99|9561.99|9555.93|9555.93|9561.99|9561.99|9554|9554|0
1657108800000|2022-07-06 12:00:00|9554.79|9554.79|9543.38|9543.38|9558.55|9558.55|9540.04|9540.04|0
1657109100000|2022-07-06 12:05:00|9534.35|9534.35|9554.7|9554.7|9554.7|9554.7|9533.07|9533.07|0
1657109400000|2022-07-06 12:10:00|9567.52|9567.52|9562.57|9562.57|9567.52|9567.52|9555.25|9555.25|0
1657109700000|2022-07-06 12:15:00|9561.43|9561.43|9560.9|9560.9|9562.94|9562.94|9560.67|9560.67|0
1657110000000|2022-07-06 12:20:00|9558.63|9558.63|9560.14|9560.14|9563.36|9563.36|9552.44|9552.44|0
1657110300000|2022-07-06 12:25:00|9553.73|9553.73|9551.15|9551.15|9553.73|9553.73|9551.15|9551.15|0
1657110600000|2022-07-06 12:30:00|9554.38|9554.38|9559.19|9559.19|9559.19|9559.19|9542.49|9542.49|0
1657110900000|2022-07-06 12:35:00|9556.61|9556.61|9548.31|9548.31|9560.11|9560.11|9534.95|9534.95|0
1657111200000|2022-07-06 12:40:00|9549.41|9549.41|9555.42|9555.42|9555.42|9555.42|9549.41|9549.41|0
1657111500000|2022-07-06 12:45:00|9558|9558|9542.17|9542.17|9559.3|9559.3|9541.52|9541.52|0
1657111800000|2022-07-06 12:50:00|9551.78|9551.78|9562.05|9562.05|9564.12|9564.12|9551.78|9551.78|0
1657112100000|2022-07-06 12:55:00|9555.64|9555.64|9550.17|9550.17|9562.99|9562.99|9543.76|9543.76|0
1657112400000|2022-07-06 13:00:00|9552.1|9552.1|9535.12|9535.12|9552.63|9552.63|9532.54|9532.54|0
1657112700000|2022-07-06 13:05:00|9538.32|9538.32|9526.14|9526.14|9538.32|9538.32|9516.67|9516.67|0
1657113000000|2022-07-06 13:10:00|9519.69|9519.69|9514.36|9514.36|9523.72|9523.72|9514.36|9514.36|0
1657113300000|2022-07-06 13:15:00|9520.77|9520.77|9502.73|9502.73|9521.52|9521.52|9497.49|9497.49|0
1657113600000|2022-07-06 13:20:00|9503.87|9503.87|9501.68|9501.68|9510.8|9510.8|9501.68|9501.68|0
1657113900000|2022-07-06 13:25:00|9495.27|9495.27|9471.46|9471.46|9495.91|9495.91|9468.25|9468.25|0
1657114200000|2022-07-06 13:30:00|9461.84|9461.84|9478.65|9478.65|9483.73|9483.73|9429.6|9429.6|0
1657114500000|2022-07-06 13:35:00|9479.29|9479.29|9490.88|9490.88|9504.67|9504.67|9475.46|9475.46|0
1657114800000|2022-07-06 13:40:00|9478.06|9478.06|9473.05|9473.05|9480.64|9480.64|9455.86|9455.86|0
1657115100000|2022-07-06 13:45:00|9473.7|9473.7|9434|9434|9480.11|9480.11|9434|9434|0
1657115400000|2022-07-06 13:50:00|9432.49|9432.49|9382.33|9382.33|9432.49|9432.49|9377.08|9377.08|0
1657115700000|2022-07-06 13:55:00|9381.04|9381.04|9409.87|9409.87|9411|9411|9372.62|9372.62|0
1657116000000|2022-07-06 14:00:00|9408.36|9408.36|9407.11|9407.11|9417.11|9417.11|9392.54|9392.54|0
1657116300000|2022-07-06 14:05:00|9404.46|9404.46|9408.77|9408.77|9411.81|9411.81|9397.89|9397.89|0
1657116600000|2022-07-06 14:10:00|9402.36|9402.36|9370.23|9370.23|9402.36|9402.36|9360.91|9360.91|0
1657116900000|2022-07-06 14:15:00|9367.97|9367.97|9360.39|9360.39|9377.18|9377.18|9354.48|9354.48|0
1657117200000|2022-07-06 14:20:00|9363.6|9363.6|9373.21|9373.21|9376.07|9376.07|9347.77|9347.77|0
1657117500000|2022-07-06 14:25:00|9372.57|9372.57|9363.74|9363.74|9372.57|9372.57|9354.1|9354.1|0
1657117800000|2022-07-06 14:30:00|9363.36|9363.36|9348.88|9348.88|9363.36|9363.36|9347.89|9347.89|0
1657118100000|2022-07-06 14:35:00|9349.16|9349.16|9328.56|9328.56|9350.29|9350.29|9319.41|9319.41|0
1657118400000|2022-07-06 14:40:00|9327.43|9327.43|9314.43|9314.43|9327.43|9327.43|9310.32|9310.32|0
1657118700000|2022-07-06 14:45:00|9316.37|9316.37|9313|9313|9320.15|9320.15|9305.44|9305.44|0
1657119000000|2022-07-06 14:50:00|9309.8|9309.8|9274.92|9274.92|9311.09|9311.09|9271.32|9271.32|0
1657119300000|2022-07-06 14:55:00|9281.33|9281.33|9288.17|9288.17|9290.75|9290.75|9272.09|9272.09|0
1657119600000|2022-07-06 15:00:00|9281.76|9281.76|9270.55|9270.55|9287.61|9287.61|9270.55|9270.55|0
1657119900000|2022-07-06 15:05:00|9273.76|9273.76|9266.14|9266.14|9277.72|9277.72|9264.94|9264.94|0
1657120200000|2022-07-06 15:10:00|9265.76|9265.76|9268.61|9268.61|9279.24|9279.24|9259.32|9259.32|0
1657120500000|2022-07-06 15:15:00|9275.02|9275.02|9293.06|9293.06|9295.66|9295.66|9271.44|9271.44|0
1657120800000|2022-07-06 15:20:00|9293.61|9293.61|9321.76|9321.76|9323.65|9323.65|9291.58|9291.58|0
1657121100000|2022-07-06 15:25:00|9321.11|9321.11|9346.94|9346.94|9349.52|9349.52|9313.51|9313.51|0
1657178100000|2022-07-07 07:15:00|9395.29|9395.29|9362.82|9362.82|9399.67|9399.67|9352.81|9352.81|0
1657178400000|2022-07-07 07:20:00|9364.47|9364.47|9384.78|9384.78|9384.78|9384.78|9364.47|9364.47|0
1657178700000|2022-07-07 07:25:00|9388.56|9388.56|9395.2|9395.2|9408.04|9408.04|9388.56|9388.56|0
1657179000000|2022-07-07 07:30:00|9393.27|9393.27|9434.67|9434.67|9434.67|9434.67|9393.27|9393.27|0
1657179300000|2022-07-07 07:35:00|9431.46|9431.46|9432.62|9432.62|9441.9|9441.9|9423.99|9423.99|0
1657179600000|2022-07-07 07:40:00|9433.17|9433.17|9459.49|9459.49|9459.49|9459.49|9433.17|9433.17|0
1657179900000|2022-07-07 07:45:00|9457.97|9457.97|9457.11|9457.11|9468.69|9468.69|9456.08|9456.08|0
1657180200000|2022-07-07 07:50:00|9455.6|9455.6|9474.29|9474.29|9476.87|9476.87|9455.6|9455.6|0
1657180500000|2022-07-07 07:55:00|9474.94|9474.94|9477.37|9477.37|9478.13|9478.13|9473.8|9473.8|0
1657180800000|2022-07-07 08:00:00|9478.02|9478.02|9481.88|9481.88|9481.88|9481.88|9469.35|9469.35|0
1657181100000|2022-07-07 08:05:00|9472.26|9472.26|9456.3|9456.3|9472.75|9472.75|9449.63|9449.63|0
1657181400000|2022-07-07 08:10:00|9454.03|9454.03|9436.47|9436.47|9454.03|9454.03|9431.13|9431.13|0
1657181700000|2022-07-07 08:15:00|9426.85|9426.85|9432.38|9432.38|9432.38|9432.38|9424.99|9424.99|0
1657182000000|2022-07-07 08:20:00|9433.89|9433.89|9428.53|9428.53|9442.75|9442.75|9426.22|9426.22|0
1657182300000|2022-07-07 08:25:00|9429.36|9429.36|9439.25|9439.25|9439.52|9439.52|9429.26|9429.26|0
1657182600000|2022-07-07 08:30:00|9439.63|9439.63|9440.54|9440.54|9443.79|9443.79|9438.49|9438.49|0
1657182900000|2022-07-07 08:35:00|9442.05|9442.05|9438.47|9438.47|9445.7|9445.7|9431.66|9431.66|0
1657183200000|2022-07-07 08:40:00|9441.68|9441.68|9423.21|9423.21|9441.68|9441.68|9422.83|9422.83|0
1657183500000|2022-07-07 08:45:00|9421.92|9421.92|9403.44|9403.44|9421.92|9421.92|9403.44|9403.44|0
1657183800000|2022-07-07 08:50:00|9409.85|9409.85|9415.98|9415.98|9415.98|9415.98|9404.33|9404.33|0
1657184100000|2022-07-07 08:55:00|9416.36|9416.36|9429.67|9429.67|9431.71|9431.71|9414.47|9414.47|0
1657184400000|2022-07-07 09:00:00|9426.46|9426.46|9518.95|9518.95|9518.95|9518.95|9426.08|9426.08|0
1657184700000|2022-07-07 09:05:00|9515.17|9515.17|9532.51|9532.51|9533.79|9533.79|9508.76|9508.76|0
1657185000000|2022-07-07 09:10:00|9535.15|9535.15|9545.07|9545.07|9546.23|9546.23|9534.77|9534.77|0
1657185300000|2022-07-07 09:15:00|9557.89|9557.89|9567.91|9567.91|9576.39|9576.39|9555.31|9555.31|0
1657185600000|2022-07-07 09:20:00|9566.39|9566.39|9562.78|9562.78|9566.39|9566.39|9545.61|9545.61|0
1657185900000|2022-07-07 09:25:00|9562.4|9562.4|9547.79|9547.79|9562.4|9562.4|9547.79|9547.79|0
1657186200000|2022-07-07 09:30:00|9546.69|9546.69|9547.12|9547.12|9550.09|9550.09|9542.4|9542.4|0
1657186500000|2022-07-07 09:35:00|9548.63|9548.63|9548.81|9548.81|9552.01|9552.01|9546.69|9546.69|0
1657186800000|2022-07-07 09:40:00|9549.64|9549.64|9560.47|9560.47|9567.82|9567.82|9549.64|9549.64|0
1657187100000|2022-07-07 09:45:00|9559.36|9559.36|9577.34|9577.34|9577.34|9577.34|9558.99|9558.99|0
1657187400000|2022-07-07 09:50:00|9578.85|9578.85|9579.07|9579.07|9582.47|9582.47|9575.24|9575.24|0
1657187700000|2022-07-07 09:55:00|9580.36|9580.36|9571.13|9571.13|9580.74|9580.74|9571.13|9571.13|0
1657188000000|2022-07-07 10:00:00|9571.68|9571.68|9552.87|9552.87|9571.68|9571.68|9543.92|9543.92|0
1657188300000|2022-07-07 10:05:00|9562.48|9562.48|9585.89|9585.89|9585.89|9585.89|9562.48|9562.48|0
1657188600000|2022-07-07 10:10:00|9586.64|9586.64|9582.48|9582.48|9587.86|9587.86|9581.19|9581.19|0
1657188900000|2022-07-07 10:15:00|9581.19|9581.19|9571.36|9571.36|9581.19|9581.19|9567.88|9567.88|0
1657189200000|2022-07-07 10:20:00|9572|9572|9570.6|9570.6|9572.87|9572.87|9569.43|9569.43|0
1657189500000|2022-07-07 10:25:00|9568.03|9568.03|9563.7|9563.7|9568.67|9568.67|9558.85|9558.85|0
1657189800000|2022-07-07 10:30:00|9556.52|9556.52|9569.13|9569.13|9569.51|9569.51|9556.52|9556.52|0
1657190100000|2022-07-07 10:35:00|9571.03|9571.03|9572.58|9572.58|9572.96|9572.96|9571.03|9571.03|0
1657190400000|2022-07-07 10:40:00|9572.2|9572.2|9564.31|9564.31|9572.2|9572.2|9564.31|9564.31|0
1657190700000|2022-07-07 10:45:00|9564.95|9564.95|9550.07|9550.07|9564.95|9564.95|9548.94|9548.94|0
1657191000000|2022-07-07 10:50:00|9550.45|9550.45|9541.35|9541.35|9550.45|9550.45|9541.35|9541.35|0
1657191300000|2022-07-07 10:55:00|9538.12|9538.12|9536.7|9536.7|9542.12|9542.12|9535.7|9535.7|0
1657191600000|2022-07-07 11:00:00|9537.08|9537.08|9529.12|9529.12|9537.08|9537.08|9529.12|9529.12|0
1657191900000|2022-07-07 11:05:00|9525.91|9525.91|9521.35|9521.35|9525.91|9525.91|9519.84|9519.84|0
1657192200000|2022-07-07 11:10:00|9522.11|9522.11|9525.34|9525.34|9525.34|9525.34|9509.3|9509.3|0
1657192500000|2022-07-07 11:15:00|9527.27|9527.27|9518.52|9518.52|9527.27|9527.27|9518.52|9518.52|0
1657192800000|2022-07-07 11:20:00|9517.87|9517.87|9498.17|9498.17|9518.52|9518.52|9498.17|9498.17|0
1657193100000|2022-07-07 11:25:00|9494.96|9494.96|9477.59|9477.59|9494.96|9494.96|9477.59|9477.59|0
1657193400000|2022-07-07 11:30:00|9478.7|9478.7|9488.57|9488.57|9492.59|9492.59|9477.87|9477.87|0
1657193700000|2022-07-07 11:35:00|9493.08|9493.08|9513.65|9513.65|9515.54|9515.54|9492.44|9492.44|0
1657194000000|2022-07-07 11:40:00|9512.9|9512.9|9514.01|9514.01|9514.41|9514.41|9510.05|9510.05|0
1657194300000|2022-07-07 11:45:00|9510.81|9510.81|9516.95|9516.95|9525.13|9525.13|9507.6|9507.6|0
1657194600000|2022-07-07 11:50:00|9517.59|9517.59|9513.39|9513.39|9517.59|9517.59|9513.39|9513.39|0
1657194900000|2022-07-07 11:55:00|9510.18|9510.18|9516.7|9516.7|9516.7|9516.7|9503.88|9503.88|0
1657195200000|2022-07-07 12:00:00|9508.96|9508.96|9509.45|9509.45|9513.32|9513.32|9508.96|9508.96|0
1657195500000|2022-07-07 12:05:00|9508.35|9508.35|9500.09|9500.09|9517.23|9517.23|9500.09|9500.09|0
1657195800000|2022-07-07 12:10:00|9503.29|9503.29|9513.7|9513.7|9516.73|9516.73|9502.16|9502.16|0
1657196100000|2022-07-07 12:15:00|9512.57|9512.57|9511.92|9511.92|9514.5|9514.5|9510.63|9510.63|0
1657196400000|2022-07-07 12:20:00|9508.7|9508.7|9508.03|9508.03|9512.57|9512.57|9508.03|9508.03|0
1657196700000|2022-07-07 12:25:00|9512.54|9512.54|9487.26|9487.26|9514.81|9514.81|9487.26|9487.26|0
1657197000000|2022-07-07 12:30:00|9485.33|9485.33|9491.84|9491.84|9491.84|9491.84|9485.33|9485.33|0
1657197300000|2022-07-07 12:35:00|9493.73|9493.73|9498.9|9498.9|9498.9|9498.9|9492.49|9492.49|0
1657197600000|2022-07-07 12:40:00|9496.32|9496.32|9486.71|9486.71|9496.34|9496.34|9486.71|9486.71|0
1657197900000|2022-07-07 12:45:00|9484.77|9484.77|9482.93|9482.93|9486.17|9486.17|9482.93|9482.93|0
1657198200000|2022-07-07 12:50:00|9483.58|9483.58|9483.05|9483.05|9490.63|9490.63|9483.05|9483.05|0
1657198500000|2022-07-07 12:55:00|9480.47|9480.47|9477.27|9477.27|9481.76|9481.76|9477.27|9477.27|0
1657198800000|2022-07-07 13:00:00|9475.34|9475.34|9502.79|9502.79|9502.79|9502.79|9474.69|9474.69|0
1657199100000|2022-07-07 13:05:00|9505.37|9505.37|9478.61|9478.61|9505.37|9505.37|9475.41|9475.41|0
1657199400000|2022-07-07 13:10:00|9479.9|9479.9|9492.54|9492.54|9493.18|9493.18|9478.61|9478.61|0
1657199700000|2022-07-07 13:15:00|9488.02|9488.02|9480.82|9480.82|9488.02|9488.02|9476.7|9476.7|0
1657200000000|2022-07-07 13:20:00|9479.99|9479.99|9487.97|9487.97|9490.24|9490.24|9474.84|9474.84|0
1657200300000|2022-07-07 13:25:00|9488.62|9488.62|9504.03|9504.03|9504.03|9504.03|9488.62|9488.62|0
1657200600000|2022-07-07 13:30:00|9497.62|9497.62|9544.19|9544.19|9562.52|9562.52|9462.36|9462.36|0
1657200900000|2022-07-07 13:35:00|9544.84|9544.84|9559.27|9559.27|9565.36|9565.36|9544.84|9544.84|0
1657201200000|2022-07-07 13:40:00|9559.92|9559.92|9581.6|9581.6|9602.16|9602.16|9559.27|9559.27|0
1657201500000|2022-07-07 13:45:00|9578.39|9578.39|9591.81|9591.81|9595.01|9595.01|9574.58|9574.58|0
1657201800000|2022-07-07 13:50:00|9588.6|9588.6|9613.17|9613.17|9617.32|9617.32|9588.6|9588.6|0
1657202100000|2022-07-07 13:55:00|9613.44|9613.44|9606.39|9606.39|9613.44|9613.44|9592.93|9592.93|0
1657202400000|2022-07-07 14:00:00|9605.11|9605.11|9599.61|9599.61|9617.93|9617.93|9598.7|9598.7|0
1657202700000|2022-07-07 14:05:00|9586.79|9586.79|9583.22|9583.22|9586.79|9586.79|9579.37|9579.37|0
1657203000000|2022-07-07 14:10:00|9583.86|9583.86|9549.73|9549.73|9583.86|9583.86|9546.52|9546.52|0
1657203300000|2022-07-07 14:15:00|9546.52|9546.52|9519.13|9519.13|9546.52|9546.52|9519.13|9519.13|0
1657203600000|2022-07-07 14:20:00|9518.48|9518.48|9509.64|9509.64|9521.02|9521.02|9509|9509|0
1657203900000|2022-07-07 14:25:00|9509|9509|9492.12|9492.12|9509|9509|9491.57|9491.57|0
1657204200000|2022-07-07 14:30:00|9493.26|9493.26|9533.99|9533.99|9533.99|9533.99|9492.88|9492.88|0
1657204500000|2022-07-07 14:35:00|9535.93|9535.93|9539.67|9539.67|9553.69|9553.69|9534.79|9534.79|0
1657204800000|2022-07-07 14:40:00|9536.47|9536.47|9515.77|9515.77|9540.96|9540.96|9515.77|9515.77|0
1657205100000|2022-07-07 14:45:00|9512.57|9512.57|9538.35|9538.35|9538.35|9538.35|9512.57|9512.57|0
1657205400000|2022-07-07 14:50:00|9542.22|9542.22|9543.14|9543.14|9556.15|9556.15|9538.35|9538.35|0
1657205700000|2022-07-07 14:55:00|9544.43|9544.43|9523.17|9523.17|9544.43|9544.43|9515.25|9515.25|0
1657206000000|2022-07-07 15:00:00|9519.97|9519.97|9505.19|9505.19|9521.25|9521.25|9501.99|9501.99|0
1657206300000|2022-07-07 15:05:00|9508.4|9508.4|9496.73|9496.73|9510.25|9510.25|9493.52|9493.52|0
1657206600000|2022-07-07 15:10:00|9498.62|9498.62|9477.34|9477.34|9499.17|9499.17|9477.34|9477.34|0
1657206900000|2022-07-07 15:15:00|9479.27|9479.27|9470.31|9470.31|9482.45|9482.45|9470.31|9470.31|0
1657207200000|2022-07-07 15:20:00|9471.44|9471.44|9456.07|9456.07|9472.73|9472.73|9450.32|9450.32|0
1657207500000|2022-07-07 15:25:00|9455.43|9455.43|9463.68|9463.68|9467.39|9467.39|9455.43|9455.43|0
1657264500000|2022-07-08 07:15:00|9470.65|9470.65|9474.96|9474.96|9474.96|9474.96|9445.01|9445.01|0
1657264800000|2022-07-08 07:20:00|9474.13|9474.13|9483.99|9483.99|9486.64|9486.64|9472.46|9472.46|0
1657265100000|2022-07-08 07:25:00|9483.35|9483.35|9514.26|9514.26|9525.98|9525.98|9483.35|9483.35|0
1657265400000|2022-07-08 07:30:00|9518.13|9518.13|9520.01|9520.01|9525.69|9525.69|9516.48|9516.48|0
1657265700000|2022-07-08 07:35:00|9524.17|9524.17|9536.22|9536.22|9540.69|9540.69|9521.15|9521.15|0
1657266000000|2022-07-08 07:40:00|9533|9533|9530.7|9530.7|9537.27|9537.27|9530.7|9530.7|0
1657266300000|2022-07-08 07:45:00|9498.66|9498.66|9508.04|9508.04|9509.17|9509.17|9496.72|9496.72|0
1657266600000|2022-07-08 07:50:00|9511.91|9511.91|9497.74|9497.74|9511.91|9511.91|9497.74|9497.74|0
1657266900000|2022-07-08 07:55:00|9490.89|9490.89|9498.01|9498.01|9500.56|9500.56|9490.13|9490.13|0
1657267200000|2022-07-08 08:00:00|9497.25|9497.25|9520.1|9520.1|9520.38|9520.38|9493.12|9493.12|0
1657267500000|2022-07-08 08:05:00|9521.99|9521.99|9553.22|9553.22|9553.22|9553.22|9521.99|9521.99|0
1657267800000|2022-07-08 08:10:00|9556.44|9556.44|9568.43|9568.43|9568.71|9568.71|9553.11|9553.11|0
1657268100000|2022-07-08 08:15:00|9569.56|9569.56|9579.35|9579.35|9582|9582|9568.74|9568.74|0
1657268400000|2022-07-08 08:20:00|9580.11|9580.11|9597.73|9597.73|9597.73|9597.73|9580.11|9580.11|0
1657268700000|2022-07-08 08:25:00|9593.95|9593.95|9586.93|9586.93|9593.95|9593.95|9586.38|9586.38|0
1657269000000|2022-07-08 08:30:00|9593.34|9593.34|9588.17|9588.17|9593.34|9593.34|9581.96|9581.96|0
1657269300000|2022-07-08 08:35:00|9584.01|9584.01|9533.93|9533.93|9584.01|9584.01|9533.93|9533.93|0
1657269600000|2022-07-08 08:40:00|9524.32|9524.32|9516.89|9516.89|9524.32|9524.32|9510.11|9510.11|0
1657269900000|2022-07-08 08:45:00|9514.95|9514.95|9529.52|9529.52|9529.52|9529.52|9510.79|9510.79|0
1657270200000|2022-07-08 08:50:00|9527.25|9527.25|9539.5|9539.5|9539.5|9539.5|9527.25|9527.25|0
1657270500000|2022-07-08 08:55:00|9544.65|9544.65|9557.7|9557.7|9559.22|9559.22|9543.56|9543.56|0
1657270800000|2022-07-08 09:00:00|9558.84|9558.84|9548.32|9548.32|9558.84|9558.84|9546.02|9546.02|0
1657271100000|2022-07-08 09:05:00|9551.72|9551.72|9549.86|9549.86|9561.54|9561.54|9549.86|9549.86|0
1657271400000|2022-07-08 09:10:00|9549.22|9549.22|9548.49|9548.49|9551.15|9551.15|9546.6|9546.6|0
1657271700000|2022-07-08 09:15:00|9546.22|9546.22|9535.62|9535.62|9546.22|9546.22|9535.62|9535.62|0
1657272000000|2022-07-08 09:20:00|9529.21|9529.21|9521.49|9521.49|9529.21|9529.21|9516.99|9516.99|0
1657272300000|2022-07-08 09:25:00|9521.87|9521.87|9537.15|9537.15|9543.57|9543.57|9521.87|9521.87|0
1657272600000|2022-07-08 09:30:00|9538.44|9538.44|9550.7|9550.7|9550.77|9550.77|9538.44|9538.44|0
1657272900000|2022-07-08 09:35:00|9548.76|9548.76|9563.96|9563.96|9563.96|9563.96|9548.76|9548.76|0
1657273200000|2022-07-08 09:40:00|9564.78|9564.78|9555.58|9555.58|9564.78|9564.78|9553.69|9553.69|0
1657273500000|2022-07-08 09:45:00|9555.2|9555.2|9551.27|9551.27|9555.2|9555.2|9549.76|9549.76|0
1657273800000|2022-07-08 09:50:00|9552.65|9552.65|9553.22|9553.22|9561.01|9561.01|9552.65|9552.65|0
1657274100000|2022-07-08 09:55:00|9552.46|9552.46|9553.4|9553.4|9554.05|9554.05|9552.08|9552.08|0
1657274400000|2022-07-08 10:00:00|9554.05|9554.05|9557.84|9557.84|9559.85|9559.85|9554.05|9554.05|0
1657274700000|2022-07-08 10:05:00|9558.4|9558.4|9564.36|9564.36|9564.36|9564.36|9558.02|9558.02|0
1657275000000|2022-07-08 10:10:00|9564.74|9564.74|9562.44|9562.44|9565.84|9565.84|9562.44|9562.44|0
1657275300000|2022-07-08 10:15:00|9563.19|9563.19|9582.21|9582.21|9582.21|9582.21|9563.19|9563.19|0
1657275600000|2022-07-08 10:20:00|9581.83|9581.83|9604.25|9604.25|9608.76|9608.76|9581.83|9581.83|0
1657275900000|2022-07-08 10:25:00|9605|9605|9610.05|9610.05|9614.28|9614.28|9594.41|9594.41|0
1657276200000|2022-07-08 10:30:00|9607.4|9607.4|9602.55|9602.55|9607.93|9607.93|9595.9|9595.9|0
1657276500000|2022-07-08 10:35:00|9604.06|9604.06|9599.44|9599.44|9605.73|9605.73|9599.44|9599.44|0
1657276800000|2022-07-08 10:40:00|9593.03|9593.03|9580.14|9580.14|9593.03|9593.03|9577.59|9577.59|0
1657277100000|2022-07-08 10:45:00|9576.94|9576.94|9562.29|9562.29|9576.94|9576.94|9560.77|9560.77|0
1657277400000|2022-07-08 10:50:00|9559.08|9559.08|9530.53|9530.53|9559.08|9559.08|9527.33|9527.33|0
1657277700000|2022-07-08 10:55:00|9533.11|9533.11|9536.91|9536.91|9539.49|9539.49|9527.7|9527.7|0
1657278000000|2022-07-08 11:00:00|9538.04|9538.04|9531.53|9531.53|9539.18|9539.18|9531.53|9531.53|0
1657278300000|2022-07-08 11:05:00|9534.17|9534.17|9531.53|9531.53|9534.17|9534.17|9531.53|9531.53|0
1657278600000|2022-07-08 11:10:00|9537.94|9537.94|9530.85|9530.85|9537.94|9537.94|9530.85|9530.85|0
1657278900000|2022-07-08 11:15:00|9530.09|9530.09|9531.15|9531.15|9532.21|9532.21|9527.51|9527.51|0
1657279200000|2022-07-08 11:20:00|9530.5|9530.5|9536.56|9536.56|9536.56|9536.56|9529.21|9529.21|0
1657279500000|2022-07-08 11:25:00|9537.85|9537.85|9544.25|9544.25|9544.25|9544.25|9536.71|9536.71|0
1657279800000|2022-07-08 11:30:00|9545.38|9545.38|9558.01|9558.01|9562.29|9562.29|9545.38|9545.38|0
1657280100000|2022-07-08 11:35:00|9554.81|9554.81|9542.86|9542.86|9554.81|9554.81|9542.11|9542.11|0
1657280400000|2022-07-08 11:40:00|9544.15|9544.15|9552.16|9552.16|9552.16|9552.16|9541.88|9541.88|0
1657280700000|2022-07-08 11:45:00|9554.43|9554.43|9560.86|9560.86|9563.44|9563.44|9552.54|9552.54|0
1657281000000|2022-07-08 11:50:00|9562.37|9562.37|9566.48|9566.48|9566.48|9566.48|9557.04|9557.04|0
1657281300000|2022-07-08 11:55:00|9560.07|9560.07|9542.12|9542.12|9560.98|9560.98|9542.12|9542.12|0
1657281600000|2022-07-08 12:00:00|9536.97|9536.97|9538.24|9538.24|9540.17|9540.17|9536.97|9536.97|0
1657281900000|2022-07-08 12:05:00|9537.97|9537.97|9548.71|9548.71|9548.71|9548.71|9537.97|9537.97|0
1657282200000|2022-07-08 12:10:00|9549.84|9549.84|9571.42|9571.42|9571.42|9571.42|9549.84|9549.84|0
1657282500000|2022-07-08 12:15:00|9571.04|9571.04|9583.88|9583.88|9589.71|9589.71|9571.04|9571.04|0
1657282800000|2022-07-08 12:20:00|9582.37|9582.37|9578.68|9578.68|9582.37|9582.37|9578.3|9578.3|0
1657283100000|2022-07-08 12:25:00|9578.03|9578.03|9588.28|9588.28|9588.66|9588.66|9578.03|9578.03|0
1657283400000|2022-07-08 12:30:00|9587.52|9587.52|9577.31|9577.31|9590.08|9590.08|9549.68|9549.68|0
1657283700000|2022-07-08 12:35:00|9578.45|9578.45|9584.28|9584.28|9586.17|9586.17|9578.45|9578.45|0
1657284000000|2022-07-08 12:40:00|9585.03|9585.03|9573.73|9573.73|9588.43|9588.43|9571.41|9571.41|0
1657284300000|2022-07-08 12:45:00|9575.62|9575.62|9569.75|9569.75|9575.62|9575.62|9568.47|9568.47|0
1657284600000|2022-07-08 12:50:00|9571.04|9571.04|9579.08|9579.08|9579.08|9579.08|9570.4|9570.4|0
1657284900000|2022-07-08 12:55:00|9579.83|9579.83|9603.14|9603.14|9603.14|9603.14|9579.83|9579.83|0
1657285200000|2022-07-08 13:00:00|9605.07|9605.07|9614.56|9614.56|9625.51|9625.51|9605.07|9605.07|0
1657285500000|2022-07-08 13:05:00|9615.32|9615.32|9619.33|9619.33|9629.29|9629.29|9615.32|9615.32|0
1657285800000|2022-07-08 13:10:00|9619.97|9619.97|9614.76|9614.76|9621.26|9621.26|9614.38|9614.38|0
1657286100000|2022-07-08 13:15:00|9614.01|9614.01|9610.16|9610.16|9614.38|9614.38|9604.67|9604.67|0
1657286400000|2022-07-08 13:20:00|9610.98|9610.98|9613.37|9613.37|9615.37|9615.37|9610.98|9610.98|0
1657286700000|2022-07-08 13:25:00|9614.66|9614.66|9607.62|9607.62|9615.76|9615.76|9606.35|9606.35|0
1657287000000|2022-07-08 13:30:00|9613.66|9613.66|9566.93|9566.93|9613.66|9613.66|9552.18|9552.18|0
1657287300000|2022-07-08 13:35:00|9563.73|9563.73|9548.87|9548.87|9564.11|9564.11|9542.2|9542.2|0
1657287600000|2022-07-08 13:40:00|9545.66|9545.66|9524.95|9524.95|9549.25|9549.25|9524.95|9524.95|0
1657287900000|2022-07-08 13:45:00|9526.89|9526.89|9506.78|9506.78|9539.19|9539.19|9506.33|9506.33|0
1657288200000|2022-07-08 13:50:00|9506.14|9506.14|9486.95|9486.95|9506.14|9506.14|9483.24|9483.24|0
1657288500000|2022-07-08 13:55:00|9484.37|9484.37|9451.27|9451.27|9485.88|9485.88|9451.27|9451.27|0
1657288800000|2022-07-08 14:00:00|9449.75|9449.75|9457.44|9457.44|9457.44|9457.44|9432.38|9432.38|0
1657289100000|2022-07-08 14:05:00|9459.38|9459.38|9469.96|9469.96|9470.72|9470.72|9457.17|9457.17|0
1657289400000|2022-07-08 14:10:00|9466.76|9466.76|9506.01|9506.01|9506.01|9506.01|9461.62|9461.62|0
1657289700000|2022-07-08 14:15:00|9512.42|9512.42|9499.21|9499.21|9512.42|9512.42|9495.74|9495.74|0
1657290000000|2022-07-08 14:20:00|9498.45|9498.45|9489.64|9489.64|9498.45|9498.45|9484.58|9484.58|0
1657290300000|2022-07-08 14:25:00|9491.57|9491.57|9501.24|9501.24|9513.96|9513.96|9491.57|9491.57|0
1657290600000|2022-07-08 14:30:00|9498.03|9498.03|9530.83|9530.83|9531.24|9531.24|9498.03|9498.03|0
1657290900000|2022-07-08 14:35:00|9530.19|9530.19|9579.45|9579.45|9579.45|9579.45|9529.05|9529.05|0
1657291200000|2022-07-08 14:40:00|9582.2|9582.2|9601.85|9601.85|9603.14|9603.14|9579|9579|0
1657291500000|2022-07-08 14:45:00|9605.06|9605.06|9630.35|9630.35|9633.55|9633.55|9605.06|9605.06|0
1657291800000|2022-07-08 14:50:00|9627.14|9627.14|9598.21|9598.21|9627.14|9627.14|9598.21|9598.21|0
1657292100000|2022-07-08 14:55:00|9597.66|9597.66|9591.96|9591.96|9597.66|9597.66|9582.57|9582.57|0
1657292400000|2022-07-08 15:00:00|9593.25|9593.25|9578.39|9578.39|9593.25|9593.25|9574.94|9574.94|0
1657292700000|2022-07-08 15:05:00|9577.75|9577.75|9572.31|9572.31|9577.75|9577.75|9567.81|9567.81|0
1657293000000|2022-07-08 15:10:00|9571.48|9571.48|9564.01|9564.01|9574.8|9574.8|9561.35|9561.35|0
1657293300000|2022-07-08 15:15:00|9560.81|9560.81|9545.6|9545.6|9560.81|9560.81|9544.95|9544.95|0
1657293600000|2022-07-08 15:20:00|9542.39|9542.39|9527.83|9527.83|9544.66|9544.66|9527.83|9527.83|0
1657293900000|2022-07-08 15:25:00|9525.94|9525.94|9529.77|9529.77|9529.77|9529.77|9519.25|9519.25|0
1657523700000|2022-07-11 07:15:00|9324.26|9324.26|9335.24|9335.24|9351.64|9351.64|9324.26|9324.26|0
1657524000000|2022-07-11 07:20:00|9335.89|9335.89|9342.21|9342.21|9347.77|9347.77|9335.89|9335.89|0
1657524300000|2022-07-11 07:25:00|9339.63|9339.63|9333.18|9333.18|9339.63|9339.63|9324.46|9324.46|0
1657524600000|2022-07-11 07:30:00|9331.67|9331.67|9325.92|9325.92|9332.31|9332.31|9319.69|9319.69|0
1657524900000|2022-07-11 07:35:00|9326.47|9326.47|9324.04|9324.04|9331.47|9331.47|9324.04|9324.04|0
1657525200000|2022-07-11 07:40:00|9322.1|9322.1|9299.13|9299.13|9332.64|9332.64|9299.13|9299.13|0
1657525500000|2022-07-11 07:45:00|9300.42|9300.42|9300.57|9300.57|9300.57|9300.57|9286.7|9286.7|0
1657525800000|2022-07-11 07:50:00|9301.32|9301.32|9299.04|9299.04|9308.03|9308.03|9299.04|9299.04|0
1657526100000|2022-07-11 07:55:00|9299.69|9299.69|9290.35|9290.35|9299.69|9299.69|9288.75|9288.75|0
1657526400000|2022-07-11 08:00:00|9292.28|9292.28|9291.65|9291.65|9295.08|9295.08|9285.97|9285.97|0
1657526700000|2022-07-11 08:05:00|9292.94|9292.94|9285.58|9285.58|9295.6|9295.6|9284.2|9284.2|0
1657527000000|2022-07-11 08:10:00|9278.49|9278.49|9273.35|9273.35|9283.63|9283.63|9273.35|9273.35|0
1657527300000|2022-07-11 08:15:00|9270.14|9270.14|9283.19|9283.19|9283.19|9283.19|9270.14|9270.14|0
1657527600000|2022-07-11 08:20:00|9284.48|9284.48|9291.55|9291.55|9291.83|9291.83|9279.35|9279.35|0
1657527900000|2022-07-11 08:25:00|9293.49|9293.49|9288.49|9288.49|9294.78|9294.78|9283.49|9283.49|0
1657528200000|2022-07-11 08:30:00|9288.22|9288.22|9283.93|9283.93|9288.22|9288.22|9280.79|9280.79|0
1657528500000|2022-07-11 08:35:00|9280.91|9280.91|9289.89|9289.89|9289.89|9289.89|9277.37|9277.37|0
1657528800000|2022-07-11 08:40:00|9290.65|9290.65|9292.58|9292.58|9298.61|9298.61|9284.62|9284.62|0
1657529100000|2022-07-11 08:45:00|9294.1|9294.1|9292.81|9292.81|9294.1|9294.1|9292.17|9292.17|0
1657529400000|2022-07-11 08:50:00|9293.57|9293.57|9312.1|9312.1|9312.1|9312.1|9293.57|9293.57|0
1657529700000|2022-07-11 08:55:00|9312.47|9312.47|9314.35|9314.35|9323.85|9323.85|9307.2|9307.2|0
1657530000000|2022-07-11 09:00:00|9315.64|9315.64|9377.21|9377.21|9377.21|9377.21|9315.64|9315.64|0
1657530300000|2022-07-11 09:05:00|9380.42|9380.42|9391.45|9391.45|9400.49|9400.49|9380.42|9380.42|0
1657530600000|2022-07-11 09:10:00|9388.87|9388.87|9384.13|9384.13|9395.28|9395.28|9384.13|9384.13|0
1657530900000|2022-07-11 09:15:00|9383.49|9383.49|9382.61|9382.61|9384.96|9384.96|9379.58|9379.58|0
1657531200000|2022-07-11 09:20:00|9366.58|9366.58|9364.81|9364.81|9366.58|9366.58|9352.93|9352.93|0
1657531500000|2022-07-11 09:25:00|9366.1|9366.1|9341.45|9341.45|9366.48|9366.48|9340.07|9340.07|0
1657531800000|2022-07-11 09:30:00|9339.52|9339.52|9337.04|9337.04|9339.52|9339.52|9333.75|9333.75|0
1657532100000|2022-07-11 09:35:00|9335.91|9335.91|9334.36|9334.36|9337.84|9337.84|9329.87|9329.87|0
1657532400000|2022-07-11 09:40:00|9335.46|9335.46|9333.22|9333.22|9337.39|9337.39|9333.22|9333.22|0
1657532700000|2022-07-11 09:45:00|9332.09|9332.09|9308.89|9308.89|9332.09|9332.09|9308.89|9308.89|0
1657533000000|2022-07-11 09:50:00|9310.83|9310.83|9310.07|9310.07|9310.83|9310.83|9307.8|9307.8|0
1657533300000|2022-07-11 09:55:00|9306.87|9306.87|9306|9306|9306.87|9306.87|9304.07|9304.07|0
1657533600000|2022-07-11 10:00:00|9312.41|9312.41|9309.2|9309.2|9312.41|9312.41|9309.2|9309.2|0
1657533900000|2022-07-11 10:05:00|9310.49|9310.49|9310.49|9310.49|9310.49|9310.49|9310.49|9310.49|0
1657534200000|2022-07-11 10:10:00|9313.7|9313.7|9309.22|9309.22|9316.28|9316.28|9309.22|9309.22|0
1657534500000|2022-07-11 10:15:00|9308.95|9308.95|9314.53|9314.53|9314.9|9314.9|9308.95|9308.95|0
1657534800000|2022-07-11 10:20:00|9313.01|9313.01|9309.65|9309.65|9313.01|9313.01|9307.76|9307.76|0
1657535100000|2022-07-11 10:25:00|9312.86|9312.86|9311.14|9311.14|9315.44|9315.44|9303.47|9303.47|0
1657535400000|2022-07-11 10:30:00|9313.07|9313.07|9311.79|9311.79|9315.01|9315.01|9311.79|9311.79|0
1657535700000|2022-07-11 10:35:00|9312.16|9312.16|9303.14|9303.14|9315.37|9315.37|9303.14|9303.14|0
1657536000000|2022-07-11 10:40:00|9305.07|9305.07|9309.92|9309.92|9309.92|9309.92|9305.07|9305.07|0
1657536600000|2022-07-11 10:50:00|9311.85|9311.85|9305.44|9305.44|9311.85|9311.85|9305.44|9305.44|0
1657536900000|2022-07-11 10:55:00|9304.16|9304.16|9301.2|9301.2|9304.16|9304.16|9301.2|9301.2|0
1657537200000|2022-07-11 11:00:00|9310.81|9310.81|9288.83|9288.83|9310.81|9310.81|9288.83|9288.83|0
1657537500000|2022-07-11 11:05:00|9295.24|9295.24|9287.16|9287.16|9295.24|9295.24|9282.67|9282.67|0
1657537800000|2022-07-11 11:10:00|9289.1|9289.1|9271.96|9271.96|9289.92|9289.92|9265.14|9265.14|0
1657538100000|2022-07-11 11:15:00|9275.17|9275.17|9266.12|9266.12|9275.17|9275.17|9266.12|9266.12|0
1657538400000|2022-07-11 11:20:00|9275.73|9275.73|9273.8|9273.8|9275.73|9275.73|9273.8|9273.8|0
1657538700000|2022-07-11 11:25:00|9271.87|9271.87|9263.6|9263.6|9271.87|9271.87|9263.6|9263.6|0
1657539000000|2022-07-11 11:30:00|9262.96|9262.96|9261.81|9261.81|9262.96|9262.96|9259.54|9259.54|0
1657539300000|2022-07-11 11:35:00|9261.43|9261.43|9256.53|9256.53|9261.43|9261.43|9255.02|9255.02|0
1657539600000|2022-07-11 11:40:00|9253.95|9253.95|9259.19|9259.19|9259.19|9259.19|9250.75|9250.75|0
1657539900000|2022-07-11 11:45:00|9258.55|9258.55|9255.86|9255.86|9259.19|9259.19|9253.21|9253.21|0
1657540200000|2022-07-11 11:50:00|9257.14|9257.14|9246.8|9246.8|9257.14|9257.14|9246.8|9246.8|0
1657540500000|2022-07-11 11:55:00|9248.09|9248.09|9256.41|9256.41|9256.41|9256.41|9244.2|9244.2|0
1657540800000|2022-07-11 12:00:00|9255.12|9255.12|9243.2|9243.2|9255.12|9255.12|9243.2|9243.2|0
1657541100000|2022-07-11 12:05:00|9244.58|9244.58|9242.19|9242.19|9245.41|9245.41|9242.19|9242.19|0
1657541400000|2022-07-11 12:10:00|9241.43|9241.43|9245.89|9245.89|9251.04|9251.04|9241.43|9241.43|0
1657541700000|2022-07-11 12:15:00|9247.82|9247.82|9250.38|9250.38|9251.03|9251.03|9247.82|9247.82|0
1657542000000|2022-07-11 12:20:00|9250.11|9250.11|9250.11|9250.11|9250.11|9250.11|9250.11|9250.11|0
1657542300000|2022-07-11 12:25:00|9246.24|9246.24|9238|9238|9246.24|9246.24|9238|9238|0
1657542600000|2022-07-11 12:30:00|9236.71|9236.71|9239.72|9239.72|9241.19|9241.19|9234.78|9234.78|0
1657542900000|2022-07-11 12:35:00|9239.44|9239.44|9234.13|9234.13|9239.44|9239.44|9228.99|9228.99|0
1657543200000|2022-07-11 12:40:00|9226.19|9226.19|9220.23|9220.23|9226.19|9226.19|9213.63|9213.63|0
1657543500000|2022-07-11 12:45:00|9221.52|9221.52|9212.39|9212.39|9222.16|9222.16|9209.4|9209.4|0
1657543800000|2022-07-11 12:50:00|9218.8|9218.8|9206.9|9206.9|9218.8|9218.8|9204.74|9204.74|0
1657544100000|2022-07-11 12:55:00|9209.47|9209.47|9209.32|9209.32|9211.37|9211.37|9208.56|9208.56|0
1657544400000|2022-07-11 13:00:00|9206.11|9206.11|9208.77|9208.77|9211.97|9211.97|9205.56|9205.56|0
1657544700000|2022-07-11 13:05:00|9205.74|9205.74|9211.61|9211.61|9214.25|9214.25|9204.81|9204.81|0
1657545000000|2022-07-11 13:10:00|9211.33|9211.33|9209.58|9209.58|9217.18|9217.18|9209.58|9209.58|0
1657545300000|2022-07-11 13:15:00|9207.65|9207.65|9203.55|9203.55|9207.65|9207.65|9203.55|9203.55|0
1657545600000|2022-07-11 13:20:00|9213.17|9213.17|9204.18|9204.18|9213.17|9213.17|9204.18|9204.18|0
1657545900000|2022-07-11 13:25:00|9203.05|9203.05|9204.49|9204.49|9210.63|9210.63|9200.64|9200.64|0
1657546200000|2022-07-11 13:30:00|9236.54|9236.54|9316.85|9316.85|9325.17|9325.17|9233.33|9233.33|0
1657546500000|2022-07-11 13:35:00|9317.49|9317.49|9381.13|9381.13|9381.13|9381.13|9303.68|9303.68|0
1657546800000|2022-07-11 13:40:00|9377.92|9377.92|9369.14|9369.14|9377.92|9377.92|9334.18|9334.18|0
1657547100000|2022-07-11 13:45:00|9375.55|9375.55|9337.4|9337.4|9382.6|9382.6|9327.79|9327.79|0
1657547400000|2022-07-11 13:50:00|9336.65|9336.65|9378.08|9378.08|9390.15|9390.15|9333.62|9333.62|0
1657547700000|2022-07-11 13:55:00|9378.35|9378.35|9438.13|9438.13|9439.41|9439.41|9378.35|9378.35|0
1657548000000|2022-07-11 14:00:00|9432.98|9432.98|9429.7|9429.7|9442.54|9442.54|9429.7|9429.7|0
1657548300000|2022-07-11 14:05:00|9432.9|9432.9|9420.02|9420.02|9433.18|9433.18|9406.56|9406.56|0
1657548600000|2022-07-11 14:10:00|9418.09|9418.09|9433.09|9433.09|9453.01|9453.01|9418.09|9418.09|0
1657548900000|2022-07-11 14:15:00|9420.27|9420.27|9407.81|9407.81|9420.27|9420.27|9407.41|9407.41|0
1657549200000|2022-07-11 14:20:00|9405.23|9405.23|9417.68|9417.68|9417.68|9417.68|9395.23|9395.23|0
1657549500000|2022-07-11 14:25:00|9418.06|9418.06|9388.22|9388.22|9420.53|9420.53|9388.22|9388.22|0
1657549800000|2022-07-11 14:30:00|9385.01|9385.01|9389.54|9389.54|9399.17|9399.17|9378.6|9378.6|0
1657550100000|2022-07-11 14:35:00|9383.13|9383.13|9399.45|9399.45|9406.49|9406.49|9376.72|9376.72|0
1657550400000|2022-07-11 14:40:00|9399.73|9399.73|9412.5|9412.5|9416.48|9416.48|9399.73|9399.73|0
1657550700000|2022-07-11 14:45:00|9414.02|9414.02|9420.76|9420.76|9420.76|9420.76|9411.93|9411.93|0
1657551000000|2022-07-11 14:50:00|9423.97|9423.97|9439.46|9439.46|9441.91|9441.91|9423.97|9423.97|0
1657551300000|2022-07-11 14:55:00|9449.08|9449.08|9432.57|9432.57|9449.08|9449.08|9431.06|9431.06|0
1657551600000|2022-07-11 15:00:00|9431.93|9431.93|9426.44|9426.44|9437.87|9437.87|9423.24|9423.24|0
1657551900000|2022-07-11 15:05:00|9425.69|9425.69|9400.2|9400.2|9425.69|9425.69|9400.2|9400.2|0
1657552200000|2022-07-11 15:10:00|9397.62|9397.62|9379.32|9379.32|9397.62|9397.62|9374.83|9374.83|0
1657552500000|2022-07-11 15:15:00|9382.53|9382.53|9398.01|9398.01|9398.29|9398.29|9379.08|9379.08|0
1657552800000|2022-07-11 15:20:00|9396.72|9396.72|9386.35|9386.35|9396.72|9396.72|9383.93|9383.93|0
1657553100000|2022-07-11 15:25:00|9385.25|9385.25|9391.82|9391.82|9402.92|9402.92|9383.69|9383.69|0
1657610100000|2022-07-12 07:15:00|9303.97|9303.97|9319.68|9319.68|9324.84|9324.84|9303.97|9303.97|0
1657610400000|2022-07-12 07:20:00|9319.04|9319.04|9317.75|9317.75|9319.04|9319.04|9317.75|9317.75|0
1657610700000|2022-07-12 07:25:00|9315.17|9315.17|9262.23|9262.23|9316.46|9316.46|9262.23|9262.23|0
1657611000000|2022-07-12 07:30:00|9260.94|9260.94|9253.06|9253.06|9260.94|9260.94|9251.93|9251.93|0
1657611300000|2022-07-12 07:35:00|9251.96|9251.96|9260.41|9260.41|9260.41|9260.41|9251.32|9251.32|0
1657611600000|2022-07-12 07:40:00|9257.2|9257.2|9269.09|9269.09|9269.09|9269.09|9257.2|9257.2|0
1657611900000|2022-07-12 07:45:00|9274.9|9274.9|9271.69|9271.69|9274.9|9274.9|9271.69|9271.69|0
1657612200000|2022-07-12 07:50:00|9270.56|9270.56|9251.94|9251.94|9270.56|9270.56|9251.94|9251.94|0
1657612500000|2022-07-12 07:55:00|9248.73|9248.73|9241.77|9241.77|9251.94|9251.94|9240.49|9240.49|0
1657612800000|2022-07-12 08:00:00|9239.2|9239.2|9245.14|9245.14|9245.14|9245.14|9239.2|9239.2|0
1657613100000|2022-07-12 08:05:00|9249.66|9249.66|9275.28|9275.28|9278.5|9278.5|9249.66|9249.66|0
1657613400000|2022-07-12 08:10:00|9276.57|9276.57|9299.01|9299.01|9299.01|9299.01|9276.57|9276.57|0
1657613700000|2022-07-12 08:15:00|9299.83|9299.83|9279.94|9279.94|9299.83|9299.83|9279.94|9279.94|0
1657614000000|2022-07-12 08:20:00|9278.01|9278.01|9277.36|9277.36|9278.65|9278.65|9276.07|9276.07|0
1657614300000|2022-07-12 08:25:00|9283.77|9283.77|9284.83|9284.83|9285.93|9285.93|9283.77|9283.77|0
1657614600000|2022-07-12 08:30:00|9283.54|9283.54|9288.03|9288.03|9288.03|9288.03|9283.54|9283.54|0
1657614900000|2022-07-12 08:35:00|9291.24|9291.24|9291.29|9291.29|9291.29|9291.29|9284.83|9284.83|0
1657615200000|2022-07-12 08:40:00|9288.07|9288.07|9297.1|9297.1|9297.1|9297.1|9286.78|9286.78|0
1657615500000|2022-07-12 08:45:00|9300.96|9300.96|9315.12|9315.12|9315.12|9315.12|9300.96|9300.96|0
1657615800000|2022-07-12 08:50:00|9321.53|9321.53|9337.94|9337.94|9337.94|9337.94|9321.53|9321.53|0
1657616100000|2022-07-12 08:55:00|9338.32|9338.32|9343.86|9343.86|9343.86|9343.86|9338.32|9338.32|0
1657616400000|2022-07-12 09:00:00|9344.23|9344.23|9339.48|9339.48|9345.52|9345.52|9337|9337|0
1657616700000|2022-07-12 09:05:00|9342.06|9342.06|9360.98|9360.98|9364.18|9364.18|9340.92|9340.92|0
1657617000000|2022-07-12 09:10:00|9359.04|9359.04|9371.5|9371.5|9371.5|9371.5|9359.04|9359.04|0
1657617300000|2022-07-12 09:15:00|9377.91|9377.91|9373.77|9373.77|9378.58|9378.58|9368.3|9368.3|0
1657617600000|2022-07-12 09:20:00|9370.57|9370.57|9366.2|9366.2|9371.21|9371.21|9366.2|9366.2|0
1657617900000|2022-07-12 09:25:00|9364.91|9364.91|9364.27|9364.27|9364.91|9364.91|9361.04|9361.04|0
1657618200000|2022-07-12 09:30:00|9357.18|9357.18|9360.95|9360.95|9360.95|9360.95|9357.18|9357.18|0
1657618500000|2022-07-12 09:35:00|9357.73|9357.73|9357.73|9357.73|9357.73|9357.73|9357.73|9357.73|0
1657618800000|2022-07-12 09:40:00|9359.66|9359.66|9366.07|9366.07|9366.07|9366.07|9359.66|9359.66|0
1657619100000|2022-07-12 09:45:00|9366.72|9366.72|9359.4|9359.4|9372.22|9372.22|9359.4|9359.4|0
1657619400000|2022-07-12 09:50:00|9358.75|9358.75|9363.27|9363.27|9363.27|9363.27|9358.75|9358.75|0
1657619700000|2022-07-12 09:55:00|9364.4|9364.4|9368.85|9368.85|9368.85|9368.85|9364.4|9364.4|0
1657620000000|2022-07-12 10:00:00|9362.44|9362.44|9360.28|9360.28|9363.51|9363.51|9358.35|9358.35|0
1657620300000|2022-07-12 10:05:00|9353.87|9353.87|9353.87|9353.87|9353.87|9353.87|9353.87|9353.87|0
1657620600000|2022-07-12 10:10:00|9354.25|9354.25|9349.56|9349.56|9354.25|9354.25|9349.56|9349.56|0
1657620900000|2022-07-12 10:15:00|9350.32|9350.32|9351.14|9351.14|9351.14|9351.14|9350.32|9350.32|0
1657621200000|2022-07-12 10:20:00|9351.79|9351.79|9346.91|9346.91|9351.79|9351.79|9346.91|9346.91|0
1657621500000|2022-07-12 10:25:00|9346.27|9346.27|9343.69|9343.69|9346.27|9346.27|9343.69|9343.69|0
1657621800000|2022-07-12 10:30:00|9345.34|9345.34|9347.55|9347.55|9347.55|9347.55|9345.34|9345.34|0
1657622100000|2022-07-12 10:35:00|9344.34|9344.34|9341.14|9341.14|9344.34|9344.34|9341.14|9341.14|0
1657622700000|2022-07-12 10:45:00|9337.93|9337.93|9332.5|9332.5|9338.21|9338.21|9330.57|9330.57|0
1657623000000|2022-07-12 10:50:00|9329.28|9329.28|9316.61|9316.61|9329.43|9329.43|9306.7|9306.7|0
1657623300000|2022-07-12 10:55:00|9313.39|9313.39|9309.03|9309.03|9313.39|9313.39|9309.03|9309.03|0
1657623600000|2022-07-12 11:00:00|9305.83|9305.83|9308.08|9308.08|9309.21|9309.21|9301.67|9301.67|0
1657623900000|2022-07-12 11:05:00|9309.73|9309.73|9311.66|9311.66|9311.66|9311.66|9309.73|9309.73|0
1657624200000|2022-07-12 11:10:00|9311.94|9311.94|9315.81|9315.81|9315.81|9315.81|9311.94|9311.94|0
1657624500000|2022-07-12 11:15:00|9315.16|9315.16|9315.16|9315.16|9315.16|9315.16|9315.16|9315.16|0
1657624800000|2022-07-12 11:20:00|9313.87|9313.87|9335.22|9335.22|9335.22|9335.22|9313.23|9313.23|0
1657625100000|2022-07-12 11:25:00|9336.51|9336.51|9338.54|9338.54|9340.47|9340.47|9333.56|9333.56|0
1657625400000|2022-07-12 11:30:00|9335.34|9335.34|9344.28|9344.28|9344.28|9344.28|9335.34|9335.34|0
1657625700000|2022-07-12 11:35:00|9341.07|9341.07|9337.59|9337.59|9341.72|9341.72|9337.59|9337.59|0
1657626000000|2022-07-12 11:40:00|9339.52|9339.52|9339.16|9339.16|9339.52|9339.52|9338.88|9338.88|0
1657626300000|2022-07-12 11:45:00|9339.8|9339.8|9339.16|9339.16|9339.8|9339.8|9339.16|9339.16|0
1657626600000|2022-07-12 11:50:00|9337.26|9337.26|9343.98|9343.98|9343.98|9343.98|9336.89|9336.89|0
1657626900000|2022-07-12 11:55:00|9346.46|9346.46|9347.75|9347.75|9347.75|9347.75|9346.46|9346.46|0
1657627200000|2022-07-12 12:00:00|9350.23|9350.23|9350.23|9350.23|9350.23|9350.23|9350.23|9350.23|0
1657627500000|2022-07-12 12:05:00|9347.65|9347.65|9349.58|9349.58|9350.87|9350.87|9347|9347|0
1657627800000|2022-07-12 12:10:00|9345.71|9345.71|9345.07|9345.07|9345.71|9345.71|9345.07|9345.07|0
1657628100000|2022-07-12 12:15:00|9343.56|9343.56|9337.03|9337.03|9343.56|9343.56|9337.03|9337.03|0
1657628400000|2022-07-12 12:20:00|9334.45|9334.45|9316.56|9316.56|9335.09|9335.09|9315.29|9315.29|0
1657628700000|2022-07-12 12:25:00|9318.49|9318.49|9315.74|9315.74|9319.14|9319.14|9315.74|9315.74|0
1657629000000|2022-07-12 12:30:00|9325.35|9325.35|9328.66|9328.66|9331.76|9331.76|9325.35|9325.35|0
1657629300000|2022-07-12 12:35:00|9335.07|9335.07|9334.97|9334.97|9335.34|9335.34|9334.97|9334.97|0
1657629600000|2022-07-12 12:40:00|9338.17|9338.17|9338.17|9338.17|9338.17|9338.17|9338.17|9338.17|0
1657629900000|2022-07-12 12:45:00|9336.24|9336.24|9319.46|9319.46|9336.24|9336.24|9319.46|9319.46|0
1657630200000|2022-07-12 12:50:00|9329.08|9329.08|9329.08|9329.08|9329.08|9329.08|9329.08|9329.08|0
1657630500000|2022-07-12 12:55:00|9326.32|9326.32|9315.89|9315.89|9326.32|9326.32|9315.89|9315.89|0
1657630800000|2022-07-12 13:00:00|9315.62|9315.62|9303.79|9303.79|9315.99|9315.99|9302.5|9302.5|0
1657631100000|2022-07-12 13:05:00|9304.34|9304.34|9301.14|9301.14|9304.34|9304.34|9301.14|9301.14|0
1657631400000|2022-07-12 13:10:00|9297.91|9297.91|9301.11|9301.11|9305.98|9305.98|9297.27|9297.27|0
1657631700000|2022-07-12 13:15:00|9304.31|9304.31|9299.16|9299.16|9304.31|9304.31|9299.16|9299.16|0
1657632000000|2022-07-12 13:20:00|9301.73|9301.73|9294.77|9294.77|9301.73|9301.73|9293.95|9293.95|0
1657632300000|2022-07-12 13:25:00|9295.05|9295.05|9285.75|9285.75|9298.18|9298.18|9285.75|9285.75|0
1657632600000|2022-07-12 13:30:00|9279.34|9279.34|9290.47|9290.47|9299.66|9299.66|9277.45|9277.45|0
1657632900000|2022-07-12 13:35:00|9292.4|9292.4|9279.54|9279.54|9304.54|9304.54|9279.54|9279.54|0
1657633200000|2022-07-12 13:40:00|9279.81|9279.81|9242.09|9242.09|9283.02|9283.02|9236.61|9236.61|0
1657633500000|2022-07-12 13:45:00|9241.54|9241.54|9207.04|9207.04|9241.54|9241.54|9207.04|9207.04|0
1657633800000|2022-07-12 13:50:00|9197.43|9197.43|9236.32|9236.32|9236.32|9236.32|9190.36|9190.36|0
1657634100000|2022-07-12 13:55:00|9236.04|9236.04|9213.38|9213.38|9236.04|9236.04|9213.38|9213.38|0
1657634400000|2022-07-12 14:00:00|9211.73|9211.73|9220.09|9220.09|9220.09|9220.09|9191.29|9191.29|0
1657634700000|2022-07-12 14:05:00|9223.3|9223.3|9225.17|9225.17|9241.52|9241.52|9223.3|9223.3|0
1657635000000|2022-07-12 14:10:00|9224.52|9224.52|9227.75|9227.75|9230.95|9230.95|9221.34|9221.34|0
1657635300000|2022-07-12 14:15:00|9224.54|9224.54|9227.79|9227.79|9229.88|9229.88|9222.41|9222.41|0
1657635600000|2022-07-12 14:20:00|9230.99|9230.99|9225.46|9225.46|9230.99|9230.99|9221.65|9221.65|0
1657635900000|2022-07-12 14:25:00|9224.82|9224.82|9225.01|9225.01|9225.01|9225.01|9221.69|9221.69|0
1657636200000|2022-07-12 14:30:00|9223.88|9223.88|9217.87|9217.87|9227.08|9227.08|9201.72|9201.72|0
1657636500000|2022-07-12 14:35:00|9214.67|9214.67|9217.01|9217.01|9224.39|9224.39|9214.67|9214.67|0
1657636800000|2022-07-12 14:40:00|9215.08|9215.08|9190.51|9190.51|9215.08|9215.08|9183.82|9183.82|0
1657637100000|2022-07-12 14:45:00|9195.87|9195.87|9214.68|9214.68|9214.68|9214.68|9195.87|9195.87|0
1657637400000|2022-07-12 14:50:00|9215.33|9215.33|9216.91|9216.91|9218.84|9218.84|9208.92|9208.92|0
1657637700000|2022-07-12 14:55:00|9216.26|9216.26|9234.7|9234.7|9234.97|9234.97|9216.26|9216.26|0
1657638000000|2022-07-12 15:00:00|9234.05|9234.05|9228.27|9228.27|9234.05|9234.05|9225.07|9225.07|0
1657638300000|2022-07-12 15:05:00|9225.07|9225.07|9241.42|9241.42|9242.42|9242.42|9223.56|9223.56|0
1657638600000|2022-07-12 15:10:00|9242.71|9242.71|9261.22|9261.22|9266.45|9266.45|9242.71|9242.71|0
1657638900000|2022-07-12 15:15:00|9262.36|9262.36|9275.92|9275.92|9279.12|9279.12|9257.78|9257.78|0
1657639200000|2022-07-12 15:20:00|9282.33|9282.33|9282.63|9282.63|9287.43|9287.43|9277.47|9277.47|0
1657639500000|2022-07-12 15:25:00|9285.83|9285.83|9278.83|9278.83|9288.45|9288.45|9278.15|9278.15|0
1657696500000|2022-07-13 07:15:00|9123.46|9123.46|9107.01|9107.01|9123.46|9123.46|9088.19|9088.19|0
1657696800000|2022-07-13 07:20:00|9094.19|9094.19|9096.6|9096.6|9098.54|9098.54|9088.92|9088.92|0
1657697100000|2022-07-13 07:25:00|9098.53|9098.53|9101.75|9101.75|9103.98|9103.98|9098.53|9098.53|0
1657697400000|2022-07-13 07:30:00|9110.13|9110.13|9149.25|9149.25|9151.18|9151.18|9110.13|9110.13|0
1657697700000|2022-07-13 07:35:00|9151.18|9151.18|9158.19|9158.19|9167.8|9167.8|9151.18|9151.18|0
1657698000000|2022-07-13 07:40:00|9159.57|9159.57|9137.38|9137.38|9159.57|9159.57|9137.38|9137.38|0
1657698300000|2022-07-13 07:45:00|9139.65|9139.65|9130.05|9130.05|9142.22|9142.22|9128.12|9128.12|0
1657698600000|2022-07-13 07:50:00|9126.27|9126.27|9129.49|9129.49|9129.49|9129.49|9126.27|9126.27|0
1657698900000|2022-07-13 07:55:00|9131.42|9131.42|9141.04|9141.04|9141.04|9141.04|9131.42|9131.42|0
1657699200000|2022-07-13 08:00:00|9139.75|9139.75|9164.5|9164.5|9169.88|9169.88|9139.75|9139.75|0
1657699500000|2022-07-13 08:05:00|9164.12|9164.12|9183.31|9183.31|9183.31|9183.31|9163.29|9163.29|0
1657699800000|2022-07-13 08:10:00|9185.24|9185.24|9177.37|9177.37|9189.41|9189.41|9175.43|9175.43|0
1657700100000|2022-07-13 08:15:00|9180.57|9180.57|9216.89|9216.89|9216.89|9216.89|9177.37|9177.37|0
1657700400000|2022-07-13 08:20:00|9220.1|9220.1|9237.28|9237.28|9237.28|9237.28|9220.1|9220.1|0
1657700700000|2022-07-13 08:25:00|9240.48|9240.48|9252.37|9252.37|9253.2|9253.2|9240.48|9240.48|0
1657701000000|2022-07-13 08:30:00|9249.8|9249.8|9230.09|9230.09|9250.71|9250.71|9229.45|9229.45|0
1657701300000|2022-07-13 08:35:00|9232.67|9232.67|9244.86|9244.86|9244.86|9244.86|9231.38|9231.38|0
1657701600000|2022-07-13 08:40:00|9242.59|9242.59|9275.54|9275.54|9275.84|9275.84|9242.59|9242.59|0
1657701900000|2022-07-13 08:45:00|9275.92|9275.92|9272.04|9272.04|9276.56|9276.56|9270.11|9270.11|0
1657702200000|2022-07-13 08:50:00|9273.33|9273.33|9276.51|9276.51|9281.02|9281.02|9270.11|9270.11|0
1657702500000|2022-07-13 08:55:00|9280.38|9280.38|9305.28|9305.28|9305.28|9305.28|9280.38|9280.38|0
1657702800000|2022-07-13 09:00:00|9308.48|9308.48|9318.31|9318.31|9320.89|9320.89|9305.9|9305.9|0
1657703100000|2022-07-13 09:05:00|9317.67|9317.67|9322.87|9322.87|9324.8|9324.8|9317.67|9317.67|0
1657703400000|2022-07-13 09:10:00|9316.46|9316.46|9320.97|9320.97|9321.61|9321.61|9316.46|9316.46|0
1657703700000|2022-07-13 09:15:00|9320.59|9320.59|9324.47|9324.47|9324.47|9324.47|9317.37|9317.37|0
1657704000000|2022-07-13 09:20:00|9328.98|9328.98|9349.09|9349.09|9350.61|9350.61|9326.73|9326.73|0
1657704300000|2022-07-13 09:25:00|9347.8|9347.8|9340.69|9340.69|9348.45|9348.45|9340.31|9340.31|0
1657704600000|2022-07-13 09:30:00|9341.33|9341.33|9354.22|9354.22|9354.87|9354.87|9341.33|9341.33|0
1657704900000|2022-07-13 09:35:00|9358.74|9358.74|9371|9371|9371|9371|9358.74|9358.74|0
1657705200000|2022-07-13 09:40:00|9374.21|9374.21|9331.53|9331.53|9374.21|9374.21|9331.53|9331.53|0
1657705500000|2022-07-13 09:45:00|9327.67|9327.67|9320.77|9320.77|9327.67|9327.67|9312.18|9312.18|0
1657705800000|2022-07-13 09:50:00|9320.22|9320.22|9314.61|9314.61|9320.22|9320.22|9314.61|9314.61|0
1657706100000|2022-07-13 09:55:00|9315.26|9315.26|9318.66|9318.66|9319.49|9319.49|9315.26|9315.26|0
1657706400000|2022-07-13 10:00:00|9318.39|9318.39|9304.7|9304.7|9318.39|9318.39|9303.41|9303.41|0
1657706700000|2022-07-13 10:05:00|9305.34|9305.34|9287.79|9287.79|9305.99|9305.99|9287.79|9287.79|0
1657707000000|2022-07-13 10:10:00|9284.58|9284.58|9283.75|9283.75|9284.58|9284.58|9276.88|9276.88|0
1657707300000|2022-07-13 10:15:00|9282.24|9282.24|9296.2|9296.2|9296.2|9296.2|9282.24|9282.24|0
1657707600000|2022-07-13 10:20:00|9302.64|9302.64|9280.4|9280.4|9302.64|9302.64|9276.31|9276.31|0
1657707900000|2022-07-13 10:25:00|9279.11|9279.11|9303.07|9303.07|9304.96|9304.96|9272.02|9272.02|0
1657708200000|2022-07-13 10:30:00|9301.94|9301.94|9300.4|9300.4|9301.94|9301.94|9291.73|9291.73|0
1657708500000|2022-07-13 10:35:00|9294.6|9294.6|9304.16|9304.16|9304.43|9304.43|9290.29|9290.29|0
1657708800000|2022-07-13 10:40:00|9300.29|9300.29|9300.29|9300.29|9301.58|9301.58|9299|9299|0
1657709100000|2022-07-13 10:45:00|9302.22|9302.22|9299.64|9299.64|9302.22|9302.22|9299.64|9299.64|0
1657709400000|2022-07-13 10:50:00|9302.71|9302.71|9300.23|9300.23|9303.45|9303.45|9296.27|9296.27|0
1657709700000|2022-07-13 10:55:00|9300.87|9300.87|9298.29|9298.29|9300.87|9300.87|9295.07|9295.07|0
1657710000000|2022-07-13 11:00:00|9304.7|9304.7|9289.54|9289.54|9304.7|9304.7|9289.54|9289.54|0
1657710300000|2022-07-13 11:05:00|9288.89|9288.89|9289.07|9289.07|9290.41|9290.41|9282.89|9282.89|0
1657710600000|2022-07-13 11:10:00|9292.27|9292.27|9298.24|9298.24|9300.13|9300.13|9288.31|9288.31|0
1657710900000|2022-07-13 11:15:00|9299|9299|9294.98|9294.98|9301.27|9301.27|9294.71|9294.71|0
1657711200000|2022-07-13 11:20:00|9297.62|9297.62|9296.18|9296.18|9308.89|9308.89|9292.98|9292.98|0
1657711500000|2022-07-13 11:25:00|9298.83|9298.83|9308.52|9308.52|9311.92|9311.92|9298|9298|0
1657711800000|2022-07-13 11:30:00|9311.73|9311.73|9318.76|9318.76|9318.76|9318.76|9311.73|9311.73|0
1657712100000|2022-07-13 11:35:00|9319.4|9319.4|9327.82|9327.82|9327.82|9327.82|9319.4|9319.4|0
1657712400000|2022-07-13 11:40:00|9327.07|9327.07|9343.09|9343.09|9343.09|9343.09|9327.07|9327.07|0
1657712700000|2022-07-13 11:45:00|9341.16|9341.16|9340.36|9340.36|9341.16|9341.16|9339.22|9339.22|0
1657713000000|2022-07-13 11:50:00|9339.71|9339.71|9339.92|9339.92|9339.92|9339.92|9337.65|9337.65|0
1657713300000|2022-07-13 11:55:00|9343.12|9343.12|9337.38|9337.38|9343.12|9343.12|9334.78|9334.78|0
1657713600000|2022-07-13 12:00:00|9338.03|9338.03|9348.01|9348.01|9348.76|9348.76|9338.03|9338.03|0
1657713900000|2022-07-13 12:05:00|9349.94|9349.94|9349.41|9349.41|9351.87|9351.87|9348.65|9348.65|0
1657714200000|2022-07-13 12:10:00|9350.7|9350.7|9370.63|9370.63|9371.22|9371.22|9350.58|9350.58|0
1657714500000|2022-07-13 12:15:00|9372.15|9372.15|9379.06|9379.06|9385.65|9385.65|9370.74|9370.74|0
1657714800000|2022-07-13 12:20:00|9378.3|9378.3|9372.38|9372.38|9378.3|9378.3|9372.38|9372.38|0
1657715100000|2022-07-13 12:25:00|9372.76|9372.76|9426.14|9426.14|9426.14|9426.14|9370.82|9370.82|0
1657715400000|2022-07-13 12:30:00|9425.49|9425.49|9315.21|9315.21|9425.49|9425.49|9309.37|9309.37|0
1657715700000|2022-07-13 12:35:00|9308.8|9308.8|9291.33|9291.33|9308.8|9308.8|9280.83|9280.83|0
1657716000000|2022-07-13 12:40:00|9286.17|9286.17|9263.62|9263.62|9286.17|9286.17|9253.67|9253.67|0
1657716300000|2022-07-13 12:45:00|9270.07|9270.07|9283.53|9283.53|9283.53|9283.53|9264.91|9264.91|0
1657716600000|2022-07-13 12:50:00|9282.77|9282.77|9286.3|9286.3|9289.11|9289.11|9282.77|9282.77|0
1657716900000|2022-07-13 12:55:00|9285.75|9285.75|9292.09|9292.09|9292.09|9292.09|9283.82|9283.82|0
1657717200000|2022-07-13 13:00:00|9292.47|9292.47|9301.61|9301.61|9301.61|9301.61|9284.55|9284.55|0
1657717500000|2022-07-13 13:05:00|9302.75|9302.75|9296.34|9296.34|9303.39|9303.39|9296.34|9296.34|0
1657717800000|2022-07-13 13:10:00|9295.58|9295.58|9298.66|9298.66|9298.79|9298.79|9294.9|9294.9|0
1657718100000|2022-07-13 13:15:00|9295.45|9295.45|9286.98|9286.98|9295.45|9295.45|9283.9|9283.9|0
1657718400000|2022-07-13 13:20:00|9285.05|9285.05|9272.19|9272.19|9285.05|9285.05|9272.19|9272.19|0
1657718700000|2022-07-13 13:25:00|9270.9|9270.9|9266.39|9266.39|9270.9|9270.9|9265.1|9265.1|0
1657719000000|2022-07-13 13:30:00|9259.98|9259.98|9286.41|9286.41|9297.2|9297.2|9250.37|9250.37|0
1657719300000|2022-07-13 13:35:00|9283.21|9283.21|9367.12|9367.12|9367.12|9367.12|9280|9280|0
1657719600000|2022-07-13 13:40:00|9376.73|9376.73|9332.7|9332.7|9385.08|9385.08|9332.7|9332.7|0
1657719900000|2022-07-13 13:45:00|9329.49|9329.49|9331.37|9331.37|9346.16|9346.16|9315.85|9315.85|0
1657720200000|2022-07-13 13:50:00|9332.02|9332.02|9326.95|9326.95|9337.49|9337.49|9323.72|9323.72|0
1657720500000|2022-07-13 13:55:00|9327.59|9327.59|9307.87|9307.87|9332.91|9332.91|9302.22|9302.22|0
1657720800000|2022-07-13 14:00:00|9314.28|9314.28|9309.79|9309.79|9318.69|9318.69|9298.44|9298.44|0
1657721100000|2022-07-13 14:05:00|9309.24|9309.24|9292.04|9292.04|9310.44|9310.44|9284.85|9284.85|0
1657721400000|2022-07-13 14:10:00|9295.24|9295.24|9271.56|9271.56|9295.89|9295.89|9271.56|9271.56|0
1657721700000|2022-07-13 14:15:00|9268.35|9268.35|9279.65|9279.65|9279.65|9279.65|9255.49|9255.49|0
1657722000000|2022-07-13 14:20:00|9276.44|9276.44|9273.14|9273.14|9276.99|9276.99|9273.14|9273.14|0
1657722300000|2022-07-13 14:25:00|9275.83|9275.83|9285.42|9285.42|9285.42|9285.42|9273.9|9273.9|0
1657722600000|2022-07-13 14:30:00|9282.22|9282.22|9308.84|9308.84|9308.84|9308.84|9282.22|9282.22|0
1657722900000|2022-07-13 14:35:00|9309.97|9309.97|9304.25|9304.25|9311.89|9311.89|9303.42|9303.42|0
1657723200000|2022-07-13 14:40:00|9304.89|9304.89|9349.24|9349.24|9349.96|9349.96|9304.89|9304.89|0
1657723500000|2022-07-13 14:45:00|9349.88|9349.88|9375.51|9375.51|9376.85|9376.85|9349.88|9349.88|0
1657723800000|2022-07-13 14:50:00|9375.89|9375.89|9390.6|9390.6|9406.52|9406.52|9375.89|9375.89|0
1657724100000|2022-07-13 14:55:00|9393.81|9393.81|9413.27|9413.27|9413.91|9413.91|9389.5|9389.5|0
1657724400000|2022-07-13 15:00:00|9412.89|9412.89|9433.52|9433.52|9433.52|9433.52|9412.3|9412.3|0
1657724700000|2022-07-13 15:05:00|9433.25|9433.25|9455.01|9455.01|9464|9464|9431.18|9431.18|0
1657725000000|2022-07-13 15:10:00|9456.95|9456.95|9510.24|9510.24|9520.03|9520.03|9456.95|9456.95|0
1657725300000|2022-07-13 15:15:00|9509.86|9509.86|9475.74|9475.74|9510.14|9510.14|9464.05|9464.05|0
1657725600000|2022-07-13 15:20:00|9474.45|9474.45|9490.88|9490.88|9500.26|9500.26|9474.45|9474.45|0
1657725900000|2022-07-13 15:25:00|9494.08|9494.08|9490.65|9490.65|9497.29|9497.29|9485.37|9485.37|0
1657782900000|2022-07-14 07:15:00|9384.93|9384.93|9382.66|9382.66|9385.69|9385.69|9381.15|9381.15|0
1657783200000|2022-07-14 07:20:00|9396.2|9396.2|9408.1|9408.1|9408.1|9408.1|9394.91|9394.91|0
1657783500000|2022-07-14 07:25:00|9405.07|9405.07|9403.08|9403.08|9411.46|9411.46|9403.08|9403.08|0
1657783800000|2022-07-14 07:30:00|9401.15|9401.15|9387.62|9387.62|9401.15|9401.15|9387.24|9387.24|0
1657784100000|2022-07-14 07:35:00|9388.37|9388.37|9379.83|9379.83|9396.41|9396.41|9379.83|9379.83|0
1657784400000|2022-07-14 07:40:00|9381.76|9381.76|9368.57|9368.57|9381.76|9381.76|9368.57|9368.57|0
1657784700000|2022-07-14 07:45:00|9366.68|9366.68|9367.06|9367.06|9367.06|9367.06|9365.17|9365.17|0
1657785000000|2022-07-14 07:50:00|9370.93|9370.93|9373.1|9373.1|9385.81|9385.81|9362.35|9362.35|0
1657785300000|2022-07-14 07:55:00|9374.39|9374.39|9370.74|9370.74|9376.77|9376.77|9370.36|9370.36|0
1657785600000|2022-07-14 08:00:00|9378.48|9378.48|9385.16|9385.16|9385.16|9385.16|9372.47|9372.47|0
1657785900000|2022-07-14 08:05:00|9384.03|9384.03|9382.36|9382.36|9384.03|9384.03|9382.36|9382.36|0
1657786200000|2022-07-14 08:10:00|9380.98|9380.98|9384.17|9384.17|9393.8|9393.8|9380.98|9380.98|0
1657786500000|2022-07-14 08:15:00|9382.66|9382.66|9368.97|9368.97|9383.3|9383.3|9368.97|9368.97|0
1657786800000|2022-07-14 08:20:00|9367.04|9367.04|9365.6|9365.6|9379.28|9379.28|9365.6|9365.6|0
1657787100000|2022-07-14 08:25:00|9359.19|9359.19|9354.66|9354.66|9359.19|9359.19|9351.45|9351.45|0
1657787400000|2022-07-14 08:30:00|9354.11|9354.11|9352.69|9352.69|9354.11|9354.11|9339.87|9339.87|0
1657787700000|2022-07-14 08:35:00|9351.03|9351.03|9317.74|9317.74|9351.03|9351.03|9317.74|9317.74|0
1657788000000|2022-07-14 08:40:00|9316.98|9316.98|9316.3|9316.3|9317.05|9317.05|9313.65|9313.65|0
1657788300000|2022-07-14 08:45:00|9318.19|9318.19|9321.09|9321.09|9324.6|9324.6|9318.19|9318.19|0
1657788600000|2022-07-14 08:50:00|9317.86|9317.86|9333.75|9333.75|9336.96|9336.96|9317.31|9317.31|0
1657788900000|2022-07-14 08:55:00|9334.13|9334.13|9337.98|9337.98|9337.98|9337.98|9332.68|9332.68|0
1657789200000|2022-07-14 09:00:00|9340.62|9340.62|9341.91|9341.91|9341.91|9341.91|9338.69|9338.69|0
1657789500000|2022-07-14 09:05:00|9343.29|9343.29|9346.08|9346.08|9346.08|9346.08|9343.29|9343.29|0
1657789800000|2022-07-14 09:10:00|9348.01|9348.01|9357.85|9357.85|9357.85|9357.85|9346.08|9346.08|0
1657790100000|2022-07-14 09:15:00|9341.82|9341.82|9345.57|9345.57|9348.14|9348.14|9340.45|9340.45|0
1657790400000|2022-07-14 09:20:00|9348.14|9348.14|9335.97|9335.97|9348.79|9348.79|9335.97|9335.97|0
1657790700000|2022-07-14 09:25:00|9336.35|9336.35|9324.84|9324.84|9345.97|9345.97|9324.84|9324.84|0
1657791000000|2022-07-14 09:30:00|9325.39|9325.39|9298.58|9298.58|9326.15|9326.15|9298.58|9298.58|0
1657791300000|2022-07-14 09:35:00|9297.45|9297.45|9292.31|9292.31|9297.45|9297.45|9287.54|9287.54|0
1657791600000|2022-07-14 09:40:00|9293.83|9293.83|9299.1|9299.1|9302.31|9302.31|9292.69|9292.69|0
1657791900000|2022-07-14 09:45:00|9292.69|9292.69|9295.9|9295.9|9295.9|9295.9|9292.69|9292.69|0
1657792200000|2022-07-14 09:50:00|9299.1|9299.1|9297.79|9297.79|9299.1|9299.1|9295.9|9295.9|0
1657792500000|2022-07-14 09:55:00|9298.92|9298.92|9319.49|9319.49|9319.49|9319.49|9298.92|9298.92|0
1657792800000|2022-07-14 10:00:00|9319.87|9319.87|9324.21|9324.21|9324.21|9324.21|9319.87|9319.87|0
1657793100000|2022-07-14 10:05:00|9324.97|9324.97|9345.49|9345.49|9345.49|9345.49|9324.97|9324.97|0
1657793700000|2022-07-14 10:15:00|9344.2|9344.2|9349.9|9349.9|9349.9|9349.9|9344.2|9344.2|0
1657794000000|2022-07-14 10:20:00|9350.73|9350.73|9346.07|9346.07|9351.11|9351.11|9346.07|9346.07|0
1657794300000|2022-07-14 10:25:00|9345.32|9345.32|9346.04|9346.04|9348.52|9348.52|9342.11|9342.11|0
1657794600000|2022-07-14 10:30:00|9344.11|9344.11|9344.34|9344.34|9345.9|9345.9|9343.97|9343.97|0
1657794900000|2022-07-14 10:35:00|9344.99|9344.99|9346.12|9346.12|9350.44|9350.44|9339.69|9339.69|0
1657795200000|2022-07-14 10:40:00|9344.83|9344.83|9335.49|9335.49|9344.83|9344.83|9335.49|9335.49|0
1657795500000|2022-07-14 10:45:00|9333.98|9333.98|9329.49|9329.49|9333.98|9333.98|9320.29|9320.29|0
1657795800000|2022-07-14 10:50:00|9328.73|9328.73|9305.85|9305.85|9328.73|9328.73|9305.85|9305.85|0
1657796100000|2022-07-14 10:55:00|9300.7|9300.7|9299.68|9299.68|9302.26|9302.26|9299.68|9299.68|0
1657796400000|2022-07-14 11:00:00|9296.48|9296.48|9302.15|9302.15|9303.29|9303.29|9296.48|9296.48|0
1657796700000|2022-07-14 11:05:00|9300.22|9300.22|9320.64|9320.64|9320.64|9320.64|9297.01|9297.01|0
1657797000000|2022-07-14 11:10:00|9323.85|9323.85|9343.44|9343.44|9343.44|9343.44|9321.27|9321.27|0
1657797300000|2022-07-14 11:15:00|9342.15|9342.15|9346.38|9346.38|9346.38|9346.38|9342.15|9342.15|0
1657797600000|2022-07-14 11:20:00|9344.49|9344.49|9344.93|9344.93|9344.93|9344.93|9342.82|9342.82|0
1657797900000|2022-07-14 11:25:00|9346.82|9346.82|9350.05|9350.05|9350.05|9350.05|9346.82|9346.82|0
1657798200000|2022-07-14 11:30:00|9350.69|9350.69|9369.92|9369.92|9385.94|9385.94|9350.69|9350.69|0
1657798500000|2022-07-14 11:35:00|9376.33|9376.33|9372.08|9372.08|9377.46|9377.46|9371.05|9371.05|0
1657798800000|2022-07-14 11:40:00|9374.66|9374.66|9368.25|9368.25|9374.66|9374.66|9368.25|9368.25|0
1657799100000|2022-07-14 11:45:00|9371.47|9371.47|9364.58|9364.58|9371.47|9371.47|9364.58|9364.58|0
1657799400000|2022-07-14 11:50:00|9361.93|9361.93|9361.44|9361.44|9361.93|9361.93|9360.42|9360.42|0
1657799700000|2022-07-14 11:55:00|9362.95|9362.95|9360|9360|9362.95|9362.95|9360|9360|0
1657800000000|2022-07-14 12:00:00|9353.59|9353.59|9340.11|9340.11|9357.89|9357.89|9340.11|9340.11|0
1657800300000|2022-07-14 12:05:00|9338.22|9338.22|9332.39|9332.39|9338.22|9338.22|9329.81|9329.81|0
1657800600000|2022-07-14 12:10:00|9342.01|9342.01|9362.09|9362.09|9362.09|9362.09|9342.01|9342.01|0
1657800900000|2022-07-14 12:15:00|9365.29|9365.29|9370.84|9370.84|9373.82|9373.82|9365.29|9365.29|0
1657801200000|2022-07-14 12:20:00|9369.55|9369.55|9355.32|9355.32|9369.55|9369.55|9347.93|9347.93|0
1657801500000|2022-07-14 12:25:00|9353.43|9353.43|9346.62|9346.62|9353.43|9353.43|9346.62|9346.62|0
1657801800000|2022-07-14 12:30:00|9346.25|9346.25|9347.43|9347.43|9353.44|9353.44|9339.84|9339.84|0
1657802100000|2022-07-14 12:35:00|9349.37|9349.37|9349.66|9349.66|9356.06|9356.06|9349.37|9349.37|0
1657802400000|2022-07-14 12:40:00|9346.45|9346.45|9334.96|9334.96|9346.45|9346.45|9334.69|9334.69|0
1657802700000|2022-07-14 12:45:00|9331.76|9331.76|9333.45|9333.45|9333.45|9333.45|9330.24|9330.24|0
1657803000000|2022-07-14 12:50:00|9336.65|9336.65|9337.03|9337.03|9337.03|9337.03|9334.01|9334.01|0
1657803300000|2022-07-14 12:55:00|9333.83|9333.83|9325.77|9325.77|9333.83|9333.83|9325.77|9325.77|0
1657803600000|2022-07-14 13:00:00|9322.56|9322.56|9323.62|9323.62|9326.82|9326.82|9320.14|9320.14|0
1657803900000|2022-07-14 13:05:00|9322.33|9322.33|9289.74|9289.74|9322.33|9322.33|9287.85|9287.85|0
1657804200000|2022-07-14 13:10:00|9287.26|9287.26|9282.1|9282.1|9289.2|9289.2|9282.1|9282.1|0
1657804500000|2022-07-14 13:15:00|9282.65|9282.65|9282.99|9282.99|9294.75|9294.75|9282.65|9282.65|0
1657804800000|2022-07-14 13:20:00|9279.79|9279.79|9250.83|9250.83|9279.79|9279.79|9250.83|9250.83|0
1657805100000|2022-07-14 13:25:00|9241.21|9241.21|9229.12|9229.12|9241.21|9241.21|9225.91|9225.91|0
1657805400000|2022-07-14 13:30:00|9224.61|9224.61|9142.74|9142.74|9224.61|9224.61|9124.95|9124.95|0
1657805700000|2022-07-14 13:35:00|9144.03|9144.03|9137.01|9137.01|9186.21|9186.21|9136.25|9136.25|0
1657806000000|2022-07-14 13:40:00|9140.22|9140.22|9096.76|9096.76|9160.49|9160.49|9095.94|9095.94|0
1657806300000|2022-07-14 13:45:00|9094.87|9094.87|9024.5|9024.5|9101.22|9101.22|9013.68|9013.68|0
1657806600000|2022-07-14 13:50:00|9024.22|9024.22|9109.67|9109.67|9125.45|9125.45|9024.22|9024.22|0
1657806900000|2022-07-14 13:55:00|9103.26|9103.26|9057.34|9057.34|9107.02|9107.02|9057.34|9057.34|0
1657807200000|2022-07-14 14:00:00|9056.96|9056.96|9042.04|9042.04|9056.96|9056.96|9033.5|9033.5|0
1657807500000|2022-07-14 14:05:00|9032.42|9032.42|9024.81|9024.81|9032.42|9032.42|9021.47|9021.47|0
1657807800000|2022-07-14 14:10:00|9031.22|9031.22|9050.49|9050.49|9062.24|9062.24|9031.22|9031.22|0
1657808100000|2022-07-14 14:15:00|9049.2|9049.2|9047.47|9047.47|9055.75|9055.75|9039.1|9039.1|0
1657808400000|2022-07-14 14:20:00|9057.09|9057.09|9062.83|9062.83|9070.16|9070.16|9050.01|9050.01|0
1657808700000|2022-07-14 14:25:00|9064.35|9064.35|9059.03|9059.03|9076.79|9076.79|9056.19|9056.19|0
1657809000000|2022-07-14 14:30:00|9056.45|9056.45|9065.11|9065.11|9068.75|9068.75|9044.59|9044.59|0
1657809300000|2022-07-14 14:35:00|9058.7|9058.7|9114.57|9114.57|9114.57|9114.57|9055.23|9055.23|0
1657809600000|2022-07-14 14:40:00|9113.92|9113.92|9114.74|9114.74|9121.73|9121.73|9096.26|9096.26|0
1657809900000|2022-07-14 14:45:00|9114.47|9114.47|9127.48|9127.48|9128.1|9128.1|9106.09|9106.09|0
1657810200000|2022-07-14 14:50:00|9128.23|9128.23|9136.77|9136.77|9137.81|9137.81|9127.86|9127.86|0
1657810500000|2022-07-14 14:55:00|9133.18|9133.18|9130.02|9130.02|9143.02|9143.02|9125.68|9125.68|0
1657810800000|2022-07-14 15:00:00|9127.45|9127.45|9169|9169|9174.88|9174.88|9123.6|9123.6|0
1657811100000|2022-07-14 15:05:00|9167.11|9167.11|9161.97|9161.97|9172.24|9172.24|9157.5|9157.5|0
1657811400000|2022-07-14 15:10:00|9158.76|9158.76|9157.13|9157.13|9167.77|9167.77|9148.58|9148.58|0
1657811700000|2022-07-14 15:15:00|9150.72|9150.72|9158.3|9158.3|9162.51|9162.51|9132.83|9132.83|0
1657812000000|2022-07-14 15:20:00|9157.28|9157.28|9157.05|9157.05|9159.36|9159.36|9151.06|9151.06|0
1657812300000|2022-07-14 15:25:00|9155.92|9155.92|9170.85|9170.85|9170.85|9170.85|9147.93|9147.93|0
1657869300000|2022-07-15 07:15:00|9116.63|9116.63|9138.63|9138.63|9138.63|9138.63|9116.63|9116.63|0
1657869600000|2022-07-15 07:20:00|9139.18|9139.18|9152.14|9152.14|9160.01|9160.01|9139.18|9139.18|0
1657869900000|2022-07-15 07:25:00|9148.28|9148.28|9151.18|9151.18|9156.18|9156.18|9146.62|9146.62|0
1657870200000|2022-07-15 07:30:00|9152.47|9152.47|9143.47|9143.47|9155.16|9155.16|9143.47|9143.47|0
1657870500000|2022-07-15 07:35:00|9144.29|9144.29|9149.49|9149.49|9154.3|9154.3|9144.29|9144.29|0
1657870800000|2022-07-15 07:40:00|9148.2|9148.2|9150.07|9150.07|9152.28|9152.28|9147.1|9147.1|0
1657871100000|2022-07-15 07:45:00|9149.43|9149.43|9152.9|9152.9|9154.46|9154.46|9145.74|9145.74|0
1657871400000|2022-07-15 07:50:00|9151.77|9151.77|9168.23|9168.23|9181.51|9181.51|9151.01|9151.01|0
1657871700000|2022-07-15 07:55:00|9168.61|9168.61|9174.86|9174.86|9174.86|9174.86|9161.4|9161.4|0
1657872000000|2022-07-15 08:00:00|9170.35|9170.35|9131.97|9131.97|9170.35|9170.35|9131.97|9131.97|0
1657872300000|2022-07-15 08:05:00|9131.22|9131.22|9137.33|9137.33|9137.7|9137.7|9123.66|9123.66|0
1657872600000|2022-07-15 08:10:00|9137.97|9137.97|9135.84|9135.84|9137.97|9137.97|9123.84|9123.84|0
1657872900000|2022-07-15 08:15:00|9134.33|9134.33|9141.27|9141.27|9141.92|9141.92|9133.95|9133.95|0
1657873200000|2022-07-15 08:20:00|9139.98|9139.98|9143.32|9143.32|9143.92|9143.92|9139.98|9139.98|0
1657873500000|2022-07-15 08:25:00|9140.11|9140.11|9139.62|9139.62|9140.11|9140.11|9136.4|9136.4|0
1657873800000|2022-07-15 08:30:00|9152.44|9152.44|9152.85|9152.85|9152.85|9152.85|9148.15|9148.15|0
1657874100000|2022-07-15 08:35:00|9150.27|9150.27|9152.98|9152.98|9154.92|9154.92|9138.86|9138.86|0
1657874400000|2022-07-15 08:40:00|9154.27|9154.27|9156.81|9156.81|9163.22|9163.22|9149.76|9149.76|0
1657874700000|2022-07-15 08:45:00|9150.4|9150.4|9169.97|9169.97|9169.97|9169.97|9150.4|9150.4|0
1657875000000|2022-07-15 08:50:00|9168.87|9168.87|9169.04|9169.04|9170.97|9170.97|9167.77|9167.77|0
1657875300000|2022-07-15 08:55:00|9168.39|9168.39|9156.97|9156.97|9169.79|9169.79|9156.97|9156.97|0
1657875600000|2022-07-15 09:00:00|9155.68|9155.68|9143.71|9143.71|9155.68|9155.68|9139.29|9139.29|0
1657875900000|2022-07-15 09:05:00|9145.64|9145.64|9143.6|9143.6|9150.14|9150.14|9143.6|9143.6|0
1657876200000|2022-07-15 09:10:00|9141.71|9141.71|9141.71|9141.71|9142.54|9142.54|9141.16|9141.16|0
1657876500000|2022-07-15 09:15:00|9157.74|9157.74|9151.69|9151.69|9166.89|9166.89|9150.5|9150.5|0
1657876800000|2022-07-15 09:20:00|9150.32|9150.32|9152.1|9152.1|9153.48|9153.48|9147.67|9147.67|0
1657877100000|2022-07-15 09:25:00|9142.49|9142.49|9146.42|9146.42|9148.34|9148.34|9140.56|9140.56|0
1657877400000|2022-07-15 09:30:00|9147.7|9147.7|9150.44|9150.44|9152.84|9152.84|9143.02|9143.02|0
1657877700000|2022-07-15 09:35:00|9151.54|9151.54|9144.86|9144.86|9152.37|9152.37|9143.21|9143.21|0
1657878000000|2022-07-15 09:40:00|9146.52|9146.52|9157.96|9157.96|9159.34|9159.34|9144.59|9144.59|0
1657878300000|2022-07-15 09:45:00|9149.62|9149.62|9153.19|9153.19|9156.53|9156.53|9149.62|9149.62|0
1657878600000|2022-07-15 09:50:00|9151.26|9151.26|9139.16|9139.16|9152.42|9152.42|9139.16|9139.16|0
1657878900000|2022-07-15 09:55:00|9140.26|9140.26|9141.14|9141.14|9151.58|9151.58|9138.21|9138.21|0
1657879200000|2022-07-15 10:00:00|9150.75|9150.75|9172.14|9172.14|9172.14|9172.14|9149.56|9149.56|0
1657879500000|2022-07-15 10:05:00|9173.24|9173.24|9172.05|9172.05|9173.24|9173.24|9161.06|9161.06|0
1657879800000|2022-07-15 10:10:00|9173.43|9173.43|9167.79|9167.79|9175.29|9175.29|9167.79|9167.79|0
1657880100000|2022-07-15 10:15:00|9168.44|9168.44|9168.51|9168.51|9171.09|9171.09|9168.44|9168.44|0
1657880400000|2022-07-15 10:20:00|9168.78|9168.78|9170.12|9170.12|9175.19|9175.19|9168.78|9168.78|0
1657880700000|2022-07-15 10:25:00|9172.7|9172.7|9173.23|9173.23|9174.05|9174.05|9171.41|9171.41|0
1657881000000|2022-07-15 10:30:00|9175.16|9175.16|9186.84|9186.84|9186.84|9186.84|9175.16|9175.16|0
1657881300000|2022-07-15 10:35:00|9185.46|9185.46|9196.34|9196.34|9201.4|9201.4|9184.09|9184.09|0
1657881600000|2022-07-15 10:40:00|9195.69|9195.69|9197.63|9197.63|9197.63|9197.63|9195.69|9195.69|0
1657881900000|2022-07-15 10:45:00|9195.69|9195.69|9204.97|9204.97|9206.26|9206.26|9194.7|9194.7|0
1657882200000|2022-07-15 10:50:00|9206.48|9206.48|9210.48|9210.48|9213.71|9213.71|9205.34|9205.34|0
1657882500000|2022-07-15 10:55:00|9211.13|9211.13|9215.75|9215.75|9216.13|9216.13|9211.13|9211.13|0
1657882800000|2022-07-15 11:00:00|9213.82|9213.82|9205.71|9205.71|9213.82|9213.82|9197.09|9197.09|0
1657883100000|2022-07-15 11:05:00|9205.43|9205.43|9205.71|9205.71|9205.71|9205.71|9205.43|9205.43|0
1657883400000|2022-07-15 11:10:00|9196.09|9196.09|9203.15|9203.15|9203.79|9203.79|9196.09|9196.09|0
1657883700000|2022-07-15 11:15:00|9203.79|9203.79|9208.66|9208.66|9208.66|9208.66|9199.93|9199.93|0
1657884000000|2022-07-15 11:20:00|9208.38|9208.38|9213.65|9213.65|9217.89|9217.89|9207.17|9207.17|0
1657884300000|2022-07-15 11:25:00|9217.52|9217.52|9221.94|9221.94|9224.7|9224.7|9217.52|9217.52|0
1657884600000|2022-07-15 11:30:00|9222.7|9222.7|9223.25|9223.25|9223.25|9223.25|9221.96|9221.96|0
1657884900000|2022-07-15 11:35:00|9222.61|9222.61|9233.47|9233.47|9233.47|9233.47|9219.38|9219.38|0
1657885200000|2022-07-15 11:40:00|9234.6|9234.6|9233.88|9233.88|9234.6|9234.6|9231.4|9231.4|0
1657885500000|2022-07-15 11:45:00|9232.75|9232.75|9234.54|9234.54|9234.54|9234.54|9232.75|9232.75|0
1657885800000|2022-07-15 11:50:00|9233.89|9233.89|9238.88|9238.88|9239.63|9239.63|9233.89|9233.89|0
1657886100000|2022-07-15 11:55:00|9236.72|9236.72|9233.89|9233.89|9236.72|9236.72|9224.92|9224.92|0
1657886400000|2022-07-15 12:00:00|9227.48|9227.48|9221.47|9221.47|9234.04|9234.04|9221.47|9221.47|0
1657886700000|2022-07-15 12:05:00|9221.1|9221.1|9229.28|9229.28|9229.28|9229.28|9220.72|9220.72|0
1657887000000|2022-07-15 12:10:00|9232.51|9232.51|9228.69|9228.69|9232.51|9232.51|9228.69|9228.69|0
1657887300000|2022-07-15 12:15:00|9231.27|9231.27|9228.75|9228.75|9231.91|9231.91|9228.06|9228.06|0
1657887600000|2022-07-15 12:20:00|9231.33|9231.33|9234.09|9234.09|9234.09|9234.09|9231.33|9231.33|0
1657887900000|2022-07-15 12:25:00|9234.73|9234.73|9228.11|9228.11|9234.73|9234.73|9228.11|9228.11|0
1657888200000|2022-07-15 12:30:00|9227.46|9227.46|9212.99|9212.99|9234.9|9234.9|9198.23|9198.23|0
1657888500000|2022-07-15 12:35:00|9213.63|9213.63|9232.56|9232.56|9233.52|9233.52|9213.63|9213.63|0
1657888800000|2022-07-15 12:40:00|9226.15|9226.15|9221.64|9221.64|9226.15|9226.15|9221.64|9221.64|0
1657889100000|2022-07-15 12:45:00|9228.05|9228.05|9254.96|9254.96|9258.16|9258.16|9228.05|9228.05|0
1657889400000|2022-07-15 12:50:00|9252.38|9252.38|9245.25|9245.25|9265.22|9265.22|9245.25|9245.25|0
1657889700000|2022-07-15 12:55:00|9244.98|9244.98|9245.64|9245.64|9248.84|9248.84|9242.41|9242.41|0
1657890000000|2022-07-15 13:00:00|9246.28|9246.28|9228.83|9228.83|9250.79|9250.79|9228.83|9228.83|0
1657890300000|2022-07-15 13:05:00|9229.59|9229.59|9243.4|9243.4|9243.4|9243.4|9229.59|9229.59|0
1657890600000|2022-07-15 13:10:00|9236.99|9236.99|9242.76|9242.76|9245.47|9245.47|9234.46|9234.46|0
1657890900000|2022-07-15 13:15:00|9243.03|9243.03|9239.57|9239.57|9244.06|9244.06|9239.57|9239.57|0
1657891200000|2022-07-15 13:20:00|9242.15|9242.15|9264.24|9264.24|9264.79|9264.79|9240.26|9240.26|0
1657891500000|2022-07-15 13:25:00|9263.86|9263.86|9254.64|9254.64|9263.86|9263.86|9252.04|9252.04|0
1657891800000|2022-07-15 13:30:00|9261.6|9261.6|9232.42|9232.42|9272.62|9272.62|9214.5|9214.5|0
1657892100000|2022-07-15 13:35:00|9229.22|9229.22|9184.15|9184.15|9229.77|9229.77|9179.07|9179.07|0
1657892400000|2022-07-15 13:40:00|9177.74|9177.74|9179.22|9179.22|9180.95|9180.95|9164.93|9164.93|0
1657892700000|2022-07-15 13:45:00|9178.84|9178.84|9137.38|9137.38|9183.18|9183.18|9137.38|9137.38|0
1657893000000|2022-07-15 13:50:00|9136.25|9136.25|9112.92|9112.92|9136.25|9136.25|9110.65|9110.65|0
1657893300000|2022-07-15 13:55:00|9116.12|9116.12|9119.68|9119.68|9119.68|9119.68|9106.24|9106.24|0
1657893600000|2022-07-15 14:00:00|9119.95|9119.95|9139.93|9139.93|9154.95|9154.95|9119.95|9119.95|0
1657893900000|2022-07-15 14:05:00|9138.74|9138.74|9156.68|9156.68|9157.32|9157.32|9137.54|9137.54|0
1657894200000|2022-07-15 14:10:00|9153.47|9153.47|9144.28|9144.28|9155.76|9155.76|9144.28|9144.28|0
1657894500000|2022-07-15 14:15:00|9142.9|9142.9|9110.78|9110.78|9146.86|9146.86|9110.78|9110.78|0
1657894800000|2022-07-15 14:20:00|9112.71|9112.71|9116.53|9116.53|9116.53|9116.53|9100.66|9100.66|0
1657895100000|2022-07-15 14:25:00|9117.18|9117.18|9141.78|9141.78|9142.84|9142.84|9114.6|9114.6|0
1657895400000|2022-07-15 14:30:00|9142.54|9142.54|9136.52|9136.52|9150.44|9150.44|9134.48|9134.48|0
1657895700000|2022-07-15 14:35:00|9130.11|9130.11|9118.2|9118.2|9140.14|9140.14|9118.2|9118.2|0
1657896000000|2022-07-15 14:40:00|9114.99|9114.99|9108.98|9108.98|9114.99|9114.99|9103.91|9103.91|0
1657896300000|2022-07-15 14:45:00|9105.76|9105.76|9094.09|9094.09|9105.76|9105.76|9089.37|9089.37|0
1657896600000|2022-07-15 14:50:00|9093.45|9093.45|9101.04|9101.04|9101.04|9101.04|9090.89|9090.89|0
1657896900000|2022-07-15 14:55:00|9100.4|9100.4|9100.04|9100.04|9108.56|9108.56|9097.27|9097.27|0
1657897200000|2022-07-15 15:00:00|9106.45|9106.45|9120.11|9120.11|9120.11|9120.11|9100.66|9100.66|0
1657897500000|2022-07-15 15:05:00|9120.66|9120.66|9126.56|9126.56|9127.82|9127.82|9118.09|9118.09|0
1657897800000|2022-07-15 15:10:00|9119.51|9119.51|9113.1|9113.1|9121.16|9121.16|9111.44|9111.44|0
1657898100000|2022-07-15 15:15:00|9109.9|9109.9|9118.99|9118.99|9121.79|9121.79|9106.83|9106.83|0
1657898400000|2022-07-15 15:20:00|9119.63|9119.63|9147.69|9147.69|9147.69|9147.69|9119.63|9119.63|0
1657898700000|2022-07-15 15:25:00|9150.89|9150.89|9162.95|9162.95|9167.49|9167.49|9149.33|9149.33|0
1658128500000|2022-07-18 07:15:00|9202.1|9202.1|9213.26|9213.26|9223.07|9223.07|9202.1|9202.1|0
1658128800000|2022-07-18 07:20:00|9211.32|9211.32|9198.35|9198.35|9221.13|9221.13|9198.35|9198.35|0
1658129100000|2022-07-18 07:25:00|9198.07|9198.07|9206.44|9206.44|9207.74|9207.74|9198.07|9198.07|0
1658129400000|2022-07-18 07:30:00|9212.85|9212.85|9213.57|9213.57|9214.86|9214.86|9208.34|9208.34|0
1658129700000|2022-07-18 07:35:00|9216.8|9216.8|9217.74|9217.74|9219.83|9219.83|9213.57|9213.57|0
1658130000000|2022-07-18 07:40:00|9208.12|9208.12|9226.53|9226.53|9227.13|9227.13|9203.92|9203.92|0
1658130300000|2022-07-18 07:45:00|9231.04|9231.04|9243.76|9243.76|9244.4|9244.4|9231.04|9231.04|0
1658130600000|2022-07-18 07:50:00|9239.22|9239.22|9233.46|9233.46|9240.78|9240.78|9233.46|9233.46|0
1658130900000|2022-07-18 07:55:00|9232.36|9232.36|9228.88|9228.88|9232.36|9232.36|9222.47|9222.47|0
1658131200000|2022-07-18 08:00:00|9234.55|9234.55|9240.4|9240.4|9247.37|9247.37|9231.35|9231.35|0
1658131500000|2022-07-18 08:05:00|9239.27|9239.27|9241.72|9241.72|9242.48|9242.48|9239.27|9239.27|0
1658131800000|2022-07-18 08:10:00|9255.25|9255.25|9248.66|9248.66|9264.78|9264.78|9247.22|9247.22|0
1658132100000|2022-07-18 08:15:00|9242.25|9242.25|9252.81|9252.81|9253.94|9253.94|9240.42|9240.42|0
1658132400000|2022-07-18 08:20:00|9251.67|9251.67|9260.62|9260.62|9260.62|9260.62|9247.64|9247.64|0
1658132700000|2022-07-18 08:25:00|9270.24|9270.24|9250.63|9250.63|9273.8|9273.8|9250.63|9250.63|0
1658133000000|2022-07-18 08:30:00|9250.08|9250.08|9243.17|9243.17|9250.91|9250.91|9243.17|9243.17|0
1658133300000|2022-07-18 08:35:00|9245.11|9245.11|9243.44|9243.44|9245.11|9245.11|9243.44|9243.44|0
1658133600000|2022-07-18 08:40:00|9246.64|9246.64|9235|9235|9246.64|9246.64|9231.13|9231.13|0
1658133900000|2022-07-18 08:45:00|9234.72|9234.72|9239.22|9239.22|9242.29|9242.29|9232.65|9232.65|0
1658134200000|2022-07-18 08:50:00|9240.87|9240.87|9241.43|9241.43|9244.64|9244.64|9238.23|9238.23|0
1658134500000|2022-07-18 08:55:00|9235.02|9235.02|9227.95|9227.95|9235.02|9235.02|9227.95|9227.95|0
1658134800000|2022-07-18 09:00:00|9224.74|9224.74|9233.04|9233.04|9233.04|9233.04|9224.74|9224.74|0
1658135100000|2022-07-18 09:05:00|9232.22|9232.22|9228.95|9228.95|9232.49|9232.49|9217.58|9217.58|0
1658135400000|2022-07-18 09:10:00|9228.57|9228.57|9229.93|9229.93|9229.93|9229.93|9219.67|9219.67|0
1658135700000|2022-07-18 09:15:00|9228.64|9228.64|9225.11|9225.11|9231.52|9231.52|9225.11|9225.11|0
1658136000000|2022-07-18 09:20:00|9221.91|9221.91|9225.12|9225.12|9225.12|9225.12|9221.91|9221.91|0
1658136300000|2022-07-18 09:25:00|9223.99|9223.99|9223.33|9223.33|9223.99|9223.99|9222.58|9222.58|0
1658136600000|2022-07-18 09:30:00|9225.27|9225.27|9227.2|9227.2|9227.2|9227.2|9223.98|9223.98|0
1658136900000|2022-07-18 09:35:00|9224.62|9224.62|9232.74|9232.74|9232.74|9232.74|9224.62|9224.62|0
1658137200000|2022-07-18 09:40:00|9234.39|9234.39|9251.08|9251.08|9251.08|9251.08|9234.39|9234.39|0
1658137500000|2022-07-18 09:45:00|9254.3|9254.3|9258.61|9258.61|9259.36|9259.36|9254.3|9254.3|0
1658137800000|2022-07-18 09:50:00|9255.39|9255.39|9252.81|9252.81|9255.39|9255.39|9252.81|9252.81|0
1658138100000|2022-07-18 09:55:00|9251.15|9251.15|9246.96|9246.96|9251.7|9251.7|9246.96|9246.96|0
1658138400000|2022-07-18 10:00:00|9250.16|9250.16|9235.68|9235.68|9250.16|9250.16|9235.68|9235.68|0
1658138700000|2022-07-18 10:05:00|9236.23|9236.23|9243.09|9243.09|9244.6|9244.6|9235.68|9235.68|0
1658139000000|2022-07-18 10:10:00|9242.44|9242.44|9215.38|9215.38|9244.13|9244.13|9215.38|9215.38|0
1658139300000|2022-07-18 10:15:00|9208.97|9208.97|9210.26|9210.26|9210.26|9210.26|9208.97|9208.97|0
1658139600000|2022-07-18 10:20:00|9208.97|9208.97|9209.62|9209.62|9211.55|9211.55|9205.75|9205.75|0
1658139900000|2022-07-18 10:25:00|9209.34|9209.34|9203.36|9203.36|9209.99|9209.99|9194.23|9194.23|0
1658140200000|2022-07-18 10:30:00|9207.34|9207.34|9205.72|9205.72|9207.34|9207.34|9201.52|9201.52|0
1658140500000|2022-07-18 10:35:00|9208.37|9208.37|9194.66|9194.66|9208.37|9208.37|9194.66|9194.66|0
1658140800000|2022-07-18 10:40:00|9195.42|9195.42|9191.33|9191.33|9195.42|9195.42|9190.68|9190.68|0
1658141100000|2022-07-18 10:45:00|9190.57|9190.57|9197|9197|9198.93|9198.93|9190.57|9190.57|0
1658141400000|2022-07-18 10:50:00|9200.2|9200.2|9211.29|9211.29|9211.29|9211.29|9198.82|9198.82|0
1658141700000|2022-07-18 10:55:00|9217.7|9217.7|9224.11|9224.11|9224.11|9224.11|9217.7|9217.7|0
1658142000000|2022-07-18 11:00:00|9222.82|9222.82|9225.48|9225.48|9226.03|9226.03|9222.82|9222.82|0
1658142300000|2022-07-18 11:05:00|9224.19|9224.19|9217.95|9217.95|9224.19|9224.19|9212.23|9212.23|0
1658142600000|2022-07-18 11:10:00|9222.46|9222.46|9221.33|9221.33|9222.46|9222.46|9221.33|9221.33|0
1658142900000|2022-07-18 11:15:00|9214.92|9214.92|9230.21|9230.21|9232.14|9232.14|9214.92|9214.92|0
1658143200000|2022-07-18 11:20:00|9228.92|9228.92|9228.92|9228.92|9228.92|9228.92|9228.92|9228.92|0
1658143500000|2022-07-18 11:25:00|9230.57|9230.57|9213.99|9213.99|9230.57|9230.57|9207.58|9207.58|0
1658143800000|2022-07-18 11:30:00|9214.82|9214.82|9210.22|9210.22|9214.82|9214.82|9208.28|9208.28|0
1658144100000|2022-07-18 11:35:00|9208.71|9208.71|9209.51|9209.51|9209.51|9209.51|9204.92|9204.92|0
1658144400000|2022-07-18 11:40:00|9208.95|9208.95|9209.32|9209.32|9209.32|9209.32|9208.03|9208.03|0
1658144700000|2022-07-18 11:45:00|9206.84|9206.84|9203.26|9203.26|9206.84|9206.84|9201.32|9201.32|0
1658145000000|2022-07-18 11:50:00|9202.61|9202.61|9202.24|9202.24|9205.64|9205.64|9202.24|9202.24|0
1658145300000|2022-07-18 11:55:00|9204.17|9204.17|9203.81|9203.81|9204.17|9204.17|9202.52|9202.52|0
1658145600000|2022-07-18 12:00:00|9202.52|9202.52|9183.27|9183.27|9202.52|9202.52|9183.27|9183.27|0
1658145900000|2022-07-18 12:05:00|9184.56|9184.56|9187.59|9187.59|9187.59|9187.59|9184.56|9184.56|0
1658146200000|2022-07-18 12:10:00|9187.21|9187.21|9183.71|9183.71|9187.21|9187.21|9183.71|9183.71|0
1658146500000|2022-07-18 12:15:00|9183.06|9183.06|9178.04|9178.04|9183.06|9183.06|9167.02|9167.02|0
1658146800000|2022-07-18 12:20:00|9175.01|9175.01|9165.4|9165.4|9175.01|9175.01|9165.4|9165.4|0
1658147100000|2022-07-18 12:25:00|9165.95|9165.95|9169.78|9169.78|9169.78|9169.78|9165.06|9165.06|0
1658147400000|2022-07-18 12:30:00|9163.37|9163.37|9160.83|9160.83|9165.3|9165.3|9160.83|9160.83|0
1658147700000|2022-07-18 12:35:00|9158.26|9158.26|9162.14|9162.14|9162.14|9162.14|9158.26|9158.26|0
1658148000000|2022-07-18 12:40:00|9168.55|9168.55|9165.48|9165.48|9168.55|9168.55|9165.48|9165.48|0
1658148300000|2022-07-18 12:45:00|9166.77|9166.77|9163.74|9163.74|9166.77|9166.77|9163.19|9163.19|0
1658148600000|2022-07-18 12:50:00|9162.64|9162.64|9149.31|9149.31|9162.64|9162.64|9149.31|9149.31|0
1658148900000|2022-07-18 12:55:00|9151.2|9151.2|9161.21|9161.21|9161.21|9161.21|9151.2|9151.2|0
1658149200000|2022-07-18 13:00:00|9159.93|9159.93|9159.74|9159.74|9161.03|9161.03|9159.74|9159.74|0
1658149500000|2022-07-18 13:05:00|9156.53|9156.53|9161|9161|9161|9161|9156.53|9156.53|0
1658149800000|2022-07-18 13:10:00|9157.8|9157.8|9155.63|9155.63|9157.8|9157.8|9155.63|9155.63|0
1658150100000|2022-07-18 13:15:00|9146.02|9146.02|9152.43|9152.43|9152.43|9152.43|9146.02|9146.02|0
1658150400000|2022-07-18 13:20:00|9154.36|9154.36|9155.33|9155.33|9157.58|9157.58|9154.36|9154.36|0
1658150700000|2022-07-18 13:25:00|9154.69|9154.69|9167.92|9167.92|9167.92|9167.92|9152.12|9152.12|0
1658151000000|2022-07-18 13:30:00|9169.44|9169.44|9199.56|9199.56|9205.69|9205.69|9169.06|9169.06|0
1658151300000|2022-07-18 13:35:00|9202.59|9202.59|9232.86|9232.86|9236.07|9236.07|9202.59|9202.59|0
1658151600000|2022-07-18 13:40:00|9220.04|9220.04|9191.87|9191.87|9225.2|9225.2|9191.87|9191.87|0
1658151900000|2022-07-18 13:45:00|9192.52|9192.52|9220.13|9220.13|9220.68|9220.68|9185.03|9185.03|0
1658152200000|2022-07-18 13:50:00|9226.54|9226.54|9217.41|9217.41|9226.54|9226.54|9212.03|9212.03|0
1658152500000|2022-07-18 13:55:00|9218.7|9218.7|9209.08|9209.08|9218.7|9218.7|9209.08|9209.08|0
1658152800000|2022-07-18 14:00:00|9209.36|9209.36|9187.01|9187.01|9209.73|9209.73|9182.44|9182.44|0
1658153100000|2022-07-18 14:05:00|9185.08|9185.08|9179.64|9179.64|9187.46|9187.46|9174.49|9174.49|0
1658153400000|2022-07-18 14:10:00|9179.27|9179.27|9182.11|9182.11|9182.11|9182.11|9164.42|9164.42|0
1658153700000|2022-07-18 14:15:00|9182.93|9182.93|9206.47|9206.47|9214.67|9214.67|9182.93|9182.93|0
1658154000000|2022-07-18 14:20:00|9205.71|9205.71|9198.49|9198.49|9208.4|9208.4|9194.29|9194.29|0
1658154300000|2022-07-18 14:25:00|9195.29|9195.29|9180.02|9180.02|9195.29|9195.29|9180.02|9180.02|0
1658154600000|2022-07-18 14:30:00|9179.19|9179.19|9180.72|9180.72|9184.54|9184.54|9175.17|9175.17|0
1658154900000|2022-07-18 14:35:00|9179.2|9179.2|9197.03|9197.03|9203.44|9203.44|9179.2|9179.2|0
1658155200000|2022-07-18 14:40:00|9203.44|9203.44|9223.28|9223.28|9223.28|9223.28|9197.03|9197.03|0
1658155500000|2022-07-18 14:45:00|9226.5|9226.5|9224.57|9224.57|9228.05|9228.05|9221.71|9221.71|0
1658155800000|2022-07-18 14:50:00|9227.77|9227.77|9222.34|9222.34|9228.95|9228.95|9222.34|9222.34|0
1658156100000|2022-07-18 14:55:00|9225.54|9225.54|9211.48|9211.48|9225.54|9225.54|9211.48|9211.48|0
1658156400000|2022-07-18 15:00:00|9210.73|9210.73|9200.96|9200.96|9211.11|9211.11|9200.96|9200.96|0
1658156700000|2022-07-18 15:05:00|9200.58|9200.58|9180.6|9180.6|9200.58|9200.58|9179.95|9179.95|0
1658157000000|2022-07-18 15:10:00|9179.95|9179.95|9181.9|9181.9|9181.9|9181.9|9173.49|9173.49|0
1658157300000|2022-07-18 15:15:00|9188.31|9188.31|9188.41|9188.41|9190.15|9190.15|9186.38|9186.38|0
1658157600000|2022-07-18 15:20:00|9189.16|9189.16|9181.78|9181.78|9189.16|9189.16|9181.78|9181.78|0
1658157900000|2022-07-18 15:25:00|9181.03|9181.03|9167.34|9167.34|9181.32|9181.32|9163.5|9163.5|0
1658214900000|2022-07-19 07:15:00|9101.34|9101.34|9100.05|9100.05|9104.56|9104.56|9100.05|9100.05|0
1658215200000|2022-07-19 07:20:00|9102.63|9102.63|9100.37|9100.37|9107.97|9107.97|9097.8|9097.8|0
1658215500000|2022-07-19 07:25:00|9101.02|9101.02|9126.38|9126.38|9129.59|9129.59|9098.81|9098.81|0
1658215800000|2022-07-19 07:30:00|9126.11|9126.11|9105.85|9105.85|9129.79|9129.79|9105.85|9105.85|0
1658216100000|2022-07-19 07:35:00|9106.12|9106.12|9107.77|9107.77|9114.18|9114.18|9106.12|9106.12|0
1658216400000|2022-07-19 07:40:00|9107.22|9107.22|9113.14|9113.14|9113.14|9113.14|9105.06|9105.06|0
1658216700000|2022-07-19 07:45:00|9114.27|9114.27|9106.91|9106.91|9117.48|9117.48|9106.91|9106.91|0
1658217000000|2022-07-19 07:50:00|9107.29|9107.29|9111.73|9111.73|9113.28|9113.28|9106.18|9106.18|0
1658217300000|2022-07-19 07:55:00|9112.49|9112.49|9103.9|9103.9|9113.14|9113.14|9103.25|9103.25|0
1658217600000|2022-07-19 08:00:00|9103.62|9103.62|9106.94|9106.94|9113.45|9113.45|9103.62|9103.62|0
1658217900000|2022-07-19 08:05:00|9106.29|9106.29|9107.27|9107.27|9107.54|9107.54|9099.88|9099.88|0
1658218200000|2022-07-19 08:10:00|9105.98|9105.98|9099.63|9099.63|9105.98|9105.98|9099.08|9099.08|0
1658218500000|2022-07-19 08:15:00|9098.49|9098.49|9102.54|9102.54|9102.54|9102.54|9091.98|9091.98|0
1658218800000|2022-07-19 08:20:00|9100.61|9100.61|9094.49|9094.49|9100.61|9100.61|9094.49|9094.49|0
1658219100000|2022-07-19 08:25:00|9094.77|9094.77|9090.88|9090.88|9094.77|9094.77|9089.74|9089.74|0
1658219400000|2022-07-19 08:30:00|9090.32|9090.32|9094.29|9094.29|9094.29|9094.29|9089.77|9089.77|0
1658219700000|2022-07-19 08:35:00|9107.11|9107.11|9119.66|9119.66|9121.6|9121.6|9107.11|9107.11|0
1658220000000|2022-07-19 08:40:00|9122.87|9122.87|9134.24|9134.24|9135.51|9135.51|9122.87|9122.87|0
1658220300000|2022-07-19 08:45:00|9133.59|9133.59|9129.36|9129.36|9142.21|9142.21|9129.36|9129.36|0
1658220600000|2022-07-19 08:50:00|9127.09|9127.09|9124.74|9124.74|9127.09|9127.09|9123.22|9123.22|0
1658220900000|2022-07-19 08:55:00|9126.67|9126.67|9127.22|9127.22|9127.5|9127.5|9126.67|9126.67|0
1658221200000|2022-07-19 09:00:00|9126.94|9126.94|9127.61|9127.61|9131.46|9131.46|9126.94|9126.94|0
1658221500000|2022-07-19 09:05:00|9126.78|9126.78|9142.13|9142.13|9142.13|9142.13|9126.78|9126.78|0
1658221800000|2022-07-19 09:10:00|9142.51|9142.51|9140.24|9140.24|9142.51|9142.51|9140.24|9140.24|0
1658222100000|2022-07-19 09:15:00|9138.72|9138.72|9113.18|9113.18|9138.72|9138.72|9113.18|9113.18|0
1658222400000|2022-07-19 09:20:00|9110.97|9110.97|9095.01|9095.01|9112.17|9112.17|9086.53|9086.53|0
1658222700000|2022-07-19 09:25:00|9093.72|9093.72|9095.65|9095.65|9095.65|9095.65|9092.43|9092.43|0
1658223000000|2022-07-19 09:30:00|9086.04|9086.04|9098.17|9098.17|9098.17|9098.17|9085.35|9085.35|0
1658223300000|2022-07-19 09:35:00|9099.55|9099.55|9104.83|9104.83|9104.83|9104.83|9098.42|9098.42|0
1658223600000|2022-07-19 09:40:00|9109.98|9109.98|9130.49|9130.49|9130.49|9130.49|9109.98|9109.98|0
1658223900000|2022-07-19 09:45:00|9131.24|9131.24|9130.11|9130.11|9132|9132|9128.04|9128.04|0
1658224200000|2022-07-19 09:50:00|9140.42|9140.42|9123.54|9123.54|9140.42|9140.42|9114.78|9114.78|0
1658224500000|2022-07-19 09:55:00|9122.25|9122.25|9119.24|9119.24|9122.84|9122.84|9118.59|9118.59|0
1658224800000|2022-07-19 10:00:00|9120.61|9120.61|9123.82|9123.82|9123.82|9123.82|9117.41|9117.41|0
1658225100000|2022-07-19 10:05:00|9123.44|9123.44|9123.83|9123.83|9124.2|9124.2|9116.28|9116.28|0
1658225400000|2022-07-19 10:10:00|9124.2|9124.2|9124.62|9124.62|9124.62|9124.62|9119.05|9119.05|0
1658225700000|2022-07-19 10:15:00|9118.21|9118.21|9116.63|9116.63|9118.21|9118.21|9114.26|9114.26|0
1658226000000|2022-07-19 10:20:00|9115.98|9115.98|9123.66|9123.66|9123.66|9123.66|9115.98|9115.98|0
1658226300000|2022-07-19 10:25:00|9122.56|9122.56|9130.51|9130.51|9131.82|9131.82|9122.56|9122.56|0
1658226600000|2022-07-19 10:30:00|9126.64|9126.64|9126.06|9126.06|9127.95|9127.95|9122.89|9122.89|0
1658226900000|2022-07-19 10:35:00|9125.51|9125.51|9125.51|9125.51|9125.51|9125.51|9125.51|9125.51|0
1658227200000|2022-07-19 10:40:00|9126.34|9126.34|9136.65|9136.65|9136.65|9136.65|9125.58|9125.58|0
1658227500000|2022-07-19 10:45:00|9138.58|9138.58|9155.6|9155.6|9155.6|9155.6|9138.58|9138.58|0
1658227800000|2022-07-19 10:50:00|9159.47|9159.47|9155.8|9155.8|9159.47|9159.47|9152.31|9152.31|0
1658228100000|2022-07-19 10:55:00|9155.43|9155.43|9176.89|9176.89|9176.89|9176.89|9151.95|9151.95|0
1658228400000|2022-07-19 11:00:00|9173.69|9173.69|9172.21|9172.21|9176.89|9176.89|9170.83|9170.83|0
1658228700000|2022-07-19 11:05:00|9172.76|9172.76|9174.54|9174.54|9177.1|9177.1|9172.76|9172.76|0
1658229000000|2022-07-19 11:10:00|9179.7|9179.7|9183.83|9183.83|9183.83|9183.83|9179.32|9179.32|0
1658229300000|2022-07-19 11:15:00|9184.97|9184.97|9186.17|9186.17|9186.17|9186.17|9179.18|9179.18|0
1658229600000|2022-07-19 11:20:00|9185.35|9185.35|9182.87|9182.87|9185.35|9185.35|9182.87|9182.87|0
1658229900000|2022-07-19 11:25:00|9183.7|9183.7|9179.39|9179.39|9183.7|9183.7|9178.84|9178.84|0
1658230200000|2022-07-19 11:30:00|9182.59|9182.59|9183.7|9183.7|9184.83|9184.83|9182.22|9182.22|0
1658230500000|2022-07-19 11:35:00|9189.5|9189.5|9193.12|9193.12|9193.12|9193.12|9188.21|9188.21|0
1658230800000|2022-07-19 11:40:00|9193.87|9193.87|9191.56|9191.56|9193.87|9193.87|9191.56|9191.56|0
1658231100000|2022-07-19 11:45:00|9191.94|9191.94|9190.05|9190.05|9192.69|9192.69|9190.05|9190.05|0
1658231400000|2022-07-19 11:50:00|9188.91|9188.91|9204.08|9204.08|9204.08|9204.08|9182.78|9182.78|0
1658231700000|2022-07-19 11:55:00|9203.71|9203.71|9198.75|9198.75|9203.71|9203.71|9192.34|9192.34|0
1658232000000|2022-07-19 12:00:00|9197.93|9197.93|9194.73|9194.73|9197.93|9197.93|9191.41|9191.41|0
1658232300000|2022-07-19 12:05:00|9195.11|9195.11|9191.61|9191.61|9195.11|9195.11|9191.61|9191.61|0
1658232900000|2022-07-19 12:15:00|9194.82|9194.82|9189.94|9189.94|9194.82|9194.82|9186.74|9186.74|0
1658233200000|2022-07-19 12:20:00|9189.19|9189.19|9182.78|9182.78|9189.19|9189.19|9182.78|9182.78|0
1658233500000|2022-07-19 12:25:00|9179.57|9179.57|9176.55|9176.55|9179.57|9179.57|9176.55|9176.55|0
1658233800000|2022-07-19 12:30:00|9178.75|9178.75|9178.75|9178.75|9178.75|9178.75|9178.75|9178.75|0
1658234100000|2022-07-19 12:35:00|9179.03|9179.03|9166.08|9166.08|9179.03|9179.03|9165.1|9165.1|0
1658234400000|2022-07-19 12:40:00|9165.53|9165.53|9161.54|9161.54|9165.53|9165.53|9158.85|9158.85|0
1658234700000|2022-07-19 12:45:00|9161.26|9161.26|9166.02|9166.02|9166.4|9166.4|9161.26|9161.26|0
1658235000000|2022-07-19 12:50:00|9165.38|9165.38|9155.21|9155.21|9165.66|9165.66|9155.21|9155.21|0
1658235300000|2022-07-19 12:55:00|9153.32|9153.32|9175.05|9175.05|9175.33|9175.33|9153.32|9153.32|0
1658235600000|2022-07-19 13:00:00|9178.26|9178.26|9183.32|9183.32|9183.49|9183.49|9176.32|9176.32|0
1658235900000|2022-07-19 13:05:00|9182.76|9182.76|9161.9|9161.9|9182.76|9182.76|9161.9|9161.9|0
1658236200000|2022-07-19 13:10:00|9161.52|9161.52|9161.88|9161.88|9164.46|9164.46|9155.36|9155.36|0
1658236500000|2022-07-19 13:15:00|9159.95|9159.95|9167.36|9167.36|9167.36|9167.36|9159.95|9159.95|0
1658236800000|2022-07-19 13:20:00|9167.74|9167.74|9166.32|9166.32|9167.83|9167.83|9166.32|9166.32|0
1658237100000|2022-07-19 13:25:00|9166.04|9166.04|9165.42|9165.42|9175.66|9175.66|9162.6|9162.6|0
1658237400000|2022-07-19 13:30:00|9166.56|9166.56|9132.62|9132.62|9166.56|9166.56|9078.64|9078.64|0
1658237700000|2022-07-19 13:35:00|9133.17|9133.17|9122.49|9122.49|9159.08|9159.08|9109.67|9109.67|0
1658238000000|2022-07-19 13:40:00|9122.22|9122.22|9126.28|9126.28|9138.24|9138.24|9101.48|9101.48|0
1658238300000|2022-07-19 13:45:00|9129.49|9129.49|9105.81|9105.81|9132.69|9132.69|9099.4|9099.4|0
1658238600000|2022-07-19 13:50:00|9107.33|9107.33|9118.23|9118.23|9136.35|9136.35|9107.33|9107.33|0
1658238900000|2022-07-19 13:55:00|9117.47|9117.47|9108.38|9108.38|9120.68|9120.68|9103.82|9103.82|0
1658239200000|2022-07-19 14:00:00|9114.79|9114.79|9129.54|9129.54|9134.32|9134.32|9114.79|9114.79|0
1658239500000|2022-07-19 14:05:00|9127.61|9127.61|9129.97|9129.97|9138.05|9138.05|9125.23|9125.23|0
1658239800000|2022-07-19 14:10:00|9129.33|9129.33|9115.4|9115.4|9132.83|9132.83|9114.74|9114.74|0
1658240100000|2022-07-19 14:15:00|9112.82|9112.82|9115.72|9115.72|9131.38|9131.38|9103.21|9103.21|0
1658240400000|2022-07-19 14:20:00|9116.1|9116.1|9124.68|9124.68|9128.41|9128.41|9116.1|9116.1|0
1658240700000|2022-07-19 14:25:00|9124.41|9124.41|9095.66|9095.66|9124.41|9124.41|9095.66|9095.66|0
1658241000000|2022-07-19 14:30:00|9092.46|9092.46|9099.42|9099.42|9102.51|9102.51|9080.53|9080.53|0
1658241300000|2022-07-19 14:35:00|9096.21|9096.21|9108.27|9108.27|9109.89|9109.89|9093.01|9093.01|0
1658241600000|2022-07-19 14:40:00|9105.69|9105.69|9107.53|9107.53|9115.48|9115.48|9101.89|9101.89|0
1658241900000|2022-07-19 14:45:00|9106.89|9106.89|9103.52|9103.52|9106.89|9106.89|9091.54|9091.54|0
1658242200000|2022-07-19 14:50:00|9106.73|9106.73|9121.32|9121.32|9126.6|9126.6|9100.83|9100.83|0
1658242500000|2022-07-19 14:55:00|9120.56|9120.56|9137.52|9137.52|9137.52|9137.52|9115.06|9115.06|0
1658242800000|2022-07-19 15:00:00|9138.27|9138.27|9129.59|9129.59|9141.45|9141.45|9126.28|9126.28|0
1658243100000|2022-07-19 15:05:00|9126.38|9126.38|9127.47|9127.47|9135.17|9135.17|9126.38|9126.38|0
1658243400000|2022-07-19 15:10:00|9133.88|9133.88|9133.84|9133.84|9134.48|9134.48|9124.55|9124.55|0
1658243700000|2022-07-19 15:15:00|9132.46|9132.46|9152.15|9152.15|9157.17|9157.17|9128.44|9128.44|0
1658244000000|2022-07-19 15:20:00|9149.88|9149.88|9140.88|9140.88|9157.05|9157.05|9140.88|9140.88|0
1658244300000|2022-07-19 15:25:00|9147.28|9147.28|9145.53|9145.53|9153.88|9153.88|9144.24|9144.24|0
1658301300000|2022-07-20 07:15:00|9215.76|9215.76|9268.39|9268.39|9268.39|9268.39|9209.46|9209.46|0
1658301600000|2022-07-20 07:20:00|9274.19|9274.19|9281.52|9281.52|9289.27|9289.27|9274.19|9274.19|0
1658301900000|2022-07-20 07:25:00|9277.66|9277.66|9267|9267|9282.86|9282.86|9265.71|9265.71|0
1658302200000|2022-07-20 07:30:00|9264.42|9264.42|9248.16|9248.16|9268.65|9268.65|9244.74|9244.74|0
1658302500000|2022-07-20 07:35:00|9244.94|9244.94|9253.86|9253.86|9271.79|9271.79|9244.94|9244.94|0
1658302800000|2022-07-20 07:40:00|9251.11|9251.11|9256.03|9256.03|9260.72|9260.72|9251.11|9251.11|0
1658303100000|2022-07-20 07:45:00|9248.84|9248.84|9241.96|9241.96|9249.71|9249.71|9241.96|9241.96|0
1658303400000|2022-07-20 07:50:00|9239.75|9239.75|9211.08|9211.08|9239.75|9239.75|9207.68|9207.68|0
1658303700000|2022-07-20 07:55:00|9211.73|9211.73|9209.8|9209.8|9211.73|9211.73|9209.52|9209.52|0
1658304000000|2022-07-20 08:00:00|9209.15|9209.15|9204.94|9204.94|9214.95|9214.95|9200.43|9200.43|0
1658304300000|2022-07-20 08:05:00|9206.83|9206.83|9200.94|9200.94|9210.61|9210.61|9200.94|9200.94|0
1658304600000|2022-07-20 08:10:00|9200.67|9200.67|9209.05|9209.05|9210.33|9210.33|9200.67|9200.67|0
1658304900000|2022-07-20 08:15:00|9209.87|9209.87|9214.78|9214.78|9216.56|9216.56|9209.47|9209.47|0
1658305200000|2022-07-20 08:20:00|9209.62|9209.62|9208.93|9208.93|9214.13|9214.13|9208.31|9208.31|0
1658305500000|2022-07-20 08:25:00|9208.65|9208.65|9214.92|9214.92|9216.48|9216.48|9208.65|9208.65|0
1658305800000|2022-07-20 08:30:00|9213.03|9213.03|9227.92|9227.92|9227.92|9227.92|9212.63|9212.63|0
1658306100000|2022-07-20 08:35:00|9231.15|9231.15|9227.5|9227.5|9232.64|9232.64|9224.48|9224.48|0
1658306400000|2022-07-20 08:40:00|9230.71|9230.71|9238.02|9238.02|9240.45|9240.45|9230.06|9230.06|0
1658306700000|2022-07-20 08:45:00|9236.13|9236.13|9264.15|9264.15|9265.44|9265.44|9236.13|9236.13|0
1658307000000|2022-07-20 08:50:00|9261.57|9261.57|9259.88|9259.88|9262.57|9262.57|9259.51|9259.51|0
1658307300000|2022-07-20 08:55:00|9258.75|9258.75|9238.93|9238.93|9262.43|9262.43|9238.93|9238.93|0
1658307600000|2022-07-20 09:00:00|9240.44|9240.44|9251.99|9251.99|9258.02|9258.02|9239.8|9239.8|0
1658307900000|2022-07-20 09:05:00|9252.37|9252.37|9250.67|9250.67|9252.37|9252.37|9249.16|9249.16|0
1658308200000|2022-07-20 09:10:00|9253.88|9253.88|9250.76|9250.76|9253.88|9253.88|9246.22|9246.22|0
1658308500000|2022-07-20 09:15:00|9251.51|9251.51|9257.4|9257.4|9259.06|9259.06|9250.38|9250.38|0
1658308800000|2022-07-20 09:20:00|9261.27|9261.27|9265.52|9265.52|9265.52|9265.52|9258.96|9258.96|0
1658309100000|2022-07-20 09:25:00|9264.69|9264.69|9260.98|9260.98|9264.69|9264.69|9257.96|9257.96|0
1658309400000|2022-07-20 09:30:00|9261.63|9261.63|9269.29|9269.29|9269.29|9269.29|9260.98|9260.98|0
1658309700000|2022-07-20 09:35:00|9270.43|9270.43|9262.27|9262.27|9270.43|9270.43|9260.34|9260.34|0
1658310000000|2022-07-20 09:40:00|9259.05|9259.05|9257.76|9257.76|9259.05|9259.05|9257.11|9257.11|0
1658310300000|2022-07-20 09:45:00|9254.55|9254.55|9258.98|9258.98|9259.52|9259.52|9249.26|9249.26|0
1658310600000|2022-07-20 09:50:00|9261.56|9261.56|9263.14|9263.14|9273.28|9273.28|9261.56|9261.56|0
1658310900000|2022-07-20 09:55:00|9262.76|9262.76|9276.06|9276.06|9276.06|9276.06|9262.76|9262.76|0
1658311200000|2022-07-20 10:00:00|9274.92|9274.92|9276.64|9276.64|9276.64|9276.64|9272.48|9272.48|0
1658311500000|2022-07-20 10:05:00|9283.05|9283.05|9272.63|9272.63|9283.05|9283.05|9270.91|9270.91|0
1658311800000|2022-07-20 10:10:00|9271.98|9271.98|9269.49|9269.49|9271.98|9271.98|9266.27|9266.27|0
1658312100000|2022-07-20 10:15:00|9269.87|9269.87|9270.51|9270.51|9270.88|9270.88|9269.04|9269.04|0
1658312400000|2022-07-20 10:20:00|9272.4|9272.4|9282.53|9282.53|9282.53|9282.53|9272.4|9272.4|0
1658312700000|2022-07-20 10:25:00|9292.14|9292.14|9293.27|9293.27|9293.27|9293.27|9292.14|9292.14|0
1658313000000|2022-07-20 10:30:00|9286.86|9286.86|9287.78|9287.78|9293.4|9293.4|9285.29|9285.29|0
1658313300000|2022-07-20 10:35:00|9286.26|9286.26|9266.54|9266.54|9286.26|9286.26|9266.54|9266.54|0
1658313600000|2022-07-20 10:40:00|9260.13|9260.13|9251.58|9251.58|9260.13|9260.13|9238.54|9238.54|0
1658313900000|2022-07-20 10:45:00|9250.29|9250.29|9238.74|9238.74|9250.29|9250.29|9237.47|9237.47|0
1658314200000|2022-07-20 10:50:00|9239.12|9239.12|9241.88|9241.88|9241.88|9241.88|9234.61|9234.61|0
1658314500000|2022-07-20 10:55:00|9243.81|9243.81|9247.41|9247.41|9247.41|9247.41|9243.43|9243.43|0
1658314800000|2022-07-20 11:00:00|9248.06|9248.06|9244.54|9244.54|9251.63|9251.63|9244.54|9244.54|0
1658315100000|2022-07-20 11:05:00|9246.05|9246.05|9225.29|9225.29|9246.05|9246.05|9219.47|9219.47|0
1658315400000|2022-07-20 11:10:00|9224.91|9224.91|9208.03|9208.03|9224.91|9224.91|9206.29|9206.29|0
1658315700000|2022-07-20 11:15:00|9208.86|9208.86|9212.44|9212.44|9218.87|9218.87|9208.03|9208.03|0
1658316000000|2022-07-20 11:20:00|9213.19|9213.19|9206.96|9206.96|9213.19|9213.19|9206.96|9206.96|0
1658316300000|2022-07-20 11:25:00|9209.54|9209.54|9204.01|9204.01|9212.93|9212.93|9203.63|9203.63|0
1658316600000|2022-07-20 11:30:00|9204.28|9204.28|9199.51|9199.51|9204.28|9204.28|9197.58|9197.58|0
1658316900000|2022-07-20 11:35:00|9196.31|9196.31|9182.54|9182.54|9197.14|9197.14|9182.54|9182.54|0
1658317200000|2022-07-20 11:40:00|9183.09|9183.09|9182.72|9182.72|9185.36|9185.36|9182.72|9182.72|0
1658317500000|2022-07-20 11:45:00|9177.56|9177.56|9174.7|9174.7|9177.56|9177.56|9174.06|9174.06|0
1658317800000|2022-07-20 11:50:00|9175.84|9175.84|9176.87|9176.87|9180.06|9180.06|9173.26|9173.26|0
1658318100000|2022-07-20 11:55:00|9178|9178|9182.09|9182.09|9182.09|9182.09|9178|9178|0
1658318400000|2022-07-20 12:00:00|9181.27|9181.27|9200.41|9200.41|9200.41|9200.41|9181.27|9181.27|0
1658318700000|2022-07-20 12:05:00|9199.31|9199.31|9199.69|9199.69|9200.97|9200.97|9197.01|9197.01|0
1658319000000|2022-07-20 12:10:00|9202.27|9202.27|9201.03|9201.03|9202.65|9202.65|9198.2|9198.2|0
1658319300000|2022-07-20 12:15:00|9197.83|9197.83|9203.49|9203.49|9203.76|9203.76|9197.83|9197.83|0
1658319600000|2022-07-20 12:20:00|9201.56|9201.56|9189.6|9189.6|9201.56|9201.56|9186.4|9186.4|0
1658319900000|2022-07-20 12:25:00|9188.31|9188.31|9171.63|9171.63|9189.07|9189.07|9170.34|9170.34|0
1658320200000|2022-07-20 12:30:00|9170.25|9170.25|9158.88|9158.88|9171.76|9171.76|9158.67|9158.67|0
1658320500000|2022-07-20 12:35:00|9159.98|9159.98|9158.79|9158.79|9159.98|9159.98|9152.43|9152.43|0
1658320800000|2022-07-20 12:40:00|9157.28|9157.28|9190.85|9190.85|9190.85|9190.85|9157.28|9157.28|0
1658321100000|2022-07-20 12:45:00|9192.74|9192.74|9196.75|9196.75|9202.95|9202.95|9192.74|9192.74|0
1658321400000|2022-07-20 12:50:00|9197.02|9197.02|9194.39|9194.39|9218.97|9218.97|9194.39|9194.39|0
1658321700000|2022-07-20 12:55:00|9191.75|9191.75|9195.65|9195.65|9195.65|9195.65|9186.03|9186.03|0
1658322000000|2022-07-20 13:00:00|9186.03|9186.03|9175.24|9175.24|9187.69|9187.69|9174.86|9174.86|0
1658322300000|2022-07-20 13:05:00|9175.79|9175.79|9192.65|9192.65|9192.65|9192.65|9175.79|9175.79|0
1658322600000|2022-07-20 13:10:00|9193.78|9193.78|9189.77|9189.77|9193.78|9193.78|9187.37|9187.37|0
1658322900000|2022-07-20 13:15:00|9192.79|9192.79|9191.17|9191.17|9195.06|9195.06|9190.52|9190.52|0
1658323200000|2022-07-20 13:20:00|9192.46|9192.46|9202.09|9202.09|9202.09|9202.09|9192.46|9192.46|0
1658323500000|2022-07-20 13:25:00|9201.81|9201.81|9199.03|9199.03|9204.53|9204.53|9195.85|9195.85|0
1658323800000|2022-07-20 13:30:00|9202.24|9202.24|9182.11|9182.11|9202.24|9202.24|9158.09|9158.09|0
1658324100000|2022-07-20 13:35:00|9188.52|9188.52|9194.9|9194.9|9223.1|9223.1|9179.55|9179.55|0
1658324400000|2022-07-20 13:40:00|9182.08|9182.08|9180.11|9180.11|9205.85|9205.85|9178.87|9178.87|0
1658324700000|2022-07-20 13:45:00|9180.66|9180.66|9153.52|9153.52|9182.5|9182.5|9150.56|9150.56|0
1658325000000|2022-07-20 13:50:00|9152.38|9152.38|9145.83|9145.83|9159.86|9159.86|9145.83|9145.83|0
1658325300000|2022-07-20 13:55:00|9146.21|9146.21|9136.52|9136.52|9146.21|9146.21|9134.57|9134.57|0
1658325600000|2022-07-20 14:00:00|9135.76|9135.76|9130.4|9130.4|9138.34|9138.34|9119.27|9119.27|0
1658325900000|2022-07-20 14:05:00|9131.04|9131.04|9126.97|9126.97|9131.04|9131.04|9117.05|9117.05|0
1658326200000|2022-07-20 14:10:00|9127.25|9127.25|9116.49|9116.49|9127.9|9127.9|9116.49|9116.49|0
1658326500000|2022-07-20 14:15:00|9113.28|9113.28|9129.72|9129.72|9129.72|9129.72|9112.64|9112.64|0
1658326800000|2022-07-20 14:20:00|9139.33|9139.33|9132.75|9132.75|9140.71|9140.71|9123.75|9123.75|0
1658327100000|2022-07-20 14:25:00|9129.55|9129.55|9135.08|9135.08|9140.71|9140.71|9129.55|9129.55|0
1658327400000|2022-07-20 14:30:00|9133.95|9133.95|9133.92|9133.92|9139.66|9139.66|9129.43|9129.43|0
1658327700000|2022-07-20 14:35:00|9133.28|9133.28|9142|9142|9144.93|9144.93|9132.14|9132.14|0
1658328000000|2022-07-20 14:40:00|9141.36|9141.36|9147.8|9147.8|9147.8|9147.8|9134.6|9134.6|0
1658328300000|2022-07-20 14:45:00|9149.09|9149.09|9170.3|9170.3|9170.3|9170.3|9149.09|9149.09|0
1658328600000|2022-07-20 14:50:00|9172.19|9172.19|9191.58|9191.58|9198.83|9198.83|9172.19|9172.19|0
1658328900000|2022-07-20 14:55:00|9188.37|9188.37|9186.81|9186.81|9192.32|9192.32|9179.56|9179.56|0
1658329200000|2022-07-20 15:00:00|9190.01|9190.01|9175.07|9175.07|9191.9|9191.9|9175.07|9175.07|0
1658329500000|2022-07-20 15:05:00|9173.78|9173.78|9165.38|9165.38|9176.82|9176.82|9160.34|9160.34|0
1658329800000|2022-07-20 15:10:00|9167.31|9167.31|9155.65|9155.65|9168.93|9168.93|9155.01|9155.01|0
1658330100000|2022-07-20 15:15:00|9149.24|9149.24|9138.73|9138.73|9149.24|9149.24|9138.09|9138.09|0
1658330400000|2022-07-20 15:20:00|9135.53|9135.53|9137.04|9137.04|9143.45|9143.45|9135.48|9135.48|0
1658330700000|2022-07-20 15:25:00|9135.9|9135.9|9151.72|9151.72|9151.72|9151.72|9127.93|9127.93|0
1658387700000|2022-07-21 07:15:00|9082.81|9082.81|9081.22|9081.22|9102.59|9102.59|9081.22|9081.22|0
1658388000000|2022-07-21 07:20:00|9085.27|9085.27|9105.6|9105.6|9106.21|9106.21|9080.92|9080.92|0
1658388300000|2022-07-21 07:25:00|9108.3|9108.3|9094.88|9094.88|9113.67|9113.67|9094.88|9094.88|0
1658388600000|2022-07-21 07:30:00|9097.65|9097.65|9086.36|9086.36|9097.65|9097.65|9084.85|9084.85|0
1658388900000|2022-07-21 07:35:00|9079.65|9079.65|9057.45|9057.45|9079.65|9079.65|9057.45|9057.45|0
1658389200000|2022-07-21 07:40:00|9058.12|9058.12|9057.54|9057.54|9060.89|9060.89|9057.54|9057.54|0
1658389500000|2022-07-21 07:45:00|9066.31|9066.31|9066.3|9066.3|9073.68|9073.68|9066.3|9066.3|0
1658389800000|2022-07-21 07:50:00|9062.25|9062.25|9043.7|9043.7|9062.25|9062.25|9043.7|9043.7|0
1658390100000|2022-07-21 07:55:00|9040.35|9040.35|9035.02|9035.02|9041.14|9041.14|9033.04|9033.04|0
1658390400000|2022-07-21 08:00:00|9026.25|9026.25|9035.53|9035.53|9035.53|9035.53|9023.87|9023.87|0
1658390700000|2022-07-21 08:05:00|9037.55|9037.55|9040.25|9040.25|9040.25|9040.25|9037.55|9037.55|0
1658391000000|2022-07-21 08:10:00|9040.65|9040.65|9037.94|9037.94|9043.98|9043.98|9037.27|9037.27|0
1658391300000|2022-07-21 08:15:00|9035.24|9035.24|9011.73|9011.73|9035.24|9035.24|9011.73|9011.73|0
1658391600000|2022-07-21 08:20:00|9011.33|9011.33|9010.33|9010.33|9012.91|9012.91|9007.4|9007.4|0
1658391900000|2022-07-21 08:25:00|9011.12|9011.12|9012.4|9012.4|9012.47|9012.47|9008.44|9008.44|0
1658392200000|2022-07-21 08:30:00|9015.1|9015.1|9013|9013|9015.77|9015.77|9013|9013|0
1658392500000|2022-07-21 08:35:00|9013.4|9013.4|9018.56|9018.56|9018.56|9018.56|9011.82|9011.82|0
1658392800000|2022-07-21 08:40:00|9017.89|9017.89|8995.2|8995.2|9017.89|9017.89|8985.68|8985.68|0
1658393100000|2022-07-21 08:45:00|8997.57|8997.57|8983.63|8983.63|8997.57|8997.57|8983.63|8983.63|0
1658393400000|2022-07-21 08:50:00|8982.28|8982.28|8979.9|8979.9|8982.28|8982.28|8979.9|8979.9|0
1658393700000|2022-07-21 08:55:00|8983.95|8983.95|8988.23|8988.23|8988.23|8988.23|8982.6|8982.6|0
1658394000000|2022-07-21 09:00:00|8987.83|8987.83|8984.43|8984.43|8987.83|8987.83|8983.09|8983.09|0
1658394300000|2022-07-21 09:05:00|8983.09|8983.09|8961.68|8961.68|8983.09|8983.09|8961.49|8961.49|0
1658394600000|2022-07-21 09:10:00|8963.03|8963.03|8959.42|8959.42|8963.82|8963.82|8956.47|8956.47|0
1658394900000|2022-07-21 09:15:00|8960.22|8960.22|8963.01|8963.01|8963.01|8963.01|8956.3|8956.3|0
1658395200000|2022-07-21 09:20:00|8961.43|8961.43|8957.12|8957.12|8961.43|8961.43|8946.66|8946.66|0
1658395500000|2022-07-21 09:25:00|8950.41|8950.41|8952.44|8952.44|8957.12|8957.12|8950.41|8950.41|0
1658395800000|2022-07-21 09:30:00|8945.74|8945.74|8954.59|8954.59|8955.66|8955.66|8945.74|8945.74|0
1658396100000|2022-07-21 09:35:00|8953|8953|8953|8953|8953|8953|8953|8953|0
1658396400000|2022-07-21 09:40:00|8951.42|8951.42|8945.11|8945.11|8951.82|8951.82|8945.11|8945.11|0
1658396700000|2022-07-21 09:45:00|8943.92|8943.92|8950.65|8950.65|8960.71|8960.71|8943.92|8943.92|0
1658397000000|2022-07-21 09:50:00|8947.29|8947.29|8954.12|8954.12|8954.12|8954.12|8946.62|8946.62|0
1658397300000|2022-07-21 09:55:00|8947.41|8947.41|8947.41|8947.41|8947.41|8947.41|8947.41|8947.41|0
1658397600000|2022-07-21 10:00:00|8945.03|8945.03|8956.01|8956.01|8958.7|8958.7|8945.03|8945.03|0
1658397900000|2022-07-21 10:05:00|8954.03|8954.03|8953.75|8953.75|8954.03|8954.03|8951.89|8951.89|0
1658398200000|2022-07-21 10:10:00|8954.94|8954.94|8950.97|8950.97|8954.94|8954.94|8946.25|8946.25|0
1658398500000|2022-07-21 10:15:00|8952.16|8952.16|8955.72|8955.72|8957.74|8957.74|8952.16|8952.16|0
1658399100000|2022-07-21 10:25:00|8954.37|8954.37|8942.9|8942.9|8954.37|8954.37|8932.11|8932.11|0
1658399400000|2022-07-21 10:30:00|8942.11|8942.11|8942.79|8942.79|8942.79|8942.79|8939.41|8939.41|0
1658399700000|2022-07-21 10:35:00|8941.99|8941.99|8945.35|8945.35|8945.35|8945.35|8941.99|8941.99|0
1658400000000|2022-07-21 10:40:00|8944.67|8944.67|8944.39|8944.39|8944.67|8944.67|8943.32|8943.32|0
1658400300000|2022-07-21 10:45:00|8942.81|8942.81|8945.63|8945.63|8945.63|8945.63|8942.81|8942.81|0
1658400600000|2022-07-21 10:50:00|8947.61|8947.61|8946.26|8946.26|8947.61|8947.61|8946.26|8946.26|0
1658400900000|2022-07-21 10:55:00|8942.9|8942.9|8941.62|8941.62|8946.26|8946.26|8932.89|8932.89|0
1658401200000|2022-07-21 11:00:00|8943.21|8943.21|8942.74|8942.74|8945.11|8945.11|8942.42|8942.42|0
1658401500000|2022-07-21 11:05:00|8929.32|8929.32|8928.05|8928.05|8929.32|8929.32|8925.28|8925.28|0
1658401800000|2022-07-21 11:10:00|8926.7|8926.7|8928.72|8928.72|8929.39|8929.39|8926.02|8926.02|0
1658402100000|2022-07-21 11:15:00|8932.07|8932.07|8929.98|8929.98|8936.03|8936.03|8927.97|8927.97|0
1658402400000|2022-07-21 11:20:00|8930.37|8930.37|8933.07|8933.07|8933.75|8933.75|8930.37|8930.37|0
1658402700000|2022-07-21 11:25:00|8935.1|8935.1|8935.61|8935.61|8935.61|8935.61|8932.84|8932.84|0
1658403000000|2022-07-21 11:30:00|8934.42|8934.42|8927.44|8927.44|8934.42|8934.42|8927.44|8927.44|0
1658403300000|2022-07-21 11:35:00|8917.38|8917.38|8917.36|8917.36|8917.38|8917.38|8914.01|8914.01|0
1658403600000|2022-07-21 11:40:00|8920.72|8920.72|8913.99|8913.99|8922.74|8922.74|8912.64|8912.64|0
1658403900000|2022-07-21 11:45:00|8914.66|8914.66|8920.02|8920.02|8921.37|8921.37|8914.66|8914.66|0
1658404200000|2022-07-21 11:50:00|8918.67|8918.67|8930.64|8930.64|8931.43|8931.43|8918|8918|0
1658404500000|2022-07-21 11:55:00|8930.25|8930.25|8933.02|8933.02|8933.02|8933.02|8929.85|8929.85|0
1658404800000|2022-07-21 12:00:00|8926.31|8926.31|8928.72|8928.72|8934.79|8934.79|8924.73|8924.73|0
1658405100000|2022-07-21 12:05:00|8927.53|8927.53|8921.9|8921.9|8927.53|8927.53|8921.9|8921.9|0
1658405400000|2022-07-21 12:10:00|8923.25|8923.25|8915.85|8915.85|8923.25|8923.25|8909.14|8909.14|0
1658405700000|2022-07-21 12:15:00|8915.06|8915.06|8931.24|8931.24|8931.97|8931.97|8911.17|8911.17|0
1658406000000|2022-07-21 12:20:00|8932.43|8932.43|8965.51|8965.51|8972.24|8972.24|8932.43|8932.43|0
1658406300000|2022-07-21 12:25:00|8964.84|8964.84|8960.84|8960.84|8964.84|8964.84|8960.84|8960.84|0
1658406600000|2022-07-21 12:30:00|8962.42|8962.42|8969.67|8969.67|8969.67|8969.67|8958.02|8958.02|0
1658406900000|2022-07-21 12:35:00|8966.29|8966.29|8970.36|8970.36|8971.55|8971.55|8961.19|8961.19|0
1658407200000|2022-07-21 12:40:00|8968.34|8968.34|8973.57|8973.57|8973.57|8973.57|8967.15|8967.15|0
1658407500000|2022-07-21 12:45:00|8979.64|8979.64|8989.37|8989.37|8989.37|8989.37|8979.64|8979.64|0
1658407800000|2022-07-21 12:50:00|8996.07|8996.07|8990.7|8990.7|9001.45|9001.45|8990.7|8990.7|0
1658408100000|2022-07-21 12:55:00|8987.34|8987.34|8986.27|8986.27|8998.08|8998.08|8986.27|8986.27|0
1658408400000|2022-07-21 13:00:00|8985.88|8985.88|9014.25|9014.25|9015.44|9015.44|8978.45|8978.45|0
1658408700000|2022-07-21 13:05:00|9012.9|9012.9|8987.64|8987.64|9015.83|9015.83|8987.64|8987.64|0
1658409000000|2022-07-21 13:10:00|8991.01|8991.01|8991.55|8991.55|8999.07|8999.07|8989.97|8989.97|0
1658409300000|2022-07-21 13:15:00|8994.91|8994.91|8991.14|8991.14|8994.91|8994.91|8991.02|8991.02|0
1658409600000|2022-07-21 13:20:00|8985.74|8985.74|8991.91|8991.91|8995.01|8995.01|8984.95|8984.95|0
1658409900000|2022-07-21 13:25:00|8989.53|8989.53|8976.24|8976.24|8989.93|8989.93|8976.24|8976.24|0
1658410200000|2022-07-21 13:30:00|8972.19|8972.19|9032.97|9032.97|9033.33|9033.33|8972.19|8972.19|0
1658410500000|2022-07-21 13:35:00|9032.3|9032.3|9041.18|9041.18|9047.87|9047.87|9028.45|9028.45|0
1658410800000|2022-07-21 13:40:00|9041.97|9041.97|9050.75|9050.75|9059.14|9059.14|9034.08|9034.08|0
1658411100000|2022-07-21 13:45:00|9051.43|9051.43|9053.61|9053.61|9057.36|9057.36|9045.81|9045.81|0
1658411400000|2022-07-21 13:50:00|9046.9|9046.9|9091.21|9091.21|9091.21|9091.21|9046.9|9046.9|0
1658411700000|2022-07-21 13:55:00|9094.57|9094.57|9113.11|9113.11|9127.4|9127.4|9091.21|9091.21|0
1658412000000|2022-07-21 14:00:00|9103.05|9103.05|9088.01|9088.01|9106.41|9106.41|9088.01|9088.01|0
1658412300000|2022-07-21 14:05:00|9087.33|9087.33|9107.06|9107.06|9107.06|9107.06|9084.22|9084.22|0
1658412600000|2022-07-21 14:10:00|9110.42|9110.42|9091.58|9091.58|9110.42|9110.42|9091.58|9091.58|0
1658412900000|2022-07-21 14:15:00|9081.51|9081.51|9095.82|9095.82|9096.49|9096.49|9078.36|9078.36|0
1658413200000|2022-07-21 14:20:00|9085.76|9085.76|9085.96|9085.96|9094.42|9094.42|9083.75|9083.75|0
1658413500000|2022-07-21 14:25:00|9086.64|9086.64|9082.05|9082.05|9086.64|9086.64|9076.56|9076.56|0
1658413800000|2022-07-21 14:30:00|9078.7|9078.7|9110.6|9110.6|9113.56|9113.56|9078.56|9078.56|0
1658414100000|2022-07-21 14:35:00|9113.95|9113.95|9124.31|9124.31|9124.31|9124.31|9110|9110|0
1658414400000|2022-07-21 14:40:00|9127.01|9127.01|9122.91|9122.91|9130.02|9130.02|9115.6|9115.6|0
1658414700000|2022-07-21 14:45:00|9124.89|9124.89|9109.22|9109.22|9134.43|9134.43|9108.03|9108.03|0
1658415000000|2022-07-21 14:50:00|9112.57|9112.57|9119.49|9119.49|9119.49|9119.49|9112.57|9112.57|0
1658415300000|2022-07-21 14:55:00|9120.16|9120.16|9130.44|9130.44|9132.18|9132.18|9120.16|9120.16|0
1658415600000|2022-07-21 15:00:00|9131.79|9131.79|9148.02|9148.02|9154.14|9154.14|9131.79|9131.79|0
1658415900000|2022-07-21 15:05:00|9151.37|9151.37|9126.64|9126.64|9158.08|9158.08|9126.64|9126.64|0
1658416200000|2022-07-21 15:10:00|9130|9130|9143.52|9143.52|9148.25|9148.25|9128.65|9128.65|0
1658416500000|2022-07-21 15:15:00|9144.71|9144.71|9138.7|9138.7|9147.67|9147.67|9133.06|9133.06|0
1658416800000|2022-07-21 15:20:00|9138.31|9138.31|9133.6|9133.6|9140.33|9140.33|9132.53|9132.53|0
1658417100000|2022-07-21 15:25:00|9136.96|9136.96|9130.22|9130.22|9140.01|9140.01|9127.8|9127.8|0
1658474100000|2022-07-22 07:15:00|9206.66|9206.66|9199.64|9199.64|9213.37|9213.37|9199.64|9199.64|0
1658474400000|2022-07-22 07:20:00|9198.84|9198.84|9199.24|9199.24|9199.24|9199.24|9198.84|9198.84|0
1658474700000|2022-07-22 07:25:00|9198.45|9198.45|9200.78|9200.78|9200.78|9200.78|9196.57|9196.57|0
1658475000000|2022-07-22 07:30:00|9203.55|9203.55|9178.34|9178.34|9205.53|9205.53|9169.82|9169.82|0
1658475300000|2022-07-22 07:35:00|9179.69|9179.69|9191.02|9191.02|9191.02|9191.02|9177.31|9177.31|0
1658475600000|2022-07-22 07:40:00|9187.67|9187.67|9168.4|9168.4|9187.67|9187.67|9168.4|9168.4|0
1658475900000|2022-07-22 07:45:00|9161.69|9161.69|9161.62|9161.62|9171.68|9171.68|9156.11|9156.11|0
1658476200000|2022-07-22 07:50:00|9159.64|9159.64|9155.87|9155.87|9159.64|9159.64|9155.87|9155.87|0
1658476500000|2022-07-22 07:55:00|9154.69|9154.69|9146.92|9146.92|9162.11|9162.11|9146.92|9146.92|0
1658476800000|2022-07-22 08:00:00|9147.32|9147.32|9145.45|9145.45|9156.05|9156.05|9145.45|9145.45|0
1658477100000|2022-07-22 08:05:00|9144.66|9144.66|9154.72|9154.72|9154.72|9154.72|9144.66|9144.66|0
1658477400000|2022-07-22 08:10:00|9156.75|9156.75|9151.41|9151.41|9161.47|9161.47|9144.7|9144.7|0
1658477700000|2022-07-22 08:15:00|9154.76|9154.76|9161.28|9161.28|9161.28|9161.28|9150.43|9150.43|0
1658478000000|2022-07-22 08:20:00|9162.07|9162.07|9159.12|9159.12|9162.47|9162.47|9159.12|9159.12|0
1658478300000|2022-07-22 08:25:00|9157.93|9157.93|9163.94|9163.94|9167.99|9167.99|9157.93|9157.93|0
1658478600000|2022-07-22 08:30:00|9161.57|9161.57|9169.61|9169.61|9169.61|9169.61|9152.84|9152.84|0
1658478900000|2022-07-22 08:35:00|9171.63|9171.63|9190|9190|9190|9190|9171.63|9171.63|0
1658479200000|2022-07-22 08:40:00|9192.7|9192.7|9184.51|9184.51|9200.64|9200.64|9184.51|9184.51|0
1658479500000|2022-07-22 08:45:00|9182.49|9182.49|9183.82|9183.82|9199.26|9199.26|9182.49|9182.49|0
1658479800000|2022-07-22 08:50:00|9185.4|9185.4|9185.4|9185.4|9185.4|9185.4|9185.4|9185.4|0
1658480100000|2022-07-22 08:55:00|9184.72|9184.72|9182.7|9182.7|9184.72|9184.72|9182.7|9182.7|0
1658480400000|2022-07-22 09:00:00|9186.06|9186.06|9186.85|9186.85|9193.56|9193.56|9186.06|9186.06|0
1658480700000|2022-07-22 09:05:00|9188.03|9188.03|9192.51|9192.51|9198.49|9198.49|9188.03|9188.03|0
1658481000000|2022-07-22 09:10:00|9194.09|9194.09|9194.09|9194.09|9194.09|9194.09|9194.09|9194.09|0
1658481300000|2022-07-22 09:15:00|9196.12|9196.12|9211.16|9211.16|9211.16|9211.16|9196.12|9196.12|0
1658481600000|2022-07-22 09:20:00|9210.36|9210.36|9214.91|9214.91|9214.91|9214.91|9205.82|9205.82|0
1658481900000|2022-07-22 09:25:00|9218.26|9218.26|9214.48|9214.48|9218.26|9218.26|9211.55|9211.55|0
1658482200000|2022-07-22 09:30:00|9210.44|9210.44|9217.7|9217.7|9220.5|9220.5|9207.62|9207.62|0
1658482500000|2022-07-22 09:35:00|9220.08|9220.08|9231.09|9231.09|9234.84|9234.84|9219.29|9219.29|0
1658483100000|2022-07-22 09:45:00|9230.69|9230.69|9237.4|9237.4|9237.4|9237.4|9230.69|9230.69|0
1658483400000|2022-07-22 09:50:00|9242.12|9242.12|9230.81|9230.81|9244.13|9244.13|9230.02|9230.02|0
1658483700000|2022-07-22 09:55:00|9237.52|9237.52|9242.24|9242.24|9242.24|9242.24|9237.52|9237.52|0
1658484000000|2022-07-22 10:00:00|9238.88|9238.88|9236.25|9236.25|9244.29|9244.29|9234.22|9234.22|0
1658484300000|2022-07-22 10:05:00|9242.96|9242.96|9244.54|9244.54|9244.54|9244.54|9242.96|9242.96|0
1658484600000|2022-07-22 10:10:00|9243.87|9243.87|9242.17|9242.17|9244.54|9244.54|9242.17|9242.17|0
1658484900000|2022-07-22 10:15:00|9238.21|9238.21|9234.6|9234.6|9238.21|9238.21|9234.6|9234.6|0
1658485200000|2022-07-22 10:20:00|9235.79|9235.79|9237.37|9237.37|9237.77|9237.77|9235.79|9235.79|0
1658485500000|2022-07-22 10:25:00|9238.16|9238.16|9238.95|9238.95|9238.95|9238.95|9237.37|9237.37|0
1658485800000|2022-07-22 10:30:00|9238.56|9238.56|9236.14|9236.14|9239.23|9239.23|9235.19|9235.19|0
1658486100000|2022-07-22 10:35:00|9236.53|9236.53|9239.87|9239.87|9243.24|9243.24|9236.53|9236.53|0
1658486400000|2022-07-22 10:40:00|9246.58|9246.58|9234.38|9234.38|9246.58|9246.58|9234.38|9234.38|0
1658487000000|2022-07-22 10:50:00|9235.05|9235.05|9261.3|9261.3|9264.65|9264.65|9235.05|9235.05|0
1658487300000|2022-07-22 10:55:00|9260.11|9260.11|9252.22|9252.22|9260.11|9260.11|9252.22|9252.22|0
1658487600000|2022-07-22 11:00:00|9248.86|9248.86|9253.57|9253.57|9253.57|9253.57|9248.86|9248.86|0
1658487900000|2022-07-22 11:05:00|9243.5|9243.5|9256.13|9256.13|9256.92|9256.92|9243.5|9243.5|0
1658488200000|2022-07-22 11:10:00|9253.43|9253.43|9260.83|9260.83|9260.83|9260.83|9253.43|9253.43|0
1658488500000|2022-07-22 11:15:00|9261.62|9261.62|9261.62|9261.62|9261.62|9261.62|9261.62|9261.62|0
1658488800000|2022-07-22 11:20:00|9264.32|9264.32|9253.07|9253.07|9264.32|9264.32|9253.07|9253.07|0
1658489100000|2022-07-22 11:25:00|9251.09|9251.09|9256.05|9256.05|9257.4|9257.4|9251.09|9251.09|0
1658489400000|2022-07-22 11:30:00|9252.7|9252.7|9252.7|9252.7|9252.7|9252.7|9252.7|9252.7|0
1658490000000|2022-07-22 11:40:00|9250.67|9250.67|9267.81|9267.81|9269.84|9269.84|9250.67|9250.67|0
1658490300000|2022-07-22 11:45:00|9261.1|9261.1|9259.1|9259.1|9261.1|9261.1|9257.75|9257.75|0
1658490600000|2022-07-22 11:50:00|9258.7|9258.7|9272.27|9272.27|9272.27|9272.27|9255.35|9255.35|0
1658490900000|2022-07-22 11:55:00|9278.98|9278.98|9273.86|9273.86|9278.98|9278.98|9273.86|9273.86|0
1658491200000|2022-07-22 12:00:00|9273.46|9273.46|9276.28|9276.28|9281|9281|9273.46|9273.46|0
1658491500000|2022-07-22 12:05:00|9276.95|9276.95|9276.28|9276.28|9276.95|9276.95|9276.28|9276.28|0
1658491800000|2022-07-22 12:10:00|9274.69|9274.69|9276.56|9276.56|9276.56|9276.56|9274.69|9274.69|0
1658492100000|2022-07-22 12:15:00|9283.26|9283.26|9286.62|9286.62|9286.62|9286.62|9283.26|9283.26|0
1658492400000|2022-07-22 12:20:00|9283.26|9283.26|9270.28|9270.28|9283.26|9283.26|9270.28|9270.28|0
1658492700000|2022-07-22 12:25:00|9268.69|9268.69|9249.13|9249.13|9268.69|9268.69|9249.13|9249.13|0
1658493000000|2022-07-22 12:30:00|9246.43|9246.43|9253.85|9253.85|9253.85|9253.85|9246.43|9246.43|0
1658493300000|2022-07-22 12:35:00|9253.06|9253.06|9251.04|9251.04|9253.06|9253.06|9251.04|9251.04|0
1658493600000|2022-07-22 12:40:00|9250.25|9250.25|9258.18|9258.18|9258.18|9258.18|9250.25|9250.25|0
1658493900000|2022-07-22 12:45:00|9259.53|9259.53|9251.41|9251.41|9259.53|9259.53|9251.41|9251.41|0
1658494200000|2022-07-22 12:50:00|9261.47|9261.47|9272.88|9272.88|9272.88|9272.88|9261.47|9261.47|0
1658494500000|2022-07-22 12:55:00|9273.56|9273.56|9264.28|9264.28|9273.56|9273.56|9264.28|9264.28|0
1658494800000|2022-07-22 13:00:00|9270.99|9270.99|9283.31|9283.31|9283.31|9283.31|9264.28|9264.28|0
1658495100000|2022-07-22 13:05:00|9282.12|9282.12|9280.14|9280.14|9282.12|9282.12|9280.14|9280.14|0
1658495400000|2022-07-22 13:10:00|9281.33|9281.33|9288.4|9288.4|9288.4|9288.4|9281.33|9281.33|0
1658495700000|2022-07-22 13:15:00|9288.8|9288.8|9304.4|9304.4|9305.2|9305.2|9286.66|9286.66|0
1658496000000|2022-07-22 13:20:00|9297.69|9297.69|9306.96|9306.96|9306.96|9306.96|9297.69|9297.69|0
1658496300000|2022-07-22 13:25:00|9307.35|9307.35|9327.45|9327.45|9327.45|9327.45|9307.35|9307.35|0
1658496600000|2022-07-22 13:30:00|9324.1|9324.1|9312.15|9312.15|9324.1|9324.1|9260.37|9260.37|0
1658496900000|2022-07-22 13:35:00|9308.1|9308.1|9269.6|9269.6|9308.1|9308.1|9255.16|9255.16|0
1658497200000|2022-07-22 13:40:00|9270.28|9270.28|9273.7|9273.7|9280.41|9280.41|9259.92|9259.92|0
1658497500000|2022-07-22 13:45:00|9277.06|9277.06|9294.17|9294.17|9306.21|9306.21|9277.06|9277.06|0
1658497800000|2022-07-22 13:50:00|9292.15|9292.15|9302.87|9302.87|9309.57|9309.57|9292.15|9292.15|0
1658498100000|2022-07-22 13:55:00|9299.51|9299.51|9313.43|9313.43|9316.79|9316.79|9299.51|9299.51|0
1658498400000|2022-07-22 14:00:00|9316.6|9316.6|9366.09|9366.09|9366.09|9366.09|9316.6|9316.6|0
1658498700000|2022-07-22 14:05:00|9372.79|9372.79|9328.65|9328.65|9388.48|9388.48|9328.65|9328.65|0
1658499000000|2022-07-22 14:10:00|9327.85|9327.85|9312.54|9312.54|9344.48|9344.48|9311.86|9311.86|0
1658499300000|2022-07-22 14:15:00|9319.25|9319.25|9318.59|9318.59|9322.53|9322.53|9311.83|9311.83|0
1658499600000|2022-07-22 14:20:00|9315.24|9315.24|9318.63|9318.63|9318.63|9318.63|9311.21|9311.21|0
1658499900000|2022-07-22 14:25:00|9315.25|9315.25|9315.65|9315.65|9317.58|9317.58|9311.11|9311.11|0
1658500200000|2022-07-22 14:30:00|9314.98|9314.98|9305.45|9305.45|9317.66|9317.66|9304.78|9304.78|0
1658500500000|2022-07-22 14:35:00|9308.81|9308.81|9288.27|9288.27|9308.81|9308.81|9285.33|9285.33|0
1658500800000|2022-07-22 14:40:00|9294.98|9294.98|9316.42|9316.42|9316.42|9316.42|9294.98|9294.98|0
1658501100000|2022-07-22 14:45:00|9326.48|9326.48|9312.62|9312.62|9328.85|9328.85|9312.62|9312.62|0
1658501400000|2022-07-22 14:50:00|9315.98|9315.98|9300.21|9300.21|9319.33|9319.33|9299.42|9299.42|0
1658501700000|2022-07-22 14:55:00|9303.56|9303.56|9309.68|9309.68|9309.68|9309.68|9298.88|9298.88|0
1658502000000|2022-07-22 15:00:00|9308.89|9308.89|9305.09|9305.09|9318.97|9318.97|9305.09|9305.09|0
1658502300000|2022-07-22 15:05:00|9308.45|9308.45|9298.09|9298.09|9314.88|9314.88|9297.43|9297.43|0
1658502600000|2022-07-22 15:10:00|9291.38|9291.38|9303.75|9303.75|9303.75|9303.75|9288.7|9288.7|0
1658502900000|2022-07-22 15:15:00|9304.14|9304.14|9301.18|9301.18|9304.14|9304.14|9292.1|9292.1|0
1658503200000|2022-07-22 15:20:00|9291.12|9291.12|9276.19|9276.19|9294.47|9294.47|9276.19|9276.19|0
1658503500000|2022-07-22 15:25:00|9276.59|9276.59|9286.51|9286.51|9288.42|9288.42|9274.61|9274.61|0
1658733300000|2022-07-25 07:15:00|9200.11|9200.11|9195.6|9195.6|9200.11|9200.11|9194.8|9194.8|0
1658733600000|2022-07-25 07:20:00|9192.83|9192.83|9176.81|9176.81|9199.57|9199.57|9171.43|9171.43|0
1658733900000|2022-07-25 07:25:00|9178.79|9178.79|9183.03|9183.03|9193.1|9193.1|9178.79|9178.79|0
1658734200000|2022-07-25 07:30:00|9188.43|9188.43|9176.95|9176.95|9188.43|9188.43|9174.58|9174.58|0
1658734500000|2022-07-25 07:35:00|9178.98|9178.98|9143.72|9143.72|9178.98|9178.98|9140.37|9140.37|0
1658734800000|2022-07-25 07:40:00|9145.31|9145.31|9142.77|9142.77|9145.31|9145.31|9140.07|9140.07|0
1658735100000|2022-07-25 07:45:00|9141.58|9141.58|9140.91|9140.91|9142.77|9142.77|9138.89|9138.89|0
1658735400000|2022-07-25 07:50:00|9135.51|9135.51|9135.79|9135.79|9137.37|9137.37|9135.51|9135.51|0
1658735700000|2022-07-25 07:55:00|9129.08|9129.08|9126.08|9126.08|9129.08|9129.08|9126.08|9126.08|0
1658736000000|2022-07-25 08:00:00|9126.47|9126.47|9126.87|9126.87|9128.06|9128.06|9126.47|9126.47|0
1658736300000|2022-07-25 08:05:00|9130.04|9130.04|9130.04|9130.04|9130.04|9130.04|9130.04|9130.04|0
1658736600000|2022-07-25 08:10:00|9133.6|9133.6|9126.45|9126.45|9139.21|9139.21|9126.45|9126.45|0
1658736900000|2022-07-25 08:15:00|9128.03|9128.03|9122.03|9122.03|9128.03|9128.03|9122.03|9122.03|0
1658737200000|2022-07-25 08:20:00|9119.33|9119.33|9121.43|9121.43|9121.43|9121.43|9118.54|9118.54|0
1658737500000|2022-07-25 08:25:00|9124.2|9124.2|9124.2|9124.2|9124.2|9124.2|9124.2|9124.2|0
1658737800000|2022-07-25 08:30:00|9134.32|9134.32|9130.04|9130.04|9134.32|9134.32|9122.67|9122.67|0
1658738100000|2022-07-25 08:35:00|9136.75|9136.75|9156.03|9156.03|9156.03|9156.03|9136.75|9136.75|0
1658738400000|2022-07-25 08:40:00|9159.38|9159.38|9159.38|9159.38|9159.38|9159.38|9158.59|9158.59|0
1658738700000|2022-07-25 08:45:00|9160.06|9160.06|9160.06|9160.06|9160.06|9160.06|9160.06|9160.06|0
1658739000000|2022-07-25 08:50:00|9156.68|9156.68|9158.66|9158.66|9159.45|9159.45|9156.68|9156.68|0
1658739300000|2022-07-25 08:55:00|9159.45|9159.45|9153.54|9153.54|9160.25|9160.25|9146.83|9146.83|0
1658739600000|2022-07-25 09:00:00|9152.35|9152.35|9153.54|9153.54|9153.54|9153.54|9152.35|9152.35|0
1658739900000|2022-07-25 09:05:00|9154.72|9154.72|9170.09|9170.09|9170.09|9170.09|9152.95|9152.95|0
1658740200000|2022-07-25 09:10:00|9166.71|9166.71|9169.74|9169.74|9173.3|9173.3|9166.71|9166.71|0
1658740500000|2022-07-25 09:15:00|9168.39|9168.39|9157.4|9157.4|9168.39|9168.39|9155.62|9155.62|0
1658740800000|2022-07-25 09:20:00|9156.21|9156.21|9169.53|9169.53|9170.71|9170.71|9156.21|9156.21|0
1658741100000|2022-07-25 09:25:00|9166.83|9166.83|9166.83|9166.83|9166.83|9166.83|9166.83|9166.83|0
1658741400000|2022-07-25 09:30:00|9173.54|9173.54|9172.63|9172.63|9173.54|9173.54|9169.26|9169.26|0
1658741700000|2022-07-25 09:35:00|9175.98|9175.98|9179.47|9179.47|9179.47|9179.47|9175.98|9175.98|0
1658742000000|2022-07-25 09:40:00|9177.45|9177.45|9189.17|9189.17|9189.17|9189.17|9173.61|9173.61|0
1658742300000|2022-07-25 09:45:00|9191.19|9191.19|9191.19|9191.19|9191.19|9191.19|9191.19|9191.19|0
1658742600000|2022-07-25 09:50:00|9192.54|9192.54|9192.54|9192.54|9192.54|9192.54|9192.54|9192.54|0
1658742900000|2022-07-25 09:55:00|9195.71|9195.71|9194.91|9194.91|9195.71|9195.71|9194.91|9194.91|0
1658743200000|2022-07-25 10:00:00|9194.52|9194.52|9178.31|9178.31|9194.52|9194.52|9178.31|9178.31|0
1658743500000|2022-07-25 10:05:00|9176.96|9176.96|9174.26|9174.26|9176.96|9176.96|9172.92|9172.92|0
1658744400000|2022-07-25 10:20:00|9177.64|9177.64|9173.47|9173.47|9177.64|9177.64|9173.47|9173.47|0
1658744700000|2022-07-25 10:25:00|9174.26|9174.26|9173.43|9173.43|9175.45|9175.45|9173.43|9173.43|0
1658745000000|2022-07-25 10:30:00|9176.13|9176.13|9178.11|9178.11|9178.9|9178.9|9176.13|9176.13|0
1658745300000|2022-07-25 10:35:00|9177.71|9177.71|9164.95|9164.95|9177.71|9177.71|9164.95|9164.95|0
1658745600000|2022-07-25 10:40:00|9163.6|9163.6|9163.86|9163.86|9166.95|9166.95|9163.6|9163.6|0
1658745900000|2022-07-25 10:45:00|9153.8|9153.8|9153.8|9153.8|9153.8|9153.8|9153.8|9153.8|0
1658746200000|2022-07-25 10:50:00|9153.4|9153.4|9164.88|9164.88|9164.88|9164.88|9153.4|9153.4|0
1658746500000|2022-07-25 10:55:00|9160.84|9160.84|9167.58|9167.58|9167.58|9167.58|9160.84|9160.84|0
1658746800000|2022-07-25 11:00:00|9164.23|9164.23|9155.21|9155.21|9167.58|9167.58|9155.21|9155.21|0
1658747100000|2022-07-25 11:05:00|9154.42|9154.42|9133.76|9133.76|9154.42|9154.42|9131.08|9131.08|0
1658747400000|2022-07-25 11:10:00|9135.78|9135.78|9135.78|9135.78|9135.78|9135.78|9135.78|9135.78|0
1658747700000|2022-07-25 11:15:00|9135.39|9135.39|9133.88|9133.88|9135.39|9135.39|9132.69|9132.69|0
1658748000000|2022-07-25 11:20:00|9134.67|9134.67|9148.19|9148.19|9148.19|9148.19|9134.67|9134.67|0
1658748300000|2022-07-25 11:25:00|9147.52|9147.52|9147.52|9147.52|9147.52|9147.52|9147.52|9147.52|0
1658748600000|2022-07-25 11:30:00|9150.22|9150.22|9151.57|9151.57|9151.57|9151.57|9150.22|9150.22|0
1658748900000|2022-07-25 11:35:00|9154.26|9154.26|9145.53|9145.53|9154.26|9154.26|9138.82|9138.82|0
1658749200000|2022-07-25 11:40:00|9143.51|9143.51|9137.32|9137.32|9143.51|9143.51|9137.32|9137.32|0
1658749500000|2022-07-25 11:45:00|9133.97|9133.97|9132.73|9132.73|9133.97|9133.97|9130.59|9130.59|0
1658749800000|2022-07-25 11:50:00|9133.41|9133.41|9132.62|9132.62|9140.51|9140.51|9132.62|9132.62|0
1658750100000|2022-07-25 11:55:00|9131.83|9131.83|9129.85|9129.85|9131.83|9131.83|9129.85|9129.85|0
1658750400000|2022-07-25 12:00:00|9130.52|9130.52|9119.65|9119.65|9130.52|9130.52|9117.09|9117.09|0
1658750700000|2022-07-25 12:05:00|9121.39|9121.39|9120.81|9120.81|9121.6|9121.6|9118.04|9118.04|0
1658751000000|2022-07-25 12:10:00|9120.41|9120.41|9120.41|9120.41|9120.41|9120.41|9120.41|9120.41|0
1658751300000|2022-07-25 12:15:00|9121.09|9121.09|9115.18|9115.18|9121.09|9121.09|9115.18|9115.18|0
1658751600000|2022-07-25 12:20:00|9113.83|9113.83|9111.69|9111.69|9113.83|9113.83|9111.01|9111.01|0
1658751900000|2022-07-25 12:25:00|9113.67|9113.67|9110.99|9110.99|9114.34|9114.34|9110.99|9110.99|0
1658752200000|2022-07-25 12:30:00|9112.17|9112.17|9097.91|9097.91|9112.17|9112.17|9097.91|9097.91|0
1658752500000|2022-07-25 12:35:00|9097.24|9097.24|9085.82|9085.82|9097.24|9097.24|9085.82|9085.82|0
1658752800000|2022-07-25 12:40:00|9089.18|9089.18|9083.82|9083.82|9090.53|9090.53|9083.82|9083.82|0
1658753100000|2022-07-25 12:45:00|9085.17|9085.17|9079.79|9079.79|9085.17|9085.17|9079.79|9079.79|0
1658753400000|2022-07-25 12:50:00|9077.09|9077.09|9085.82|9085.82|9085.82|9085.82|9076.42|9076.42|0
1658753700000|2022-07-25 12:55:00|9084.24|9084.24|9078.19|9078.19|9084.24|9084.24|9077.79|9077.79|0
1658754000000|2022-07-25 13:00:00|9085.61|9085.61|9088.14|9088.14|9088.14|9088.14|9085.61|9085.61|0
1658754300000|2022-07-25 13:05:00|9087.47|9087.47|9077.95|9077.95|9087.47|9087.47|9077.95|9077.95|0
1658754600000|2022-07-25 13:10:00|9074.57|9074.57|9073.5|9073.5|9074.57|9074.57|9069.85|9069.85|0
1658754900000|2022-07-25 13:15:00|9073.9|9073.9|9081.96|9081.96|9081.96|9081.96|9073.9|9073.9|0
1658755200000|2022-07-25 13:20:00|9085.12|9085.12|9085.12|9085.12|9085.12|9085.12|9083.54|9083.54|0
1658755500000|2022-07-25 13:25:00|9081.75|9081.75|9077.86|9077.86|9081.75|9081.75|9077.86|9077.86|0
1658755800000|2022-07-25 13:30:00|9081.22|9081.22|9089.77|9089.77|9106.96|9106.96|9081.22|9081.22|0
1658756100000|2022-07-25 13:35:00|9088.19|9088.19|9046.52|9046.52|9090.77|9090.77|9035.34|9035.34|0
1658756400000|2022-07-25 13:40:00|9048.5|9048.5|9024.55|9024.55|9067.97|9067.97|9024.55|9024.55|0
1658756700000|2022-07-25 13:45:00|9021.2|9021.2|9013.64|9013.64|9025.92|9025.92|9000.07|9000.07|0
1658757000000|2022-07-25 13:50:00|9020.35|9020.35|9030.27|9030.27|9045.57|9045.57|9020.35|9020.35|0
1658757300000|2022-07-25 13:55:00|9031.46|9031.46|9008.82|9008.82|9031.46|9031.46|9008.82|9008.82|0
1658757600000|2022-07-25 14:00:00|9010.17|9010.17|9021.6|9021.6|9021.6|9021.6|9004.81|9004.81|0
1658757900000|2022-07-25 14:05:00|9018.25|9018.25|8995.54|8995.54|9018.92|9018.92|8994.19|8994.19|0
1658758200000|2022-07-25 14:10:00|8993.52|8993.52|8982.26|8982.26|8998.34|8998.34|8982.26|8982.26|0
1658758500000|2022-07-25 14:15:00|8981.58|8981.58|8966.84|8966.84|8989.66|8989.66|8963.89|8963.89|0
1658758800000|2022-07-25 14:20:00|8968.87|8968.87|8976.37|8976.37|8976.37|8976.37|8964.72|8964.72|0
1658759100000|2022-07-25 14:25:00|8979.72|8979.72|8969.1|8969.1|8992.98|8992.98|8958.48|8958.48|0
1658759400000|2022-07-25 14:30:00|8968.42|8968.42|8960.46|8960.46|8971.1|8971.1|8958.6|8958.6|0
1658759700000|2022-07-25 14:35:00|8961.81|8961.81|8950|8950|8965.86|8965.86|8948|8948|0
1658760000000|2022-07-25 14:40:00|8950.68|8950.68|8957.65|8957.65|8960.07|8960.07|8943.95|8943.95|0
1658760300000|2022-07-25 14:45:00|8959|8959|8960.04|8960.04|8960.16|8960.16|8956.32|8956.32|0
1658760600000|2022-07-25 14:50:00|8960.72|8960.72|8944.2|8944.2|8962.74|8962.74|8940.85|8940.85|0
1658760900000|2022-07-25 14:55:00|8941.51|8941.51|8937.24|8937.24|8947.56|8947.56|8937.24|8937.24|0
1658761200000|2022-07-25 15:00:00|8940.59|8940.59|8952.94|8952.94|8952.94|8952.94|8937.26|8937.26|0
1658761500000|2022-07-25 15:05:00|8951.59|8951.59|8956.95|8956.95|8956.95|8956.95|8948.91|8948.91|0
1658761800000|2022-07-25 15:10:00|8957.34|8957.34|8947.3|8947.3|8957.34|8957.34|8943.25|8943.25|0
1658762100000|2022-07-25 15:15:00|8940.59|8940.59|8933.86|8933.86|8940.59|8940.59|8930.5|8930.5|0
1658762400000|2022-07-25 15:20:00|8937.21|8937.21|8938.52|8938.52|8943.23|8943.23|8934.51|8934.51|0
1658762700000|2022-07-25 15:25:00|8941.88|8941.88|8953.55|8953.55|8954.9|8954.9|8937.73|8937.73|0
1658819700000|2022-07-26 07:15:00|8983.4|8983.4|8992.75|8992.75|8997.5|8997.5|8983.4|8983.4|0
1658820000000|2022-07-26 07:20:00|8994.34|8994.34|8988.36|8988.36|8994.34|8994.34|8988.36|8988.36|0
1658820300000|2022-07-26 07:25:00|8981.61|8981.61|8985.45|8985.45|8985.45|8985.45|8978.05|8978.05|0
1658820600000|2022-07-26 07:30:00|8978.74|8978.74|8971.64|8971.64|8982.1|8982.1|8968.28|8968.28|0
1658820900000|2022-07-26 07:35:00|8968.28|8968.28|8978.18|8978.18|8978.18|8978.18|8967.1|8967.1|0
1658821200000|2022-07-26 07:40:00|8972.64|8972.64|8932.8|8932.8|8972.64|8972.64|8928.8|8928.8|0
1658821500000|2022-07-26 07:45:00|8933.6|8933.6|8935.39|8935.39|8935.39|8935.39|8927.34|8927.34|0
1658821800000|2022-07-26 07:50:00|8938.95|8938.95|8925.1|8925.1|8938.95|8938.95|8925.1|8925.1|0
1658822100000|2022-07-26 07:55:00|8922.41|8922.41|8923.56|8923.56|8927.09|8927.09|8920.38|8920.38|0
1658822400000|2022-07-26 08:00:00|8921.58|8921.58|8920.9|8920.9|8922.93|8922.93|8918.2|8918.2|0
1658822700000|2022-07-26 08:05:00|8923.6|8923.6|8918.89|8918.89|8929.63|8929.63|8918.89|8918.89|0
1658823000000|2022-07-26 08:10:00|8916.12|8916.12|8926.99|8926.99|8926.99|8926.99|8916.12|8916.12|0
1658823300000|2022-07-26 08:15:00|8937.05|8937.05|8948.41|8948.41|8948.8|8948.8|8937.05|8937.05|0
1658823600000|2022-07-26 08:20:00|8948.8|8948.8|8944.85|8944.85|8949.2|8949.2|8944.85|8944.85|0
1658823900000|2022-07-26 08:25:00|8964.97|8964.97|8976.23|8976.23|8976.23|8976.23|8964.97|8964.97|0
1658824200000|2022-07-26 08:30:00|8972.88|8972.88|8977.02|8977.02|8977.02|8977.02|8972.88|8972.88|0
1658824500000|2022-07-26 08:35:00|8975.67|8975.67|8975|8975|8979.03|8979.03|8975|8975|0
1658824800000|2022-07-26 08:40:00|8971.65|8971.65|8982.1|8982.1|8982.1|8982.1|8971.65|8971.65|0
1658825100000|2022-07-26 08:45:00|8978.14|8978.14|8975|8975|8979.72|8979.72|8975|8975|0
1658825400000|2022-07-26 08:50:00|8978.35|8978.35|8975|8975|8978.35|8978.35|8975|8975|0
1658825700000|2022-07-26 08:55:00|8970.28|8970.28|8967.39|8967.39|8970.28|8970.28|8966.72|8966.72|0
1658826000000|2022-07-26 09:00:00|8968.74|8968.74|8971.44|8971.44|8971.44|8971.44|8968.74|8968.74|0
1658826300000|2022-07-26 09:05:00|8972.79|8972.79|8972.79|8972.79|8972.79|8972.79|8972.79|8972.79|0
1658826600000|2022-07-26 09:10:00|8966.08|8966.08|8964.89|8964.89|8966.08|8966.08|8963.7|8963.7|0
1658826900000|2022-07-26 09:15:00|8962.12|8962.12|8960.01|8960.01|8962.12|8962.12|8956.05|8956.05|0
1658827200000|2022-07-26 09:20:00|8956.65|8956.65|8958.28|8958.28|8958.28|8958.28|8955.07|8955.07|0
1658827500000|2022-07-26 09:25:00|8951.57|8951.57|8950.9|8950.9|8953.6|8953.6|8950.9|8950.9|0
1658827800000|2022-07-26 09:30:00|8948.92|8948.92|8941.5|8941.5|8948.92|8948.92|8941.5|8941.5|0
1658828100000|2022-07-26 09:35:00|8946.9|8946.9|8940.84|8940.84|8948.24|8948.24|8938.18|8938.18|0
1658828400000|2022-07-26 09:40:00|8930.78|8930.78|8930.74|8930.74|8932.76|8932.76|8930.74|8930.74|0
1658828700000|2022-07-26 09:45:00|8930.06|8930.06|8933.4|8933.4|8940.12|8940.12|8930.06|8930.06|0
1658829000000|2022-07-26 09:50:00|8933|8933|8934.98|8934.98|8936.17|8936.17|8933|8933|0
1658829300000|2022-07-26 09:55:00|8934.3|8934.3|8930.26|8930.26|8934.3|8934.3|8930.26|8930.26|0
1658829600000|2022-07-26 10:00:00|8929.07|8929.07|8929.98|8929.98|8930.65|8930.65|8928.28|8928.28|0
1658829900000|2022-07-26 10:05:00|8928.63|8928.63|8925.7|8925.7|8928.63|8928.63|8914.45|8914.45|0
1658830200000|2022-07-26 10:10:00|8927.05|8927.05|8927.65|8927.65|8930.4|8930.4|8923.69|8923.69|0
1658830500000|2022-07-26 10:15:00|8926.3|8926.3|8925.9|8925.9|8926.3|8926.3|8925.9|8925.9|0
1658830800000|2022-07-26 10:20:00|8927.49|8927.49|8930.19|8930.19|8930.19|8930.19|8927.49|8927.49|0
1658831100000|2022-07-26 10:25:00|8926.83|8926.83|8918.08|8918.08|8926.83|8926.83|8918.08|8918.08|0
1658831400000|2022-07-26 10:30:00|8919.27|8919.27|8920.82|8920.82|8920.82|8920.82|8917.45|8917.45|0
1658831700000|2022-07-26 10:35:00|8918.13|8918.13|8912.98|8912.98|8920.9|8920.9|8912.98|8912.98|0
1658832000000|2022-07-26 10:40:00|8911.79|8911.79|8908.74|8908.74|8911.79|8911.79|8906.72|8906.72|0
1658832300000|2022-07-26 10:45:00|8909.14|8909.14|8901.64|8901.64|8909.14|8909.14|8901.64|8901.64|0
1658832600000|2022-07-26 10:50:00|8908.35|8908.35|8909.14|8909.14|8909.14|8909.14|8908.35|8908.35|0
1658832900000|2022-07-26 10:55:00|8907.95|8907.95|8914.54|8914.54|8914.54|8914.54|8907.56|8907.56|0
1658833200000|2022-07-26 11:00:00|8914.93|8914.93|8907.4|8907.4|8915.72|8915.72|8907.4|8907.4|0
1658833500000|2022-07-26 11:05:00|8906.72|8906.72|8916.78|8916.78|8916.78|8916.78|8906.72|8906.72|0
1658833800000|2022-07-26 11:10:00|8918.81|8918.81|8912.01|8912.01|8918.81|8918.81|8910.66|8910.66|0
1658834100000|2022-07-26 11:15:00|8908.65|8908.65|8921.68|8921.68|8921.68|8921.68|8908.26|8908.26|0
1658834400000|2022-07-26 11:20:00|8919.3|8919.3|8893.78|8893.78|8919.3|8919.3|8893.78|8893.78|0
1658834700000|2022-07-26 11:25:00|8891.8|8891.8|8888.45|8888.45|8891.8|8891.8|8888.45|8888.45|0
1658835000000|2022-07-26 11:30:00|8881.03|8881.03|8891.11|8891.11|8891.11|8891.11|8881.03|8881.03|0
1658835300000|2022-07-26 11:35:00|8892.46|8892.46|8895.81|8895.81|8895.81|8895.81|8892.46|8892.46|0
1658835600000|2022-07-26 11:40:00|8893.44|8893.44|8895.81|8895.81|8895.81|8895.81|8893.44|8893.44|0
1658835900000|2022-07-26 11:45:00|8896.48|8896.48|8900.21|8900.21|8900.6|8900.6|8896.48|8896.48|0
1658836200000|2022-07-26 11:50:00|8901.79|8901.79|8905.54|8905.54|8905.54|8905.54|8901.79|8901.79|0
1658836500000|2022-07-26 11:55:00|8902.84|8902.84|8900.31|8900.31|8903.52|8903.52|8900.31|8900.31|0
1658836800000|2022-07-26 12:00:00|8901.49|8901.49|8901.49|8901.49|8901.49|8901.49|8901.49|8901.49|0
1658837100000|2022-07-26 12:05:00|8900.14|8900.14|8898.96|8898.96|8900.94|8900.94|8898.96|8898.96|0
1658837400000|2022-07-26 12:10:00|8912.37|8912.37|8916.42|8916.42|8919.08|8919.08|8912.37|8912.37|0
1658837700000|2022-07-26 12:15:00|8909.71|8909.71|8900.29|8900.29|8909.71|8909.71|8900.29|8900.29|0
1658838000000|2022-07-26 12:20:00|8890.23|8890.23|8896.79|8896.79|8896.79|8896.79|8886.87|8886.87|0
1658838300000|2022-07-26 12:25:00|8897.19|8897.19|8905.07|8905.07|8905.07|8905.07|8897.19|8897.19|0
1658838600000|2022-07-26 12:30:00|8905.87|8905.87|8909.24|8909.24|8909.24|8909.24|8905.87|8905.87|0
1658838900000|2022-07-26 12:35:00|8909.91|8909.91|8916.9|8916.9|8916.9|8916.9|8909.24|8909.24|0
1658839200000|2022-07-26 12:40:00|8917.69|8917.69|8918.09|8918.09|8918.09|8918.09|8917.69|8917.69|0
1658839500000|2022-07-26 12:45:00|8918.76|8918.76|8915.55|8915.55|8918.76|8918.76|8915.55|8915.55|0
1658839800000|2022-07-26 12:50:00|8916.74|8916.74|8915.39|8915.39|8916.74|8916.74|8914.72|8914.72|0
1658840100000|2022-07-26 12:55:00|8914.04|8914.04|8901.57|8901.57|8914.04|8914.04|8901.57|8901.57|0
1658840400000|2022-07-26 13:00:00|8903.59|8903.59|8889.76|8889.76|8907.9|8907.9|8886.4|8886.4|0
1658840700000|2022-07-26 13:05:00|8888.41|8888.41|8883.01|8883.01|8888.41|8888.41|8879.66|8879.66|0
1658841000000|2022-07-26 13:10:00|8886.37|8886.37|8897.02|8897.02|8897.02|8897.02|8882.4|8882.4|0
1658841300000|2022-07-26 13:15:00|8900.4|8900.4|8896.91|8896.91|8900.4|8900.4|8896.23|8896.23|0
1658841600000|2022-07-26 13:20:00|8898.49|8898.49|8908.55|8908.55|8908.55|8908.55|8898.49|8898.49|0
1658841900000|2022-07-26 13:25:00|8909.9|8909.9|8931.09|8931.09|8931.09|8931.09|8909.9|8909.9|0
1658842200000|2022-07-26 13:30:00|8934.44|8934.44|8992.14|8992.14|9009.09|9009.09|8934.44|8934.44|0
1658842500000|2022-07-26 13:35:00|8988.79|8988.79|9002.34|9002.34|9005.04|9005.04|8976.7|8976.7|0
1658842800000|2022-07-26 13:40:00|9000.76|9000.76|9002.07|9002.07|9002.75|9002.75|8979.28|8979.28|0
1658843100000|2022-07-26 13:45:00|9005.43|9005.43|9036.49|9036.49|9037.16|9037.16|9005.43|9005.43|0
1658843400000|2022-07-26 13:50:00|9033.79|9033.79|9017.34|9017.34|9034.33|9034.33|9013.31|9013.31|0
1658843700000|2022-07-26 13:55:00|9013.99|9013.99|8991.34|8991.34|9019.35|9019.35|8991.34|8991.34|0
1658844000000|2022-07-26 14:00:00|8992.14|8992.14|8993.93|8993.93|8996.86|8996.86|8987.97|8987.97|0
1658844300000|2022-07-26 14:05:00|8992.74|8992.74|8992.61|8992.61|8995.44|8995.44|8984.03|8984.03|0
1658844600000|2022-07-26 14:10:00|8994.63|8994.63|9023.72|9023.72|9023.72|9023.72|8994.63|8994.63|0
1658844900000|2022-07-26 14:15:00|9024.39|9024.39|9033.8|9033.8|9033.8|9033.8|9022.53|9022.53|0
1658845200000|2022-07-26 14:20:00|9035.15|9035.15|9039.98|9039.98|9042.51|9042.51|9032.45|9032.45|0
1658845500000|2022-07-26 14:25:00|9039.3|9039.3|9042.48|9042.48|9052.33|9052.33|9038.92|9038.92|0
1658845800000|2022-07-26 14:30:00|9045.83|9045.83|9007.3|9007.3|9046.92|9046.92|9007.3|9007.3|0
1658846100000|2022-07-26 14:35:00|9008.88|9008.88|8992.87|8992.87|9016.33|9016.33|8992.87|8992.87|0
1658846400000|2022-07-26 14:40:00|8991.69|8991.69|8974.85|8974.85|8991.69|8991.69|8974.85|8974.85|0
1658846700000|2022-07-26 14:45:00|8975.53|8975.53|8968.7|8968.7|8979.02|8979.02|8968.7|8968.7|0
1658847000000|2022-07-26 14:50:00|8968.03|8968.03|8967.51|8967.51|8972.45|8972.45|8963.32|8963.32|0
1658847300000|2022-07-26 14:55:00|8970.87|8970.87|8977.04|8977.04|8977.04|8977.04|8962.95|8962.95|0
1658847600000|2022-07-26 15:00:00|8975.69|8975.69|8989.17|8989.17|8989.17|8989.17|8972.99|8972.99|0
1658847900000|2022-07-26 15:05:00|8985.82|8985.82|8968.02|8968.02|8987.79|8987.79|8968.02|8968.02|0
1658848200000|2022-07-26 15:10:00|8967.62|8967.62|8977.23|8977.23|8977.51|8977.51|8967.62|8967.62|0
1658848500000|2022-07-26 15:15:00|8978.58|8978.58|8983.66|8983.66|8986.76|8986.76|8978.58|8978.58|0
1658848800000|2022-07-26 15:20:00|8984.33|8984.33|8980.67|8980.67|8986.71|8986.71|8979.11|8979.11|0
1658849100000|2022-07-26 15:25:00|8977.32|8977.32|8962.77|8962.77|8980.67|8980.67|8962.77|8962.77|0
1658906100000|2022-07-27 07:15:00|8993.73|8993.73|8992.75|8992.75|8993.73|8993.73|8987.02|8987.02|0
1658906400000|2022-07-27 07:20:00|8992.36|8992.36|8987.05|8987.05|8992.36|8992.36|8982.7|8982.7|0
1658906700000|2022-07-27 07:25:00|8985.47|8985.47|8998.7|8998.7|8998.7|8998.7|8984.68|8984.68|0
1658907000000|2022-07-27 07:30:00|8997.11|8997.11|8969.73|8969.73|8998.3|8998.3|8969.73|8969.73|0
1658907300000|2022-07-27 07:35:00|8967.03|8967.03|8978.69|8978.69|8981.38|8981.38|8967.03|8967.03|0
1658907600000|2022-07-27 07:40:00|8978.29|8978.29|8979.52|8979.52|8979.92|8979.92|8977.22|8977.22|0
1658907900000|2022-07-27 07:45:00|8981.11|8981.11|9005.16|9005.16|9005.16|9005.16|8973.45|8973.45|0
1658908200000|2022-07-27 07:50:00|9004.76|9004.76|8992.84|8992.84|9006.34|9006.34|8986.53|8986.53|0
1658908500000|2022-07-27 07:55:00|8993.24|8993.24|8975.09|8975.09|8995.61|8995.61|8975.09|8975.09|0
1658908800000|2022-07-27 08:00:00|8974.3|8974.3|8977.07|8977.07|8977.07|8977.07|8974.3|8974.3|0
1658909100000|2022-07-27 08:05:00|8970.36|8970.36|8956.93|8956.93|8970.36|8970.36|8955.35|8955.35|0
1658909400000|2022-07-27 08:10:00|8957.33|8957.33|8963.28|8963.28|8963.28|8963.28|8955.35|8955.35|0
1658909700000|2022-07-27 08:15:00|8964.08|8964.08|8962.89|8962.89|8964.08|8964.08|8962.89|8962.89|0
1658910000000|2022-07-27 08:20:00|8964.24|8964.24|8970.7|8970.7|8970.7|8970.7|8964.24|8964.24|0
1658910300000|2022-07-27 08:25:00|8972.05|8972.05|8959.24|8959.24|8972.05|8972.05|8959.24|8959.24|0
1658910600000|2022-07-27 08:30:00|8965.95|8965.95|8975.37|8975.37|8975.37|8975.37|8965.95|8965.95|0
1658910900000|2022-07-27 08:35:00|8976.72|8976.72|8977.67|8977.67|8982.79|8982.79|8976.72|8976.72|0
1658911200000|2022-07-27 08:40:00|8978.46|8978.46|8984.59|8984.59|8984.59|8984.59|8978.46|8978.46|0
1658911500000|2022-07-27 08:45:00|8991.3|8991.3|8975.73|8975.73|8995.84|8995.84|8975.73|8975.73|0
1658911800000|2022-07-27 08:50:00|8974.38|8974.38|8973.4|8973.4|8974.38|8974.38|8971.03|8971.03|0
1658912100000|2022-07-27 08:55:00|8972.21|8972.21|8970.76|8970.76|8972.21|8972.21|8968.86|8968.86|0
1658912400000|2022-07-27 09:00:00|8970.37|8970.37|8972.35|8972.35|8972.35|8972.35|8970.37|8970.37|0
1658912700000|2022-07-27 09:05:00|8973.14|8973.14|8987.93|8987.93|8987.93|8987.93|8971.16|8971.16|0
1658913000000|2022-07-27 09:10:00|8988.61|8988.61|8991.66|8991.66|8991.66|8991.66|8988.61|8988.61|0
1658913300000|2022-07-27 09:15:00|8991.26|8991.26|8997.97|8997.97|8997.97|8997.97|8991.26|8991.26|0
1658913600000|2022-07-27 09:20:00|9004.68|9004.68|8998.76|8998.76|9004.68|9004.68|8997.97|8997.97|0
1658913900000|2022-07-27 09:25:00|9000.74|9000.74|9004.86|9004.86|9004.86|9004.86|9000.06|9000.06|0
1658914200000|2022-07-27 09:30:00|9005.25|9005.25|9012.19|9012.19|9014.37|9014.37|9005.25|9005.25|0
1658914500000|2022-07-27 09:35:00|9011.79|9011.79|9031.89|9031.89|9034.31|9034.31|9011.79|9011.79|0
1658914800000|2022-07-27 09:40:00|9033.48|9033.48|9031.85|9031.85|9035.85|9035.85|9029.54|9029.54|0
1658915100000|2022-07-27 09:45:00|9031.06|9031.06|9033.43|9033.43|9033.43|9033.43|9031.06|9031.06|0
1658915400000|2022-07-27 09:50:00|9033.03|9033.03|9014.9|9014.9|9033.03|9033.03|9011.54|9011.54|0
1658915700000|2022-07-27 09:55:00|9018.25|9018.25|9018.25|9018.25|9018.25|9018.25|9018.25|9018.25|0
1658916000000|2022-07-27 10:00:00|9017.85|9017.85|8988|8988|9017.85|9017.85|8987.21|8987.21|0
1658916300000|2022-07-27 10:05:00|8984.65|8984.65|8979.88|8979.88|8984.65|8984.65|8979.25|8979.25|0
1658916600000|2022-07-27 10:10:00|8978.53|8978.53|8992.55|8992.55|8992.55|8992.55|8978.53|8978.53|0
1658916900000|2022-07-27 10:15:00|8992.16|8992.16|8990.41|8990.41|8992.16|8992.16|8990.02|8990.02|0
1658917200000|2022-07-27 10:20:00|8993.35|8993.35|8995.14|8995.14|8996.32|8996.32|8992.95|8992.95|0
1658917500000|2022-07-27 10:25:00|8997.83|8997.83|8999.18|8999.18|8999.18|8999.18|8997.83|8997.83|0
1658917800000|2022-07-27 10:30:00|9000.53|9000.53|8995.9|8995.9|9000.53|9000.53|8995.9|8995.9|0
1658918100000|2022-07-27 10:35:00|8996.3|8996.3|8992.25|8992.25|8996.97|8996.97|8992.25|8992.25|0
1658918400000|2022-07-27 10:40:00|8993.04|8993.04|8990.87|8990.87|8993.83|8993.83|8990.48|8990.48|0
1658918700000|2022-07-27 10:45:00|8992.9|8992.9|8997.06|8997.06|8997.06|8997.06|8992.9|8992.9|0
1658919000000|2022-07-27 10:50:00|8997.85|8997.85|9002.41|9002.41|9002.41|9002.41|8997.85|8997.85|0
1658919300000|2022-07-27 10:55:00|9002.81|9002.81|9007.93|9007.93|9007.93|9007.93|9001.23|9001.23|0
1658919600000|2022-07-27 11:00:00|9005.56|9005.56|8997.32|8997.32|9005.96|9005.96|8997.32|8997.32|0
1658919900000|2022-07-27 11:05:00|8997.72|8997.72|9000.28|9000.28|9000.28|9000.28|8996.93|8996.93|0
1658920200000|2022-07-27 11:10:00|8998.93|8998.93|9016.63|9016.63|9016.63|9016.63|8998.93|8998.93|0
1658920500000|2022-07-27 11:15:00|9017.42|9017.42|9013.9|9013.9|9018.61|9018.61|9013.9|9013.9|0
1658920800000|2022-07-27 11:20:00|9015.49|9015.49|9013.51|9013.51|9015.49|9015.49|9013.51|9013.51|0
1658921100000|2022-07-27 11:25:00|9014.18|9014.18|9016.21|9016.21|9016.21|9016.21|9014.18|9014.18|0
1658921400000|2022-07-27 11:30:00|9017|9017|9025.06|9025.06|9025.06|9025.06|9017|9017|0
1658921700000|2022-07-27 11:35:00|9024.26|9024.26|9034.44|9034.44|9034.44|9034.44|9021.57|9021.57|0
1658922000000|2022-07-27 11:40:00|9032.42|9032.42|9032.03|9032.03|9032.42|9032.42|9032.03|9032.03|0
1658922300000|2022-07-27 11:45:00|9032.42|9032.42|9034.33|9034.33|9035.12|9035.12|9031.75|9031.75|0
1658922600000|2022-07-27 11:50:00|9036.35|9036.35|9043.75|9043.75|9043.75|9043.75|9036.35|9036.35|0
1658922900000|2022-07-27 11:55:00|9043.36|9043.36|9044.78|9044.78|9044.78|9044.78|9042.01|9042.01|0
1658923200000|2022-07-27 12:00:00|9043.99|9043.99|9035.36|9035.36|9043.99|9043.99|9025.19|9025.19|0
1658923500000|2022-07-27 12:05:00|9035.76|9035.76|9042.72|9042.72|9042.72|9042.72|9032.13|9032.13|0
1658923800000|2022-07-27 12:10:00|9042.33|9042.33|9041.53|9041.53|9042.33|9042.33|9041.53|9041.53|0
1658924100000|2022-07-27 12:15:00|9041.93|9041.93|9058.02|9058.02|9058.81|9058.81|9041.93|9041.93|0
1658924400000|2022-07-27 12:20:00|9064.73|9064.73|9064.33|9064.33|9064.73|9064.73|9058.02|9058.02|0
1658924700000|2022-07-27 12:25:00|9067.7|9067.7|9062.7|9062.7|9071.08|9071.08|9062.31|9062.31|0
1658925000000|2022-07-27 12:30:00|9061.91|9061.91|9058.58|9058.58|9068.64|9068.64|9053.04|9053.04|0
1658925300000|2022-07-27 12:35:00|9059.37|9059.37|9060.72|9060.72|9060.72|9060.72|9058.97|9058.97|0
1658925600000|2022-07-27 12:40:00|9060.32|9060.32|9069.4|9069.4|9069.8|9069.8|9060.32|9060.32|0
1658925900000|2022-07-27 12:45:00|9070.2|9070.2|9062.42|9062.42|9071.82|9071.82|9059.06|9059.06|0
1658926200000|2022-07-27 12:50:00|9060.83|9060.83|9064.21|9064.21|9064.21|9064.21|9060.83|9060.83|0
1658926500000|2022-07-27 12:55:00|9064.6|9064.6|9062.58|9062.58|9064.6|9064.6|9062.58|9062.58|0
1658926800000|2022-07-27 13:00:00|9065.93|9065.93|9050.93|9050.93|9069.29|9069.29|9050.93|9050.93|0
1658927100000|2022-07-27 13:05:00|9040.87|9040.87|9018.52|9018.52|9044.22|9044.22|9018.52|9018.52|0
1658927400000|2022-07-27 13:10:00|9017.17|9017.17|9018.75|9018.75|9018.75|9018.75|9017.17|9017.17|0
1658927700000|2022-07-27 13:15:00|9012.05|9012.05|9008.09|9008.09|9018.75|9018.75|9008.09|9008.09|0
1658928000000|2022-07-27 13:20:00|9014.8|9014.8|9012.32|9012.32|9014.8|9014.8|9009.63|9009.63|0
1658928300000|2022-07-27 13:25:00|9010.3|9010.3|9011.02|9011.02|9017.72|9017.72|9009.83|9009.83|0
1658928600000|2022-07-27 13:30:00|9007.67|9007.67|8981.6|8981.6|9007.67|9007.67|8973.45|8973.45|0
1658928900000|2022-07-27 13:35:00|8991.67|8991.67|8972.27|8972.27|8991.67|8991.67|8968.52|8968.52|0
1658929200000|2022-07-27 13:40:00|8971.87|8971.87|8940.28|8940.28|8974.04|8974.04|8931.71|8931.71|0
1658929500000|2022-07-27 13:45:00|8937.9|8937.9|8937.92|8937.92|8939.25|8939.25|8935.22|8935.22|0
1658929800000|2022-07-27 13:50:00|8941.97|8941.97|8947.45|8947.45|8948.24|8948.24|8939.29|8939.29|0
1658930100000|2022-07-27 13:55:00|8937.38|8937.38|8940.2|8940.2|8943.55|8943.55|8936.85|8936.85|0
1658930400000|2022-07-27 14:00:00|8936.85|8936.85|8949.56|8949.56|8949.56|8949.56|8933.49|8933.49|0
1658930700000|2022-07-27 14:05:00|8952.92|8952.92|8942.88|8942.88|8956.52|8956.52|8932.14|8932.14|0
1658931000000|2022-07-27 14:10:00|8943.67|8943.67|8926.52|8926.52|8944.35|8944.35|8926.52|8926.52|0
1658931300000|2022-07-27 14:15:00|8928.11|8928.11|8932.25|8932.25|8936.16|8936.16|8928.11|8928.11|0
1658931600000|2022-07-27 14:20:00|8932.65|8932.65|8928.62|8928.62|8939.05|8939.05|8923.91|8923.91|0
1658931900000|2022-07-27 14:25:00|8935.33|8935.33|8949.14|8949.14|8950.49|8950.49|8931.97|8931.97|0
1658932200000|2022-07-27 14:30:00|8950.33|8950.33|8944.76|8944.76|8964.07|8964.07|8944.76|8944.76|0
1658932500000|2022-07-27 14:35:00|8944.36|8944.36|8932.44|8932.44|8944.36|8944.36|8929.88|8929.88|0
1658932800000|2022-07-27 14:40:00|8939.15|8939.15|8944.51|8944.51|8944.51|8944.51|8931.49|8931.49|0
1658933100000|2022-07-27 14:45:00|8941.15|8941.15|8937.62|8937.62|8941.15|8941.15|8932.7|8932.7|0
1658933400000|2022-07-27 14:50:00|8940.97|8940.97|8938.97|8938.97|8940.97|8940.97|8933.85|8933.85|0
1658933700000|2022-07-27 14:55:00|8945.68|8945.68|8953.56|8953.56|8954.43|8954.43|8945|8945|0
1658934000000|2022-07-27 15:00:00|8953.17|8953.17|8951.68|8951.68|8959.18|8959.18|8948.32|8948.32|0
1658934300000|2022-07-27 15:05:00|8944.97|8944.97|8944.13|8944.13|8948.95|8948.95|8944.13|8944.13|0
1658934600000|2022-07-27 15:10:00|8943.46|8943.46|8947.91|8947.91|8949.09|8949.09|8942.27|8942.27|0
1658934900000|2022-07-27 15:15:00|8949.49|8949.49|8986.4|8986.4|8989.87|8989.87|8949.49|8949.49|0
1658935200000|2022-07-27 15:20:00|8987.07|8987.07|8974.47|8974.47|8992.57|8992.57|8974.47|8974.47|0
1658935500000|2022-07-27 15:25:00|8973.12|8973.12|8992.54|8992.54|8994.52|8994.52|8973.12|8973.12|0
1658992500000|2022-07-28 07:15:00|9182.53|9182.53|9165.66|9165.66|9182.53|9182.53|9164.98|9164.98|0
1658992800000|2022-07-28 07:20:00|9167.68|9167.68|9170.22|9170.22|9177.75|9177.75|9167.52|9167.52|0
1658993100000|2022-07-28 07:25:00|9174.27|9174.27|9161.76|9161.76|9178.58|9178.58|9161.76|9161.76|0
1658993400000|2022-07-28 07:30:00|9162.15|9162.15|9155.29|9155.29|9163.99|9163.99|9153.68|9153.68|0
1658993700000|2022-07-28 07:35:00|9154.1|9154.1|9152.72|9152.72|9154.1|9154.1|9148.37|9148.37|0
1658994000000|2022-07-28 07:40:00|9153.91|9153.91|9154.53|9154.53|9163.55|9163.55|9151.84|9151.84|0
1658994300000|2022-07-28 07:45:00|9156.51|9156.51|9169.21|9169.21|9169.33|9169.33|9152.95|9152.95|0
1658994600000|2022-07-28 07:50:00|9170.56|9170.56|9180.72|9180.72|9191.48|9191.48|9170.17|9170.17|0
1658994900000|2022-07-28 07:55:00|9181.51|9181.51|9191.69|9191.69|9198.6|9198.6|9181.12|9181.12|0
1658995200000|2022-07-28 08:00:00|9188.92|9188.92|9193.32|9193.32|9194|9194|9175.5|9175.5|0
1658995500000|2022-07-28 08:05:00|9190.63|9190.63|9195.21|9195.21|9199.17|9199.17|9190.63|9190.63|0
1658995800000|2022-07-28 08:10:00|9193.19|9193.19|9204.6|9204.6|9204.6|9204.6|9191.12|9191.12|0
1658996100000|2022-07-28 08:15:00|9203.81|9203.81|9225.52|9225.52|9231.04|9231.04|9203.41|9203.41|0
1658996400000|2022-07-28 08:20:00|9224.17|9224.17|9232.18|9232.18|9232.18|9232.18|9218.76|9218.76|0
1658996700000|2022-07-28 08:25:00|9225.47|9225.47|9225.82|9225.82|9225.82|9225.82|9220.1|9220.1|0
1658997000000|2022-07-28 08:30:00|9227.85|9227.85|9246.41|9246.41|9246.41|9246.41|9227.85|9227.85|0
1658997300000|2022-07-28 08:35:00|9243.06|9243.06|9243.69|9243.69|9245.27|9245.27|9237.66|9237.66|0
1658997600000|2022-07-28 08:40:00|9238.29|9238.29|9237.13|9237.13|9239.76|9239.76|9235.55|9235.55|0
1658997900000|2022-07-28 08:45:00|9236.46|9236.46|9229.05|9229.05|9236.46|9236.46|9227.7|9227.7|0
1658998200000|2022-07-28 08:50:00|9226.68|9226.68|9227.08|9227.08|9227.08|9227.08|9223.91|9223.91|0
1658998500000|2022-07-28 08:55:00|9229.1|9229.1|9235.01|9235.01|9235.01|9235.01|9229.1|9229.1|0
1658998800000|2022-07-28 09:00:00|9224.95|9224.95|9222.31|9222.31|9225.74|9225.74|9220.01|9220.01|0
1658999100000|2022-07-28 09:05:00|9222.71|9222.71|9223.01|9223.01|9224.69|9224.69|9218.61|9218.61|0
1658999400000|2022-07-28 09:10:00|9224.99|9224.99|9225.5|9225.5|9225.5|9225.5|9223.52|9223.52|0
1658999700000|2022-07-28 09:15:00|9235.57|9235.57|9228.63|9228.63|9235.57|9235.57|9227.4|9227.4|0
1659000000000|2022-07-28 09:20:00|9221.92|9221.92|9220.37|9220.37|9224.49|9224.49|9217.71|9217.71|0
1659000300000|2022-07-28 09:25:00|9216.41|9216.41|9215.5|9215.5|9217.08|9217.08|9215.5|9215.5|0
1659000600000|2022-07-28 09:30:00|9212.33|9212.33|9210.21|9210.21|9213.57|9213.57|9210.21|9210.21|0
1659000900000|2022-07-28 09:35:00|9213.57|9213.57|9206.21|9206.21|9216.27|9216.27|9206.21|9206.21|0
1659001200000|2022-07-28 09:40:00|9203.84|9203.84|9204.79|9204.79|9204.79|9204.79|9197.9|9197.9|0
1659001500000|2022-07-28 09:45:00|9205.98|9205.98|9207.44|9207.44|9208.63|9208.63|9204.91|9204.91|0
1659001800000|2022-07-28 09:50:00|9211|9211|9212.67|9212.67|9215.37|9215.37|9203.9|9203.9|0
1659002100000|2022-07-28 09:55:00|9215.37|9215.37|9208.49|9208.49|9215.37|9215.37|9197.77|9197.77|0
1659002400000|2022-07-28 10:00:00|9209.84|9209.84|9208.25|9208.25|9209.84|9209.84|9207.46|9207.46|0
1659002700000|2022-07-28 10:05:00|9209.6|9209.6|9217.26|9217.26|9219.95|9219.95|9209.6|9209.6|0
1659003000000|2022-07-28 10:10:00|9219.23|9219.23|9205.9|9205.9|9219.23|9219.23|9205.9|9205.9|0
1659003300000|2022-07-28 10:15:00|9204.56|9204.56|9210.63|9210.63|9211.98|9211.98|9204.56|9204.56|0
1659003600000|2022-07-28 10:20:00|9209.84|9209.84|9201.94|9201.94|9213.19|9213.19|9201.94|9201.94|0
1659003900000|2022-07-28 10:25:00|9199.92|9199.92|9197.51|9197.51|9199.92|9199.92|9196.17|9196.17|0
1659004200000|2022-07-28 10:30:00|9196.72|9196.72|9198.13|9198.13|9200.15|9200.15|9193.23|9193.23|0
1659004500000|2022-07-28 10:35:00|9198.8|9198.8|9200.55|9200.55|9200.55|9200.55|9198.4|9198.4|0
1659004800000|2022-07-28 10:40:00|9202.13|9202.13|9202.13|9202.13|9203.32|9203.32|9201.73|9201.73|0
1659005100000|2022-07-28 10:45:00|9201.34|9201.34|9214.22|9214.22|9214.22|9214.22|9200.94|9200.94|0
1659005400000|2022-07-28 10:50:00|9213.42|9213.42|9212.63|9212.63|9213.42|9213.42|9212.63|9212.63|0
1659005700000|2022-07-28 10:55:00|9216.68|9216.68|9201.78|9201.78|9216.68|9216.68|9200.19|9200.19|0
1659006000000|2022-07-28 11:00:00|9201.38|9201.38|9190.63|9190.63|9202.96|9202.96|9190.63|9190.63|0
1659006300000|2022-07-28 11:05:00|9189.45|9189.45|9197.7|9197.7|9197.7|9197.7|9176.23|9176.23|0
1659006600000|2022-07-28 11:10:00|9196.91|9196.91|9195.6|9195.6|9197.58|9197.58|9194.42|9194.42|0
1659006900000|2022-07-28 11:15:00|9196.4|9196.4|9199.89|9199.89|9199.89|9199.89|9195.6|9195.6|0
1659007200000|2022-07-28 11:20:00|9186.47|9186.47|9176.13|9176.13|9186.47|9186.47|9176.13|9176.13|0
1659007500000|2022-07-28 11:25:00|9173.36|9173.36|9176.97|9176.97|9177.37|9177.37|9173.36|9173.36|0
1659007800000|2022-07-28 11:30:00|9183.04|9183.04|9183.72|9183.72|9185.74|9185.74|9183.04|9183.04|0
1659008100000|2022-07-28 11:35:00|9183.04|9183.04|9180.23|9180.23|9183.04|9183.04|9180.23|9180.23|0
1659008400000|2022-07-28 11:40:00|9178.2|9178.2|9178.2|9178.2|9178.2|9178.2|9178.2|9178.2|0
1659008700000|2022-07-28 11:45:00|9176.18|9176.18|9179.79|9179.79|9180.58|9180.58|9176.18|9176.18|0
1659009000000|2022-07-28 11:50:00|9180.18|9180.18|9179.79|9179.79|9180.18|9180.18|9178.6|9178.6|0
1659009300000|2022-07-28 11:55:00|9180.18|9180.18|9181.77|9181.77|9182.95|9182.95|9180.18|9180.18|0
1659009600000|2022-07-28 12:00:00|9182.56|9182.56|9175.59|9175.59|9185.26|9185.26|9175.19|9175.19|0
1659009900000|2022-07-28 12:05:00|9174.01|9174.01|9168.09|9168.09|9174.01|9174.01|9167.69|9167.69|0
1659010200000|2022-07-28 12:10:00|9174.8|9174.8|9178.52|9178.52|9178.52|9178.52|9173.68|9173.68|0
1659010500000|2022-07-28 12:15:00|9175.17|9175.17|9176.31|9176.31|9179.66|9179.66|9172.75|9172.75|0
1659010800000|2022-07-28 12:20:00|9177.1|9177.1|9176.31|9176.31|9177.1|9177.1|9176.31|9176.31|0
1659011100000|2022-07-28 12:25:00|9177.5|9177.5|9174.45|9174.45|9177.5|9177.5|9174.45|9174.45|0
1659011400000|2022-07-28 12:30:00|9173.77|9173.77|9154.68|9154.68|9177.77|9177.77|9147.58|9147.58|0
1659011700000|2022-07-28 12:35:00|9156.7|9156.7|9144.9|9144.9|9156.7|9156.7|9144.9|9144.9|0
1659012000000|2022-07-28 12:40:00|9144.1|9144.1|9159.94|9159.94|9159.94|9159.94|9142.52|9142.52|0
1659012300000|2022-07-28 12:45:00|9166.65|9166.65|9156.98|9156.98|9166.65|9166.65|9156.59|9156.59|0
1659012600000|2022-07-28 12:50:00|9150.27|9150.27|9162.46|9162.46|9162.46|9162.46|9145.55|9145.55|0
1659012900000|2022-07-28 12:55:00|9163.81|9163.81|9160.16|9160.16|9166.9|9166.9|9160.16|9160.16|0
1659013200000|2022-07-28 13:00:00|9159.76|9159.76|9158.15|9158.15|9160.55|9160.55|9156.8|9156.8|0
1659013500000|2022-07-28 13:05:00|9161.5|9161.5|9162.46|9162.46|9163.13|9163.13|9161.11|9161.11|0
1659013800000|2022-07-28 13:10:00|9160.43|9160.43|9169.16|9169.16|9169.83|9169.83|9160.43|9160.43|0
1659014100000|2022-07-28 13:15:00|9169.83|9169.83|9184.62|9184.62|9185.29|9185.29|9169.83|9169.83|0
1659014400000|2022-07-28 13:20:00|9185.29|9185.29|9186.15|9186.15|9186.15|9186.15|9177.4|9177.4|0
1659014700000|2022-07-28 13:25:00|9189.5|9189.5|9242.44|9242.44|9242.44|9242.44|9189.5|9189.5|0
1659015000000|2022-07-28 13:30:00|9245.79|9245.79|9233.82|9233.82|9271.41|9271.41|9233.82|9233.82|0
1659015300000|2022-07-28 13:35:00|9227.11|9227.11|9273.09|9273.09|9273.09|9273.09|9227.11|9227.11|0
1659015600000|2022-07-28 13:40:00|9272.69|9272.69|9314.33|9314.33|9317.68|9317.68|9272.69|9272.69|0
1659015900000|2022-07-28 13:45:00|9316.7|9316.7|9310.74|9310.74|9340.2|9340.2|9300.02|9300.02|0
1659016200000|2022-07-28 13:50:00|9314.1|9314.1|9323.37|9323.37|9328.63|9328.63|9314.1|9314.1|0
1659016500000|2022-07-28 13:55:00|9322.97|9322.97|9345.54|9345.54|9359.35|9359.35|9312.91|9312.91|0
1659016800000|2022-07-28 14:00:00|9346.72|9346.72|9378.7|9378.7|9397.89|9397.89|9346.21|9346.21|0
1659017100000|2022-07-28 14:05:00|9377.35|9377.35|9346.68|9346.68|9379.35|9379.35|9345.47|9345.47|0
1659017400000|2022-07-28 14:10:00|9346|9346|9336.67|9336.67|9347.7|9347.7|9328.75|9328.75|0
1659017700000|2022-07-28 14:15:00|9335.32|9335.32|9301.93|9301.93|9337.6|9337.6|9301.93|9301.93|0
1659018000000|2022-07-28 14:20:00|9301.14|9301.14|9292.05|9292.05|9301.14|9301.14|9288.7|9288.7|0
1659018300000|2022-07-28 14:25:00|9291.66|9291.66|9278.6|9278.6|9291.66|9291.66|9275.24|9275.24|0
1659018600000|2022-07-28 14:30:00|9278.99|9278.99|9287.45|9287.45|9288.12|9288.12|9275.64|9275.64|0
1659018900000|2022-07-28 14:35:00|9289.47|9289.47|9281.3|9281.3|9291.05|9291.05|9275.38|9275.38|0
1659019200000|2022-07-28 14:40:00|9280.9|9280.9|9290.24|9290.24|9290.24|9290.24|9278.9|9278.9|0
1659019500000|2022-07-28 14:45:00|9290.91|9290.91|9301.99|9301.99|9301.99|9301.99|9286.9|9286.9|0
1659019800000|2022-07-28 14:50:00|9301.2|9301.2|9320.84|9320.84|9320.84|9320.84|9300.8|9300.8|0
1659020100000|2022-07-28 14:55:00|9320.05|9320.05|9345.25|9345.25|9345.25|9345.25|9312.01|9312.01|0
1659020400000|2022-07-28 15:00:00|9347.95|9347.95|9367.84|9367.84|9379.64|9379.64|9347.36|9347.36|0
1659020700000|2022-07-28 15:05:00|9369.82|9369.82|9357.5|9357.5|9373.47|9373.47|9356.15|9356.15|0
1659021000000|2022-07-28 15:10:00|9360.2|9360.2|9366.47|9366.47|9366.47|9366.47|9347.19|9347.19|0
1659021300000|2022-07-28 15:15:00|9365.68|9365.68|9370.87|9370.87|9374.22|9374.22|9360.27|9360.27|0
1659021600000|2022-07-28 15:20:00|9371.26|9371.26|9406.22|9406.22|9409.57|9409.57|9368.01|9368.01|0
1659021900000|2022-07-28 15:25:00|9407.01|9407.01|9417.02|9417.02|9417.02|9417.02|9400.88|9400.88|0
1658992500000|2022-07-28 07:15:00|9182.53|9182.53|9165.66|9165.66|9182.53|9182.53|9164.98|9164.98|0
1658992800000|2022-07-28 07:20:00|9167.68|9167.68|9170.22|9170.22|9177.75|9177.75|9167.52|9167.52|0
1658993100000|2022-07-28 07:25:00|9174.27|9174.27|9161.76|9161.76|9178.58|9178.58|9161.76|9161.76|0
1658993400000|2022-07-28 07:30:00|9162.15|9162.15|9155.29|9155.29|9163.99|9163.99|9153.68|9153.68|0
1658993700000|2022-07-28 07:35:00|9154.1|9154.1|9152.72|9152.72|9154.1|9154.1|9148.37|9148.37|0
1658994000000|2022-07-28 07:40:00|9153.91|9153.91|9154.53|9154.53|9163.55|9163.55|9151.84|9151.84|0
1658994300000|2022-07-28 07:45:00|9156.51|9156.51|9169.21|9169.21|9169.33|9169.33|9152.95|9152.95|0
1658994600000|2022-07-28 07:50:00|9170.56|9170.56|9180.72|9180.72|9191.48|9191.48|9170.17|9170.17|0
1658994900000|2022-07-28 07:55:00|9181.51|9181.51|9191.69|9191.69|9198.6|9198.6|9181.12|9181.12|0
1658995200000|2022-07-28 08:00:00|9188.92|9188.92|9193.32|9193.32|9194|9194|9175.5|9175.5|0
1658995500000|2022-07-28 08:05:00|9190.63|9190.63|9195.21|9195.21|9199.17|9199.17|9190.63|9190.63|0
1658995800000|2022-07-28 08:10:00|9193.19|9193.19|9204.6|9204.6|9204.6|9204.6|9191.12|9191.12|0
1658996100000|2022-07-28 08:15:00|9203.81|9203.81|9225.52|9225.52|9231.04|9231.04|9203.41|9203.41|0
1658996400000|2022-07-28 08:20:00|9224.17|9224.17|9232.18|9232.18|9232.18|9232.18|9218.76|9218.76|0
1658996700000|2022-07-28 08:25:00|9225.47|9225.47|9225.82|9225.82|9225.82|9225.82|9220.1|9220.1|0
1658997000000|2022-07-28 08:30:00|9227.85|9227.85|9246.41|9246.41|9246.41|9246.41|9227.85|9227.85|0
1658997300000|2022-07-28 08:35:00|9243.06|9243.06|9243.69|9243.69|9245.27|9245.27|9237.66|9237.66|0
1658997600000|2022-07-28 08:40:00|9238.29|9238.29|9237.13|9237.13|9239.76|9239.76|9235.55|9235.55|0
1658997900000|2022-07-28 08:45:00|9236.46|9236.46|9229.05|9229.05|9236.46|9236.46|9227.7|9227.7|0
1658998200000|2022-07-28 08:50:00|9226.68|9226.68|9227.08|9227.08|9227.08|9227.08|9223.91|9223.91|0
1658998500000|2022-07-28 08:55:00|9229.1|9229.1|9235.01|9235.01|9235.01|9235.01|9229.1|9229.1|0
1658998800000|2022-07-28 09:00:00|9224.95|9224.95|9222.31|9222.31|9225.74|9225.74|9220.01|9220.01|0
1658999100000|2022-07-28 09:05:00|9222.71|9222.71|9223.01|9223.01|9224.69|9224.69|9218.61|9218.61|0
1658999400000|2022-07-28 09:10:00|9224.99|9224.99|9225.5|9225.5|9225.5|9225.5|9223.52|9223.52|0
1658999700000|2022-07-28 09:15:00|9235.57|9235.57|9228.63|9228.63|9235.57|9235.57|9227.4|9227.4|0
1659000000000|2022-07-28 09:20:00|9221.92|9221.92|9220.37|9220.37|9224.49|9224.49|9217.71|9217.71|0
1659000300000|2022-07-28 09:25:00|9216.41|9216.41|9215.5|9215.5|9217.08|9217.08|9215.5|9215.5|0
1659000600000|2022-07-28 09:30:00|9212.33|9212.33|9210.21|9210.21|9213.57|9213.57|9210.21|9210.21|0
1659000900000|2022-07-28 09:35:00|9213.57|9213.57|9206.21|9206.21|9216.27|9216.27|9206.21|9206.21|0
1659001200000|2022-07-28 09:40:00|9203.84|9203.84|9204.79|9204.79|9204.79|9204.79|9197.9|9197.9|0
1659001500000|2022-07-28 09:45:00|9205.98|9205.98|9207.44|9207.44|9208.63|9208.63|9204.91|9204.91|0
1659001800000|2022-07-28 09:50:00|9211|9211|9212.67|9212.67|9215.37|9215.37|9203.9|9203.9|0
1659002100000|2022-07-28 09:55:00|9215.37|9215.37|9208.49|9208.49|9215.37|9215.37|9197.77|9197.77|0
1659002400000|2022-07-28 10:00:00|9209.84|9209.84|9208.25|9208.25|9209.84|9209.84|9207.46|9207.46|0
1659002700000|2022-07-28 10:05:00|9209.6|9209.6|9217.26|9217.26|9219.95|9219.95|9209.6|9209.6|0
1659003000000|2022-07-28 10:10:00|9219.23|9219.23|9205.9|9205.9|9219.23|9219.23|9205.9|9205.9|0
1659003300000|2022-07-28 10:15:00|9204.56|9204.56|9210.63|9210.63|9211.98|9211.98|9204.56|9204.56|0
1659003600000|2022-07-28 10:20:00|9209.84|9209.84|9201.94|9201.94|9213.19|9213.19|9201.94|9201.94|0
1659003900000|2022-07-28 10:25:00|9199.92|9199.92|9197.51|9197.51|9199.92|9199.92|9196.17|9196.17|0
1659004200000|2022-07-28 10:30:00|9196.72|9196.72|9198.13|9198.13|9200.15|9200.15|9193.23|9193.23|0
1659004500000|2022-07-28 10:35:00|9198.8|9198.8|9200.55|9200.55|9200.55|9200.55|9198.4|9198.4|0
1659004800000|2022-07-28 10:40:00|9202.13|9202.13|9202.13|9202.13|9203.32|9203.32|9201.73|9201.73|0
1659005100000|2022-07-28 10:45:00|9201.34|9201.34|9214.22|9214.22|9214.22|9214.22|9200.94|9200.94|0
1659005400000|2022-07-28 10:50:00|9213.42|9213.42|9212.63|9212.63|9213.42|9213.42|9212.63|9212.63|0
1659005700000|2022-07-28 10:55:00|9216.68|9216.68|9201.78|9201.78|9216.68|9216.68|9200.19|9200.19|0
1659006000000|2022-07-28 11:00:00|9201.38|9201.38|9190.63|9190.63|9202.96|9202.96|9190.63|9190.63|0
1659006300000|2022-07-28 11:05:00|9189.45|9189.45|9197.7|9197.7|9197.7|9197.7|9176.23|9176.23|0
1659006600000|2022-07-28 11:10:00|9196.91|9196.91|9195.6|9195.6|9197.58|9197.58|9194.42|9194.42|0
1659006900000|2022-07-28 11:15:00|9196.4|9196.4|9199.89|9199.89|9199.89|9199.89|9195.6|9195.6|0
1659007200000|2022-07-28 11:20:00|9186.47|9186.47|9176.13|9176.13|9186.47|9186.47|9176.13|9176.13|0
1659007500000|2022-07-28 11:25:00|9173.36|9173.36|9176.97|9176.97|9177.37|9177.37|9173.36|9173.36|0
1659007800000|2022-07-28 11:30:00|9183.04|9183.04|9183.72|9183.72|9185.74|9185.74|9183.04|9183.04|0
1659008100000|2022-07-28 11:35:00|9183.04|9183.04|9180.23|9180.23|9183.04|9183.04|9180.23|9180.23|0
1659008400000|2022-07-28 11:40:00|9178.2|9178.2|9178.2|9178.2|9178.2|9178.2|9178.2|9178.2|0
1659008700000|2022-07-28 11:45:00|9176.18|9176.18|9179.79|9179.79|9180.58|9180.58|9176.18|9176.18|0
1659009000000|2022-07-28 11:50:00|9180.18|9180.18|9179.79|9179.79|9180.18|9180.18|9178.6|9178.6|0
1659009300000|2022-07-28 11:55:00|9180.18|9180.18|9181.77|9181.77|9182.95|9182.95|9180.18|9180.18|0
1659009600000|2022-07-28 12:00:00|9182.56|9182.56|9175.59|9175.59|9185.26|9185.26|9175.19|9175.19|0
1659009900000|2022-07-28 12:05:00|9174.01|9174.01|9168.09|9168.09|9174.01|9174.01|9167.69|9167.69|0
1659010200000|2022-07-28 12:10:00|9174.8|9174.8|9178.52|9178.52|9178.52|9178.52|9173.68|9173.68|0
1659010500000|2022-07-28 12:15:00|9175.17|9175.17|9176.31|9176.31|9179.66|9179.66|9172.75|9172.75|0
1659010800000|2022-07-28 12:20:00|9177.1|9177.1|9176.31|9176.31|9177.1|9177.1|9176.31|9176.31|0
1659011100000|2022-07-28 12:25:00|9177.5|9177.5|9174.45|9174.45|9177.5|9177.5|9174.45|9174.45|0
1659011400000|2022-07-28 12:30:00|9173.77|9173.77|9154.68|9154.68|9177.77|9177.77|9147.58|9147.58|0
1659011700000|2022-07-28 12:35:00|9156.7|9156.7|9144.9|9144.9|9156.7|9156.7|9144.9|9144.9|0
1659012000000|2022-07-28 12:40:00|9144.1|9144.1|9159.94|9159.94|9159.94|9159.94|9142.52|9142.52|0
1659012300000|2022-07-28 12:45:00|9166.65|9166.65|9156.98|9156.98|9166.65|9166.65|9156.59|9156.59|0
1659012600000|2022-07-28 12:50:00|9150.27|9150.27|9162.46|9162.46|9162.46|9162.46|9145.55|9145.55|0
1659012900000|2022-07-28 12:55:00|9163.81|9163.81|9160.16|9160.16|9166.9|9166.9|9160.16|9160.16|0
1659013200000|2022-07-28 13:00:00|9159.76|9159.76|9158.15|9158.15|9160.55|9160.55|9156.8|9156.8|0
1659013500000|2022-07-28 13:05:00|9161.5|9161.5|9162.46|9162.46|9163.13|9163.13|9161.11|9161.11|0
1659013800000|2022-07-28 13:10:00|9160.43|9160.43|9169.16|9169.16|9169.83|9169.83|9160.43|9160.43|0
1659014100000|2022-07-28 13:15:00|9169.83|9169.83|9184.62|9184.62|9185.29|9185.29|9169.83|9169.83|0
1659014400000|2022-07-28 13:20:00|9185.29|9185.29|9186.15|9186.15|9186.15|9186.15|9177.4|9177.4|0
1659014700000|2022-07-28 13:25:00|9189.5|9189.5|9242.44|9242.44|9242.44|9242.44|9189.5|9189.5|0
1659015000000|2022-07-28 13:30:00|9245.79|9245.79|9233.82|9233.82|9271.41|9271.41|9233.82|9233.82|0
1659015300000|2022-07-28 13:35:00|9227.11|9227.11|9273.09|9273.09|9273.09|9273.09|9227.11|9227.11|0
1659015600000|2022-07-28 13:40:00|9272.69|9272.69|9314.33|9314.33|9317.68|9317.68|9272.69|9272.69|0
1659015900000|2022-07-28 13:45:00|9316.7|9316.7|9310.74|9310.74|9340.2|9340.2|9300.02|9300.02|0
1659016200000|2022-07-28 13:50:00|9314.1|9314.1|9323.37|9323.37|9328.63|9328.63|9314.1|9314.1|0
1659016500000|2022-07-28 13:55:00|9322.97|9322.97|9345.54|9345.54|9359.35|9359.35|9312.91|9312.91|0
1659016800000|2022-07-28 14:00:00|9346.72|9346.72|9378.7|9378.7|9397.89|9397.89|9346.21|9346.21|0
1659017100000|2022-07-28 14:05:00|9377.35|9377.35|9346.68|9346.68|9379.35|9379.35|9345.47|9345.47|0
1659017400000|2022-07-28 14:10:00|9346|9346|9336.67|9336.67|9347.7|9347.7|9328.75|9328.75|0
1659017700000|2022-07-28 14:15:00|9335.32|9335.32|9301.93|9301.93|9337.6|9337.6|9301.93|9301.93|0
1659018000000|2022-07-28 14:20:00|9301.14|9301.14|9292.05|9292.05|9301.14|9301.14|9288.7|9288.7|0
1659018300000|2022-07-28 14:25:00|9291.66|9291.66|9278.6|9278.6|9291.66|9291.66|9275.24|9275.24|0
1659018600000|2022-07-28 14:30:00|9278.99|9278.99|9287.45|9287.45|9288.12|9288.12|9275.64|9275.64|0
1659018900000|2022-07-28 14:35:00|9289.47|9289.47|9281.3|9281.3|9291.05|9291.05|9275.38|9275.38|0
1659019200000|2022-07-28 14:40:00|9280.9|9280.9|9290.24|9290.24|9290.24|9290.24|9278.9|9278.9|0
1659019500000|2022-07-28 14:45:00|9290.91|9290.91|9301.99|9301.99|9301.99|9301.99|9286.9|9286.9|0
1659019800000|2022-07-28 14:50:00|9301.2|9301.2|9320.84|9320.84|9320.84|9320.84|9300.8|9300.8|0
1659020100000|2022-07-28 14:55:00|9320.05|9320.05|9345.25|9345.25|9345.25|9345.25|9312.01|9312.01|0
1659020400000|2022-07-28 15:00:00|9347.95|9347.95|9367.84|9367.84|9379.64|9379.64|9347.36|9347.36|0
1659020700000|2022-07-28 15:05:00|9369.82|9369.82|9357.5|9357.5|9373.47|9373.47|9356.15|9356.15|0
1659021000000|2022-07-28 15:10:00|9360.2|9360.2|9366.47|9366.47|9366.47|9366.47|9347.19|9347.19|0
1659021300000|2022-07-28 15:15:00|9365.68|9365.68|9370.87|9370.87|9374.22|9374.22|9360.27|9360.27|0
1659021600000|2022-07-28 15:20:00|9371.26|9371.26|9406.22|9406.22|9409.57|9409.57|9368.01|9368.01|0
1659021900000|2022-07-28 15:25:00|9407.01|9407.01|9417.02|9417.02|9417.02|9417.02|9400.88|9400.88|0
1659078900000|2022-07-29 07:15:00|9447.97|9447.97|9440.74|9440.74|9449.32|9449.32|9430.07|9430.07|0
1659079200000|2022-07-29 07:20:00|9437.38|9437.38|9443.24|9443.24|9443.24|9443.24|9410.55|9410.55|0
1659079500000|2022-07-29 07:25:00|9448.63|9448.63|9461|9461|9461|9461|9447.28|9447.28|0
1659079800000|2022-07-29 07:30:00|9457.65|9457.65|9470.08|9470.08|9476.21|9476.21|9456.06|9456.06|0
1659080100000|2022-07-29 07:35:00|9473.46|9473.46|9488.57|9488.57|9488.57|9488.57|9471.15|9471.15|0
1659080400000|2022-07-29 07:40:00|9488.97|9488.97|9492.6|9492.6|9495.3|9495.3|9485.89|9485.89|0
1659080700000|2022-07-29 07:45:00|9494.98|9494.98|9487.74|9487.74|9494.98|9494.98|9487.74|9487.74|0
1659081000000|2022-07-29 07:50:00|9485.04|9485.04|9498.34|9498.34|9498.34|9498.34|9483.85|9483.85|0
1659081300000|2022-07-29 07:55:00|9498.73|9498.73|9499.13|9499.13|9499.92|9499.92|9498.34|9498.34|0
1659081600000|2022-07-29 08:00:00|9499.8|9499.8|9521.79|9521.79|9524.47|9524.47|9499.01|9499.01|0
1659081900000|2022-07-29 08:05:00|9520.6|9520.6|9526.96|9526.96|9532.65|9532.65|9519.07|9519.07|0
1659082200000|2022-07-29 08:10:00|9524.98|9524.98|9543.51|9543.51|9543.51|9543.51|9518.67|9518.67|0
1659082500000|2022-07-29 08:15:00|9542.32|9542.32|9547.49|9547.49|9551.26|9551.26|9541.53|9541.53|0
1659082800000|2022-07-29 08:20:00|9545.9|9545.9|9520.69|9520.69|9545.9|9545.9|9520.69|9520.69|0
1659083100000|2022-07-29 08:25:00|9522.71|9522.71|9527.94|9527.94|9529.02|9529.02|9522.71|9522.71|0
1659083400000|2022-07-29 08:30:00|9531.99|9531.99|9530.36|9530.36|9532.39|9532.39|9530.36|9530.36|0
1659083700000|2022-07-29 08:35:00|9537.07|9537.07|9549.25|9549.25|9551.27|9551.27|9536.68|9536.68|0
1659084000000|2022-07-29 08:40:00|9550.44|9550.44|9547.6|9547.6|9556.11|9556.11|9542.64|9542.64|0
1659084300000|2022-07-29 08:45:00|9546.02|9546.02|9526.16|9526.16|9550.46|9550.46|9522.8|9522.8|0
1659084600000|2022-07-29 08:50:00|9526.55|9526.55|9556.14|9556.14|9558.84|9558.84|9526.55|9526.55|0
1659084900000|2022-07-29 08:55:00|9556.54|9556.54|9558.56|9558.56|9565.01|9565.01|9556.54|9556.54|0
1659085200000|2022-07-29 09:00:00|9557.21|9557.21|9575.98|9575.98|9576.49|9576.49|9553.02|9553.02|0
1659085500000|2022-07-29 09:05:00|9575.59|9575.59|9534.51|9534.51|9578.94|9578.94|9528.47|9528.47|0
1659085800000|2022-07-29 09:10:00|9527.8|9527.8|9510.77|9510.77|9530.48|9530.48|9507.42|9507.42|0
1659086100000|2022-07-29 09:15:00|9517.48|9517.48|9522.34|9522.34|9523.69|9523.69|9517.48|9517.48|0
1659086400000|2022-07-29 09:20:00|9523.92|9523.92|9524.76|9524.76|9526.22|9526.22|9523.41|9523.41|0
1659086700000|2022-07-29 09:25:00|9526.34|9526.34|9526.07|9526.07|9526.47|9526.47|9496.82|9496.82|0
1659087000000|2022-07-29 09:30:00|9527.42|9527.42|9548.52|9548.52|9548.52|9548.52|9527.42|9527.42|0
1659087300000|2022-07-29 09:35:00|9547.84|9547.84|9539.35|9539.35|9551.01|9551.01|9539.35|9539.35|0
1659087600000|2022-07-29 09:40:00|9538.96|9538.96|9535.89|9535.89|9539.75|9539.75|9534.12|9534.12|0
1659087900000|2022-07-29 09:45:00|9539.24|9539.24|9532.35|9532.35|9541.22|9541.22|9525.64|9525.64|0
1659088200000|2022-07-29 09:50:00|9533.7|9533.7|9530.77|9530.77|9539.04|9539.04|9530.77|9530.77|0
1659088500000|2022-07-29 09:55:00|9528.4|9528.4|9530.42|9530.42|9530.42|9530.42|9527.33|9527.33|0
1659088800000|2022-07-29 10:00:00|9532.44|9532.44|9544.82|9544.82|9544.82|9544.82|9532.44|9532.44|0
1659089100000|2022-07-29 10:05:00|9544.03|9544.03|9542|9542|9544.7|9544.7|9542|9542|0
1659089400000|2022-07-29 10:10:00|9540.66|9540.66|9538.91|9538.91|9541.17|9541.17|9537.17|9537.17|0
1659089700000|2022-07-29 10:15:00|9539.58|9539.58|9531.42|9531.42|9539.98|9539.98|9529.57|9529.57|0
1659090000000|2022-07-29 10:20:00|9531.81|9531.81|9535.63|9535.63|9538|9538|9531.81|9531.81|0
1659090300000|2022-07-29 10:25:00|9534.84|9534.84|9525.47|9525.47|9537.81|9537.81|9525.08|9525.08|0
1659090600000|2022-07-29 10:30:00|9524.68|9524.68|9518.77|9518.77|9526.15|9526.15|9517.98|9517.98|0
1659090900000|2022-07-29 10:35:00|9519.56|9519.56|9555.61|9555.61|9555.61|9555.61|9518.22|9518.22|0
1659091200000|2022-07-29 10:40:00|9553.63|9553.63|9560.75|9560.75|9562.9|9562.9|9553.24|9553.24|0
1659091500000|2022-07-29 10:45:00|9559.96|9559.96|9568.13|9568.13|9568.13|9568.13|9552.46|9552.46|0
1659091800000|2022-07-29 10:50:00|9567.73|9567.73|9565.7|9565.7|9569.71|9569.71|9561.54|9561.54|0
1659092100000|2022-07-29 10:55:00|9566.49|9566.49|9555.21|9555.21|9566.89|9566.89|9555.21|9555.21|0
1659092400000|2022-07-29 11:00:00|9554.53|9554.53|9562.19|9562.19|9562.19|9562.19|9549.2|9549.2|0
1659092700000|2022-07-29 11:05:00|9564.17|9564.17|9542.94|9542.94|9564.17|9564.17|9541.36|9541.36|0
1659093000000|2022-07-29 11:10:00|9542.15|9542.15|9533.92|9533.92|9543.34|9543.34|9533.92|9533.92|0
1659093300000|2022-07-29 11:15:00|9540.63|9540.63|9547.65|9547.65|9547.65|9547.65|9535.53|9535.53|0
1659093600000|2022-07-29 11:20:00|9554.36|9554.36|9543.23|9543.23|9554.76|9554.76|9543.23|9543.23|0
1659093900000|2022-07-29 11:25:00|9542.83|9542.83|9536.8|9536.8|9542.83|9542.83|9536.13|9536.13|0
1659094200000|2022-07-29 11:30:00|9534.82|9534.82|9544.22|9544.22|9546.24|9546.24|9533.63|9533.63|0
1659094500000|2022-07-29 11:35:00|9543.82|9543.82|9535.66|9535.66|9543.82|9543.82|9534.98|9534.98|0
1659094800000|2022-07-29 11:40:00|9535.26|9535.26|9522.42|9522.42|9535.26|9535.26|9519.65|9519.65|0
1659095100000|2022-07-29 11:45:00|9521.63|9521.63|9529.85|9529.85|9529.85|9529.85|9518.93|9518.93|0
1659095400000|2022-07-29 11:50:00|9533.23|9533.23|9560.54|9560.54|9560.54|9560.54|9531.46|9531.46|0
1659095700000|2022-07-29 11:55:00|9559.19|9559.19|9558.21|9558.21|9563.75|9563.75|9555.84|9555.84|0
1659096000000|2022-07-29 12:00:00|9559.4|9559.4|9557.79|9557.79|9563.96|9563.96|9557.79|9557.79|0
1659096300000|2022-07-29 12:05:00|9556.44|9556.44|9544.91|9544.91|9556.44|9556.44|9538.99|9538.99|0
1659096600000|2022-07-29 12:10:00|9543.72|9543.72|9539.66|9539.66|9544.89|9544.89|9539.66|9539.66|0
1659096900000|2022-07-29 12:15:00|9539.26|9539.26|9545.13|9545.13|9549.96|9549.96|9539.26|9539.26|0
1659097200000|2022-07-29 12:20:00|9545.8|9545.8|9541.73|9541.73|9545.8|9545.8|9535.6|9535.6|0
1659097500000|2022-07-29 12:25:00|9541.33|9541.33|9545.38|9545.38|9545.38|9545.38|9539.07|9539.07|0
1659097800000|2022-07-29 12:30:00|9537.88|9537.88|9518.44|9518.44|9540.65|9540.65|9518.44|9518.44|0
1659098100000|2022-07-29 12:35:00|9515.07|9515.07|9494.82|9494.82|9515.07|9515.07|9494.82|9494.82|0
1659098400000|2022-07-29 12:40:00|9492.84|9492.84|9488.07|9488.07|9492.84|9492.84|9480.83|9480.83|0
1659098700000|2022-07-29 12:45:00|9491.23|9491.23|9492.47|9492.47|9495.28|9495.28|9491.16|9491.16|0
1659099000000|2022-07-29 12:50:00|9491.68|9491.68|9498.38|9498.38|9505.44|9505.44|9491|9491|0
1659099300000|2022-07-29 12:55:00|9497.2|9497.2|9484.98|9484.98|9501.34|9501.34|9484.19|9484.19|0
1659099600000|2022-07-29 13:00:00|9488.36|9488.36|9498.63|9498.63|9499.3|9499.3|9488.36|9488.36|0
1659099900000|2022-07-29 13:05:00|9499.81|9499.81|9522.09|9522.09|9522.09|9522.09|9498.63|9498.63|0
1659100200000|2022-07-29 13:10:00|9521.69|9521.69|9511.98|9511.98|9525.86|9525.86|9511.98|9511.98|0
1659100500000|2022-07-29 13:15:00|9505.27|9505.27|9508.09|9508.09|9509.72|9509.72|9503.41|9503.41|0
1659100800000|2022-07-29 13:20:00|9507.69|9507.69|9523.78|9523.78|9523.78|9523.78|9501.39|9501.39|0
1659101100000|2022-07-29 13:25:00|9527.16|9527.16|9551.32|9551.32|9551.32|9551.32|9526.88|9526.88|0
1659101400000|2022-07-29 13:30:00|9547.97|9547.97|9482.68|9482.68|9547.97|9547.97|9481.33|9481.33|0
1659101700000|2022-07-29 13:35:00|9475.97|9475.97|9443.15|9443.15|9478.76|9478.76|9431.98|9431.98|0
1659102000000|2022-07-29 13:40:00|9439.8|9439.8|9461.8|9461.8|9480.89|9480.89|9436.45|9436.45|0
1659102300000|2022-07-29 13:45:00|9461.01|9461.01|9472.35|9472.35|9475.7|9475.7|9453.3|9453.3|0
1659102600000|2022-07-29 13:50:00|9468.99|9468.99|9435.05|9435.05|9471.43|9471.43|9430.35|9430.35|0
1659102900000|2022-07-29 13:55:00|9435.85|9435.85|9412.46|9412.46|9436.52|9436.52|9411.12|9411.12|0
1659103200000|2022-07-29 14:00:00|9411.28|9411.28|9459.25|9459.25|9459.25|9459.25|9411.28|9411.28|0
1659103500000|2022-07-29 14:05:00|9455.89|9455.89|9440.83|9440.83|9468.12|9468.12|9438.08|9438.08|0
1659103800000|2022-07-29 14:10:00|9440.04|9440.04|9454.39|9454.39|9455.07|9455.07|9440.04|9440.04|0
1659104100000|2022-07-29 14:15:00|9452.81|9452.81|9469.83|9469.83|9469.83|9469.83|9449.45|9449.45|0
1659104400000|2022-07-29 14:20:00|9468.65|9468.65|9469.81|9469.81|9477.22|9477.22|9464.76|9464.76|0
1659104700000|2022-07-29 14:25:00|9471.16|9471.16|9480.27|9480.27|9485.41|9485.41|9471.16|9471.16|0
1659105000000|2022-07-29 14:30:00|9476.91|9476.91|9449.18|9449.18|9478.49|9478.49|9448.5|9448.5|0
1659105300000|2022-07-29 14:35:00|9445.82|9445.82|9450.13|9450.13|9458.19|9458.19|9442.89|9442.89|0
1659105600000|2022-07-29 14:40:00|9443.42|9443.42|9455.65|9455.65|9455.65|9455.65|9439.39|9439.39|0
1659105900000|2022-07-29 14:45:00|9456.05|9456.05|9454.39|9454.39|9465.64|9465.64|9449.85|9449.85|0
1659106200000|2022-07-29 14:50:00|9461.1|9461.1|9469.35|9469.35|9478.1|9478.1|9456.95|9456.95|0
1659106500000|2022-07-29 14:55:00|9465.99|9465.99|9459.87|9459.87|9473.12|9473.12|9454.61|9454.61|0
1659106800000|2022-07-29 15:00:00|9461.06|9461.06|9463.83|9463.83|9467.72|9467.72|9453.23|9453.23|0
1659107100000|2022-07-29 15:05:00|9462.65|9462.65|9464.86|9464.86|9480.97|9480.97|9462.65|9462.65|0
1659107400000|2022-07-29 15:10:00|9468.21|9468.21|9467.67|9467.67|9468.86|9468.86|9464.86|9464.86|0
1659107700000|2022-07-29 15:15:00|9469.02|9469.02|9490.77|9490.77|9494.12|9494.12|9469.02|9469.02|0
1659108000000|2022-07-29 15:20:00|9491.17|9491.17|9493.29|9493.29|9503.37|9503.37|9485|9485|0
1659108300000|2022-07-29 15:25:00|9492.1|9492.1|9484.92|9484.92|9493.29|9493.29|9479.87|9479.87|0
1659339000000|2022-08-01 07:30:00|9579.4|9579.4|9574.87|9574.87|9579.4|9579.4|9568.54|9568.54|0
1659339300000|2022-08-01 07:35:00|9575.27|9575.27|9578.41|9578.41|9578.41|9578.41|9569.17|9569.17|0
1659339600000|2022-08-01 07:40:00|9576.03|9576.03|9577.38|9577.38|9578.73|9578.73|9576.03|9576.03|0
1659339900000|2022-08-01 07:45:00|9584.51|9584.51|9578.64|9578.64|9590.05|9590.05|9578.64|9578.64|0
1659340200000|2022-08-01 07:50:00|9577.06|9577.06|9574.41|9574.41|9578.76|9578.76|9574.41|9574.41|0
1659340500000|2022-08-01 07:55:00|9581.12|9581.12|9583.02|9583.02|9583.42|9583.42|9580.32|9580.32|0
1659340800000|2022-08-01 08:00:00|9572.96|9572.96|9568.24|9568.24|9572.96|9572.96|9566.65|9566.65|0
1659341100000|2022-08-01 08:05:00|9570.22|9570.22|9553.63|9553.63|9570.22|9570.22|9553.63|9553.63|0
1659341400000|2022-08-01 08:10:00|9554.03|9554.03|9539.3|9539.3|9557.12|9557.12|9535.35|9535.35|0
1659341700000|2022-08-01 08:15:00|9538.51|9538.51|9541.68|9541.68|9544.26|9544.26|9538.35|9538.35|0
1659342000000|2022-08-01 08:20:00|9540.89|9540.89|9517.38|9517.38|9540.89|9540.89|9517.38|9517.38|0
1659342300000|2022-08-01 08:25:00|9516.03|9516.03|9510.72|9510.72|9516.03|9516.03|9489.2|9489.2|0
1659342600000|2022-08-01 08:30:00|9511.51|9511.51|9512.23|9512.23|9513.58|9513.58|9510.21|9510.21|0
1659342900000|2022-08-01 08:35:00|9511.56|9511.56|9508.07|9508.07|9511.56|9511.56|9507.67|9507.67|0
1659343200000|2022-08-01 08:40:00|9507.28|9507.28|9513.39|9513.39|9513.39|9513.39|9502.53|9502.53|0
1659343500000|2022-08-01 08:45:00|9514.07|9514.07|9520.19|9520.19|9523.56|9523.56|9510.78|9510.78|0
1659343800000|2022-08-01 08:50:00|9519|9519|9508.81|9508.81|9519|9519|9508.13|9508.13|0
1659344100000|2022-08-01 08:55:00|9508.01|9508.01|9505.32|9505.32|9508.01|9508.01|9505.32|9505.32|0
1659344400000|2022-08-01 09:00:00|9503.97|9503.97|9502.73|9502.73|9504.48|9504.48|9502.73|9502.73|0
1659344700000|2022-08-01 09:05:00|9500.71|9500.71|9506.5|9506.5|9506.5|9506.5|9500.04|9500.04|0
1659345000000|2022-08-01 09:10:00|9505.83|9505.83|9511.69|9511.69|9512.88|9512.88|9504.25|9504.25|0
1659345300000|2022-08-01 09:15:00|9511.3|9511.3|9504.27|9504.27|9513.28|9513.28|9504.27|9504.27|0
1659345600000|2022-08-01 09:20:00|9503.88|9503.88|9506.62|9506.62|9506.62|9506.62|9500.04|9500.04|0
1659345900000|2022-08-01 09:25:00|9505.83|9505.83|9508.81|9508.81|9508.81|9508.81|9505.83|9505.83|0
1659346200000|2022-08-01 09:30:00|9508.01|9508.01|9504.41|9504.41|9508.01|9508.01|9504.41|9504.41|0
1659346500000|2022-08-01 09:35:00|9505.2|9505.2|9506.2|9506.2|9509.92|9509.92|9505.2|9505.2|0
1659346800000|2022-08-01 09:40:00|9508.57|9508.57|9516.89|9516.89|9518.24|9518.24|9508.57|9508.57|0
1659347100000|2022-08-01 09:45:00|9518.47|9518.47|9518.47|9518.47|9519.66|9519.66|9518.47|9518.47|0
1659347400000|2022-08-01 09:50:00|9519.82|9519.82|9519.26|9519.26|9519.82|9519.82|9517.68|9517.68|0
1659347700000|2022-08-01 09:55:00|9519.66|9519.66|9527.61|9527.61|9533.68|9533.68|9517.49|9517.49|0
1659348000000|2022-08-01 10:00:00|9528.8|9528.8|9535.53|9535.53|9539.56|9539.56|9528.8|9528.8|0
1659348300000|2022-08-01 10:05:00|9537.55|9537.55|9549.65|9549.65|9553.02|9553.02|9537.55|9537.55|0
1659348600000|2022-08-01 10:10:00|9550.04|9550.04|9560.62|9560.62|9566.6|9566.6|9550.04|9550.04|0
1659348900000|2022-08-01 10:15:00|9559.83|9559.83|9568.2|9568.2|9568.2|9568.2|9554.91|9554.91|0
1659349200000|2022-08-01 10:20:00|9566.18|9566.18|9564.15|9564.15|9566.18|9566.18|9564.15|9564.15|0
1659349500000|2022-08-01 10:25:00|9564.95|9564.95|9564.43|9564.43|9566.92|9566.92|9561.73|9561.73|0
1659349800000|2022-08-01 10:30:00|9564.83|9564.83|9565.22|9565.22|9565.22|9565.22|9564.43|9564.43|0
1659350100000|2022-08-01 10:35:00|9565.9|9565.9|9548.06|9548.06|9565.9|9565.9|9548.06|9548.06|0
1659350400000|2022-08-01 10:40:00|9546.03|9546.03|9546.59|9546.59|9547.38|9547.38|9544.68|9544.68|0
1659350700000|2022-08-01 10:45:00|9547.38|9547.38|9547.38|9547.38|9547.38|9547.38|9547.38|9547.38|0
1659351000000|2022-08-01 10:50:00|9548.57|9548.57|9553.32|9553.32|9554.11|9554.11|9548.57|9548.57|0
1659351300000|2022-08-01 10:55:00|9558.04|9558.04|9572.99|9572.99|9575.08|9575.08|9556.69|9556.69|0
1659351600000|2022-08-01 11:00:00|9570.29|9570.29|9566.13|9566.13|9570.29|9570.29|9564.78|9564.78|0
1659351900000|2022-08-01 11:05:00|9565.33|9565.33|9563.31|9563.31|9565.33|9565.33|9563.31|9563.31|0
1659352200000|2022-08-01 11:10:00|9563.98|9563.98|9565.33|9565.33|9565.33|9565.33|9563.98|9563.98|0
1659352500000|2022-08-01 11:15:00|9566.92|9566.92|9562.12|9562.12|9568.03|9568.03|9562.12|9562.12|0
1659352800000|2022-08-01 11:20:00|9561.33|9561.33|9558.4|9558.4|9561.33|9561.33|9558.4|9558.4|0
1659353100000|2022-08-01 11:25:00|9559.19|9559.19|9564.66|9564.66|9564.66|9564.66|9559.19|9559.19|0
1659353400000|2022-08-01 11:30:00|9562.68|9562.68|9562.68|9562.68|9562.68|9562.68|9562.68|9562.68|0
1659353700000|2022-08-01 11:35:00|9562.01|9562.01|9566.68|9566.68|9566.68|9566.68|9562.01|9562.01|0
1659354000000|2022-08-01 11:40:00|9566.29|9566.29|9587.2|9587.2|9587.2|9587.2|9566.29|9566.29|0
1659354300000|2022-08-01 11:45:00|9587.88|9587.88|9599.74|9599.74|9599.74|9599.74|9587.88|9587.88|0
1659354600000|2022-08-01 11:50:00|9600.42|9600.42|9599.74|9599.74|9603.49|9603.49|9599.74|9599.74|0
1659354900000|2022-08-01 11:55:00|9600.14|9600.14|9598.67|9598.67|9600.14|9600.14|9598.67|9598.67|0
1659355200000|2022-08-01 12:00:00|9600.02|9600.02|9593.31|9593.31|9603.98|9603.98|9593.31|9593.31|0
1659355500000|2022-08-01 12:05:00|9595.34|9595.34|9593.75|9593.75|9595.34|9595.34|9593.75|9593.75|0
1659355800000|2022-08-01 12:10:00|9594.43|9594.43|9580.62|9580.62|9594.43|9594.43|9580.62|9580.62|0
1659356100000|2022-08-01 12:15:00|9581.8|9581.8|9580.62|9580.62|9581.8|9581.8|9579.03|9579.03|0
1659356400000|2022-08-01 12:20:00|9581.29|9581.29|9584.25|9584.25|9584.64|9584.64|9581.29|9581.29|0
1659356700000|2022-08-01 12:25:00|9585.04|9585.04|9589.04|9589.04|9589.04|9589.04|9582.34|9582.34|0
1659357000000|2022-08-01 12:30:00|9588.25|9588.25|9580.19|9580.19|9588.25|9588.25|9578.19|9578.19|0
1659357300000|2022-08-01 12:35:00|9580.99|9580.99|9572.42|9572.42|9580.99|9580.99|9571.75|9571.75|0
1659357600000|2022-08-01 12:40:00|9565.71|9565.71|9536.63|9536.63|9565.71|9565.71|9531.24|9531.24|0
1659357900000|2022-08-01 12:45:00|9539.33|9539.33|9540.01|9540.01|9540.01|9540.01|9539.33|9539.33|0
1659358200000|2022-08-01 12:50:00|9535.65|9535.65|9541.83|9541.83|9541.83|9541.83|9530.98|9530.98|0
1659358500000|2022-08-01 12:55:00|9540.64|9540.64|9528.5|9528.5|9540.64|9540.64|9528.5|9528.5|0
1659358800000|2022-08-01 13:00:00|9521.79|9521.79|9506.69|9506.69|9521.79|9521.79|9501.25|9501.25|0
1659359100000|2022-08-01 13:05:00|9509.86|9509.86|9528.58|9528.58|9528.58|9528.58|9509.86|9509.86|0
1659359400000|2022-08-01 13:10:00|9521.88|9521.88|9544.24|9544.24|9544.24|9544.24|9500.77|9500.77|0
1659359700000|2022-08-01 13:15:00|9543.85|9543.85|9545.59|9545.59|9547.22|9547.22|9543.17|9543.17|0
1659360000000|2022-08-01 13:20:00|9544.01|9544.01|9552.6|9552.6|9552.6|9552.6|9541.31|9541.31|0
1659360300000|2022-08-01 13:25:00|9549.23|9549.23|9533.71|9533.71|9549.23|9549.23|9531.69|9531.69|0
1659360600000|2022-08-01 13:30:00|9532.36|9532.36|9527.2|9527.2|9532.36|9532.36|9521.25|9521.25|0
1659360900000|2022-08-01 13:35:00|9527.59|9527.59|9522.34|9522.34|9533.66|9533.66|9517.55|9517.55|0
1659361200000|2022-08-01 13:40:00|9523.02|9523.02|9536.28|9536.28|9536.28|9536.28|9517.66|9517.66|0
1659361500000|2022-08-01 13:45:00|9535.89|9535.89|9535.23|9535.23|9541.96|9541.96|9530.49|9530.49|0
1659361800000|2022-08-01 13:50:00|9533.88|9533.88|9515.99|9515.99|9533.88|9533.88|9515.99|9515.99|0
1659362100000|2022-08-01 13:55:00|9511.27|9511.27|9499.87|9499.87|9515.62|9515.62|9499.47|9499.47|0
1659362400000|2022-08-01 14:00:00|9500.26|9500.26|9483.99|9483.99|9500.26|9500.26|9477.94|9477.94|0
1659362700000|2022-08-01 14:05:00|9487.37|9487.37|9471.65|9471.65|9496.47|9496.47|9471.65|9471.65|0
1659363000000|2022-08-01 14:10:00|9472.05|9472.05|9469.86|9469.86|9476.2|9476.2|9464.65|9464.65|0
1659363300000|2022-08-01 14:15:00|9470.54|9470.54|9449.58|9449.58|9470.54|9470.54|9449.58|9449.58|0
1659363600000|2022-08-01 14:20:00|9451.61|9451.61|9430.29|9430.29|9451.61|9451.61|9430.01|9430.01|0
1659363900000|2022-08-01 14:25:00|9423.58|9423.58|9437.75|9437.75|9446.48|9446.48|9423.58|9423.58|0
1659364200000|2022-08-01 14:30:00|9435.73|9435.73|9420.41|9420.41|9436.4|9436.4|9420.41|9420.41|0
1659364500000|2022-08-01 14:35:00|9416.45|9416.45|9428.53|9428.53|9428.53|9428.53|9414.59|9414.59|0
1659364800000|2022-08-01 14:40:00|9427.18|9427.18|9432.74|9432.74|9432.74|9432.74|9427.18|9427.18|0
1659365100000|2022-08-01 14:45:00|9432.34|9432.34|9450.28|9450.28|9450.95|9450.95|9432.34|9432.34|0
1659365400000|2022-08-01 14:50:00|9456.99|9456.99|9473.71|9473.71|9473.71|9473.71|9450.26|9450.26|0
1659365700000|2022-08-01 14:55:00|9474.11|9474.11|9481.63|9481.63|9488.92|9488.92|9472.13|9472.13|0
1659366000000|2022-08-01 15:00:00|9480.44|9480.44|9455.33|9455.33|9480.44|9480.44|9453.98|9453.98|0
1659366300000|2022-08-01 15:05:00|9448.62|9448.62|9434.93|9434.93|9448.62|9448.62|9434.93|9434.93|0
1659366600000|2022-08-01 15:10:00|9432.96|9432.96|9437.15|9437.15|9437.15|9437.15|9421.85|9421.85|0
1659366900000|2022-08-01 15:15:00|9438.5|9438.5|9437.59|9437.59|9443.87|9443.87|9434.33|9434.33|0
1659367200000|2022-08-01 15:20:00|9434.89|9434.89|9444.04|9444.04|9444.04|9444.04|9434.61|9434.61|0
1659367500000|2022-08-01 15:25:00|9444.43|9444.43|9457.46|9457.46|9460.82|9460.82|9439.05|9439.05|0
1659424500000|2022-08-02 07:15:00|9375.19|9375.19|9362.7|9362.7|9375.19|9375.19|9362.7|9362.7|0
1659424800000|2022-08-02 07:20:00|9436.49|9436.49|9361.51|9361.51|9436.49|9436.49|9345.93|9345.93|0
1659425100000|2022-08-02 07:25:00|9368.22|9368.22|9311.87|9311.87|9368.22|9368.22|9311.87|9311.87|0
1659425400000|2022-08-02 07:30:00|9299.37|9299.37|9263.41|9263.41|9300.03|9300.03|9261.89|9261.89|0
1659425700000|2022-08-02 07:35:00|9261.38|9261.38|9284.96|9284.96|9284.96|9284.96|9258.05|9258.05|0
1659426000000|2022-08-02 07:40:00|9293.73|9293.73|9317.29|9317.29|9317.29|9317.29|9293.73|9293.73|0
1659426300000|2022-08-02 07:45:00|9307.23|9307.23|9331.04|9331.04|9331.04|9331.04|9307.23|9307.23|0
1659426600000|2022-08-02 07:50:00|9320.98|9320.98|9320.98|9320.98|9320.98|9320.98|9320.98|9320.98|0
1659426900000|2022-08-02 07:55:00|9334.4|9334.4|9325.01|9325.01|9334.4|9334.4|9324.33|9324.33|0
1659427200000|2022-08-02 08:00:00|9323.03|9323.03|9331.38|9331.38|9331.38|9331.38|9319.67|9319.67|0
1659427500000|2022-08-02 08:05:00|9328.01|9328.01|9327.87|9327.87|9333.41|9333.41|9327.34|9327.34|0
1659427800000|2022-08-02 08:10:00|9323.82|9323.82|9326.4|9326.4|9329.77|9329.77|9318.31|9318.31|0
1659428100000|2022-08-02 08:15:00|9330.45|9330.45|9329.1|9329.1|9330.45|9330.45|9325.05|9325.05|0
1659428400000|2022-08-02 08:20:00|9332.27|9332.27|9365.43|9365.43|9365.43|9365.43|9332.27|9332.27|0
1659428700000|2022-08-02 08:25:00|9361.08|9361.08|9354.37|9354.37|9361.08|9361.08|9354.37|9354.37|0
1659429000000|2022-08-02 08:30:00|9357.74|9357.74|9355.68|9355.68|9365.8|9365.8|9355.68|9355.68|0
1659429300000|2022-08-02 08:35:00|9359.04|9359.04|9357.69|9357.69|9359.04|9359.04|9357.01|9357.01|0
1659429600000|2022-08-02 08:40:00|9355.71|9355.71|9355.31|9355.31|9358.52|9358.52|9355.31|9355.31|0
1659429900000|2022-08-02 08:45:00|9352.61|9352.61|9328.57|9328.57|9352.61|9352.61|9327.91|9327.91|0
1659430200000|2022-08-02 08:50:00|9325.87|9325.87|9321.36|9321.36|9325.87|9325.87|9318.01|9318.01|0
1659430500000|2022-08-02 08:55:00|9328.78|9328.78|9328.11|9328.11|9328.78|9328.78|9328.11|9328.11|0
1659430800000|2022-08-02 09:00:00|9327.43|9327.43|9309.94|9309.94|9327.43|9327.43|9308.59|9308.59|0
1659431100000|2022-08-02 09:05:00|9313.98|9313.98|9313.98|9313.98|9313.98|9313.98|9313.98|9313.98|0
1659431400000|2022-08-02 09:10:00|9318.03|9318.03|9320.17|9320.17|9321.52|9321.52|9316.68|9316.68|0
1659431700000|2022-08-02 09:15:00|9320.85|9320.85|9323.62|9323.62|9325.2|9325.2|9320.85|9320.85|0
1659432000000|2022-08-02 09:20:00|9322.83|9322.83|9319.22|9319.22|9322.83|9322.83|9314.5|9314.5|0
1659432300000|2022-08-02 09:25:00|9320.57|9320.57|9311.84|9311.84|9320.57|9320.57|9311.84|9311.84|0
1659432600000|2022-08-02 09:30:00|9309.81|9309.81|9291.76|9291.76|9310.49|9310.49|9291.76|9291.76|0
1659432900000|2022-08-02 09:35:00|9292.43|9292.43|9296.72|9296.72|9296.72|9296.72|9291.76|9291.76|0
1659433200000|2022-08-02 09:40:00|9295.53|9295.53|9298.23|9298.23|9298.23|9298.23|9295.53|9295.53|0
1659433500000|2022-08-02 09:45:00|9296.64|9296.64|9296.25|9296.25|9296.64|9296.64|9296.25|9296.25|0
1659433800000|2022-08-02 09:50:00|9295.57|9295.57|9291.53|9291.53|9295.57|9295.57|9291.53|9291.53|0
1659434100000|2022-08-02 09:55:00|9291.13|9291.13|9290.81|9290.81|9293.51|9293.51|9288.78|9288.78|0
1659434400000|2022-08-02 10:00:00|9300.87|9300.87|9281.51|9281.51|9300.87|9300.87|9278.13|9278.13|0
1659434700000|2022-08-02 10:05:00|9285.55|9285.55|9285.55|9285.55|9285.55|9285.55|9285.55|9285.55|0
1659435000000|2022-08-02 10:10:00|9287.14|9287.14|9290.3|9290.3|9290.3|9290.3|9287.14|9287.14|0
1659435300000|2022-08-02 10:15:00|9291.65|9291.65|9288.09|9288.09|9296.37|9296.37|9288.09|9288.09|0
1659435600000|2022-08-02 10:20:00|9286.07|9286.07|9286.74|9286.74|9286.74|9286.74|9285.39|9285.39|0
1659435900000|2022-08-02 10:25:00|9284.72|9284.72|9281.86|9281.86|9286.07|9286.07|9281.86|9281.86|0
1659436200000|2022-08-02 10:30:00|9280.51|9280.51|9280.51|9280.51|9280.51|9280.51|9280.51|9280.51|0
1659436500000|2022-08-02 10:35:00|9281.18|9281.18|9291.3|9291.3|9291.3|9291.3|9278.48|9278.48|0
1659436800000|2022-08-02 10:40:00|9289.28|9289.28|9299.34|9299.34|9299.34|9299.34|9289.28|9289.28|0
1659437100000|2022-08-02 10:45:00|9298.67|9298.67|9297.48|9297.48|9298.67|9298.67|9293.43|9293.43|0
1659437400000|2022-08-02 10:50:00|9295.45|9295.45|9297.99|9297.99|9297.99|9297.99|9294.66|9294.66|0
1659437700000|2022-08-02 10:55:00|9299.18|9299.18|9313.97|9313.97|9313.97|9313.97|9299.18|9299.18|0
1659438000000|2022-08-02 11:00:00|9315.95|9315.95|9317.98|9317.98|9317.98|9317.98|9315.28|9315.28|0
1659438300000|2022-08-02 11:05:00|9318.65|9318.65|9312.58|9312.58|9318.65|9318.65|9312.58|9312.58|0
1659438600000|2022-08-02 11:10:00|9316.14|9316.14|9313.77|9313.77|9316.54|9316.54|9313.77|9313.77|0
1659438900000|2022-08-02 11:15:00|9314.44|9314.44|9314.91|9314.91|9315.79|9315.79|9311.74|9311.74|0
1659439200000|2022-08-02 11:20:00|9315.58|9315.58|9315.58|9315.58|9315.58|9315.58|9315.58|9315.58|0
1659439800000|2022-08-02 11:30:00|9318.28|9318.28|9318.28|9318.28|9318.28|9318.28|9318.28|9318.28|0
1659440100000|2022-08-02 11:35:00|9312.21|9312.21|9324.72|9324.72|9324.72|9324.72|9310.86|9310.86|0
1659440400000|2022-08-02 11:40:00|9321.37|9321.37|9321.37|9321.37|9321.37|9321.37|9321.37|9321.37|0
1659440700000|2022-08-02 11:45:00|9319.34|9319.34|9308.55|9308.55|9320.69|9320.69|9308.55|9308.55|0
1659441000000|2022-08-02 11:50:00|9303.15|9303.15|9304.5|9304.5|9307.2|9307.2|9303.15|9303.15|0
1659441300000|2022-08-02 11:55:00|9307.2|9307.2|9305.18|9305.18|9307.2|9307.2|9305.18|9305.18|0
1659441600000|2022-08-02 12:00:00|9305.85|9305.85|9320.1|9320.1|9324.81|9324.81|9305.85|9305.85|0
1659442200000|2022-08-02 12:10:00|9317.73|9317.73|9321.1|9321.1|9321.1|9321.1|9317.73|9317.73|0
1659442500000|2022-08-02 12:15:00|9317.73|9317.73|9317.73|9317.73|9317.73|9317.73|9317.73|9317.73|0
1659442800000|2022-08-02 12:20:00|9324.44|9324.44|9331.13|9331.13|9331.13|9331.13|9321.06|9321.06|0
1659443100000|2022-08-02 12:25:00|9324.42|9324.42|9317.64|9317.64|9334.48|9334.48|9317.64|9317.64|0
1659443400000|2022-08-02 12:30:00|9324.34|9324.34|9332.44|9332.44|9335.79|9335.79|9324.34|9324.34|0
1659443700000|2022-08-02 12:35:00|9339.15|9339.15|9355.33|9355.33|9356.68|9356.68|9339.15|9339.15|0
1659444000000|2022-08-02 12:40:00|9351.97|9351.97|9347.93|9347.93|9351.97|9351.97|9347.93|9347.93|0
1659444300000|2022-08-02 12:45:00|9347.25|9347.25|9345.23|9345.23|9347.25|9347.25|9345.23|9345.23|0
1659444600000|2022-08-02 12:50:00|9340.88|9340.88|9339.54|9339.54|9340.88|9340.88|9334.17|9334.17|0
1659444900000|2022-08-02 12:55:00|9349.66|9349.66|9365.41|9365.41|9365.41|9365.41|9348.48|9348.48|0
1659445200000|2022-08-02 13:00:00|9361.37|9361.37|9360.48|9360.48|9364.93|9364.93|9360.48|9360.48|0
1659445500000|2022-08-02 13:05:00|9361.16|9361.16|9358.58|9358.58|9364.51|9364.51|9358.58|9358.58|0
1659446100000|2022-08-02 13:15:00|9357.39|9357.39|9359.39|9359.39|9364.35|9364.35|9357.39|9357.39|0
1659446400000|2022-08-02 13:20:00|9361.42|9361.42|9358.06|9358.06|9361.42|9361.42|9358.06|9358.06|0
1659446700000|2022-08-02 13:25:00|9356.71|9356.71|9373.56|9373.56|9375.55|9375.55|9354.69|9354.69|0
1659447000000|2022-08-02 13:30:00|9380.27|9380.27|9388.99|9388.99|9411.25|9411.25|9380.27|9380.27|0
1659447300000|2022-08-02 13:35:00|9389.78|9389.78|9381.79|9381.79|9389.78|9389.78|9378.44|9378.44|0
1659447600000|2022-08-02 13:40:00|9378.44|9378.44|9378.46|9378.46|9388.52|9388.52|9375.08|9375.08|0
1659447900000|2022-08-02 13:45:00|9382.02|9382.02|9377.34|9377.34|9384.04|9384.04|9341.35|9341.35|0
1659448200000|2022-08-02 13:50:00|9378.13|9378.13|9414.14|9414.14|9415.48|9415.48|9372.73|9372.73|0
1659448500000|2022-08-02 13:55:00|9416.16|9416.16|9445.89|9445.89|9450.61|9450.61|9416.16|9416.16|0
1659448800000|2022-08-02 14:00:00|9444.54|9444.54|9545.11|9545.11|9547.86|9547.86|9443.86|9443.86|0
1659449100000|2022-08-02 14:05:00|9545.5|9545.5|9568.52|9568.52|9583.71|9583.71|9545.5|9545.5|0
1659449400000|2022-08-02 14:10:00|9556.37|9556.37|9546.66|9546.66|9566.62|9566.62|9536.44|9536.44|0
1659449700000|2022-08-02 14:15:00|9543.96|9543.96|9580.96|9580.96|9580.96|9580.96|9543.96|9543.96|0
1659450000000|2022-08-02 14:20:00|9582.94|9582.94|9556.94|9556.94|9582.94|9582.94|9555.08|9555.08|0
1659450300000|2022-08-02 14:25:00|9554.24|9554.24|9525.14|9525.14|9554.24|9554.24|9521.09|9521.09|0
1659450600000|2022-08-02 14:30:00|9526.72|9526.72|9518.49|9518.49|9546.88|9546.88|9518.49|9518.49|0
1659450900000|2022-08-02 14:35:00|9516.91|9516.91|9519.27|9519.27|9519.27|9519.27|9501.91|9501.91|0
1659451200000|2022-08-02 14:40:00|9518.09|9518.09|9519.9|9519.9|9531.36|9531.36|9518.09|9518.09|0
1659451500000|2022-08-02 14:45:00|9521.09|9521.09|9527.01|9527.01|9532.05|9532.05|9518.71|9518.71|0
1659451800000|2022-08-02 14:50:00|9526.61|9526.61|9518.01|9518.01|9526.61|9526.61|9503.81|9503.81|0
1659452100000|2022-08-02 14:55:00|9517.61|9517.61|9508.58|9508.58|9517.61|9517.61|9504.41|9504.41|0
1659452400000|2022-08-02 15:00:00|9508.97|9508.97|9494.21|9494.21|9510.72|9510.72|9492.24|9492.24|0
1659452700000|2022-08-02 15:05:00|9493.82|9493.82|9510.75|9510.75|9510.75|9510.75|9491.44|9491.44|0
1659453000000|2022-08-02 15:10:00|9514.11|9514.11|9521.62|9521.62|9521.62|9521.62|9509.71|9509.71|0
1659453300000|2022-08-02 15:15:00|9524.98|9524.98|9529.52|9529.52|9533.96|9533.96|9524.98|9524.98|0
1659453600000|2022-08-02 15:20:00|9529.12|9529.12|9530.31|9530.31|9532.32|9532.32|9525.47|9525.47|0
1659453900000|2022-08-02 15:25:00|9529.92|9529.92|9564.53|9564.53|9567.89|9567.89|9529.92|9529.92|0
1659510900000|2022-08-03 07:15:00|9436.07|9436.07|9445.47|9445.47|9454.24|9454.24|9431.34|9431.34|0
1659511200000|2022-08-03 07:20:00|9442.7|9442.7|9429.41|9429.41|9442.7|9442.7|9428.74|9428.74|0
1659511500000|2022-08-03 07:25:00|9427.43|9427.43|9409.47|9409.47|9427.43|9427.43|9408.28|9408.28|0
1659511800000|2022-08-03 07:30:00|9411.49|9411.49|9338.86|9338.86|9415.48|9415.48|9338.86|9338.86|0
1659512100000|2022-08-03 07:35:00|9332.79|9332.79|9227.92|9227.92|9332.79|9332.79|9225.94|9225.94|0
1659512400000|2022-08-03 07:40:00|9226.73|9226.73|9316.62|9316.62|9329.44|9329.44|9226.73|9226.73|0
1659512700000|2022-08-03 07:45:00|9318.6|9318.6|9331.36|9331.36|9334.72|9334.72|9318.6|9318.6|0
1659513000000|2022-08-03 07:50:00|9330.01|9330.01|9360.01|9360.01|9380.13|9380.13|9330.01|9330.01|0
1659513300000|2022-08-03 07:55:00|9383.48|9383.48|9368.1|9368.1|9418.64|9418.64|9344.84|9344.84|0
1659513600000|2022-08-03 08:00:00|9370.13|9370.13|9356.32|9356.32|9370.13|9370.13|9356.32|9356.32|0
1659513900000|2022-08-03 08:05:00|9396.57|9396.57|9448.27|9448.27|9448.27|9448.27|9383.15|9383.15|0
1659514200000|2022-08-03 08:10:00|9457.71|9457.71|9475.23|9475.23|9476.58|9476.58|9457.71|9457.71|0
1659514500000|2022-08-03 08:15:00|9475.91|9475.91|9496.73|9496.73|9496.73|9496.73|9473.88|9473.88|0
1659514800000|2022-08-03 08:20:00|9466.54|9466.54|9532.34|9532.34|9532.34|9532.34|9466.14|9466.14|0
1659515100000|2022-08-03 08:25:00|9545.76|9545.76|9561.15|9561.15|9561.15|9561.15|9539.05|9539.05|0
1659515400000|2022-08-03 08:30:00|9562.33|9562.33|9528.75|9528.75|9562.33|9562.33|9528.75|9528.75|0
1659515700000|2022-08-03 08:35:00|9522.04|9522.04|9507.07|9507.07|9522.04|9522.04|9506.6|9506.6|0
1659516000000|2022-08-03 08:40:00|9503.02|9503.02|9503.02|9503.02|9503.02|9503.02|9503.02|9503.02|0
1659516300000|2022-08-03 08:45:00|9509.73|9509.73|9557.88|9557.88|9557.88|9557.88|9509.73|9509.73|0
1659516600000|2022-08-03 08:50:00|9563.28|9563.28|9528.53|9528.53|9563.28|9563.28|9522.99|9522.99|0
1659516900000|2022-08-03 08:55:00|9521.82|9521.82|9521.42|9521.42|9521.82|9521.82|9521.42|9521.42|0
1659517200000|2022-08-03 09:00:00|9538.2|9538.2|9521.03|9521.03|9538.2|9538.2|9521.03|9521.03|0
1659517500000|2022-08-03 09:05:00|9523.01|9523.01|9533.34|9533.34|9534.13|9534.13|9523.01|9523.01|0
1659517800000|2022-08-03 09:10:00|9532.15|9532.15|9522.73|9522.73|9532.15|9532.15|9522.73|9522.73|0
1659518100000|2022-08-03 09:15:00|9526.1|9526.1|9528.87|9528.87|9528.87|9528.87|9524.12|9524.12|0
1659518400000|2022-08-03 09:20:00|9527.29|9527.29|9478.45|9478.45|9527.29|9527.29|9476.07|9476.07|0
1659518700000|2022-08-03 09:25:00|9465.03|9465.03|9473.91|9473.91|9473.91|9473.91|9463.45|9463.45|0
1659519000000|2022-08-03 09:30:00|9469.86|9469.86|9465.67|9465.67|9471.21|9471.21|9465.67|9465.67|0
1659519300000|2022-08-03 09:35:00|9464.08|9464.08|9459.13|9459.13|9464.08|9464.08|9457.94|9457.94|0
1659519600000|2022-08-03 09:40:00|9457.94|9457.94|9467.44|9467.44|9467.44|9467.44|9457.94|9457.94|0
1659519900000|2022-08-03 09:45:00|9465.86|9465.86|9468.67|9468.67|9468.67|9468.67|9453.42|9453.42|0
1659520200000|2022-08-03 09:50:00|9463.27|9463.27|9468.3|9468.3|9468.3|9468.3|9463.27|9463.27|0
1659520500000|2022-08-03 09:55:00|9467.12|9467.12|9467.79|9467.79|9467.79|9467.79|9467.12|9467.12|0
1659520800000|2022-08-03 10:00:00|9474.5|9474.5|9477.26|9477.26|9487.92|9487.92|9474.5|9474.5|0
1659521100000|2022-08-03 10:05:00|9475.91|9475.91|9462.49|9462.49|9475.91|9475.91|9462.49|9462.49|0
1659521400000|2022-08-03 10:10:00|9465.26|9465.26|9460.7|9460.7|9465.26|9465.26|9460.7|9460.7|0
1659521700000|2022-08-03 10:15:00|9456.65|9456.65|9456.65|9456.65|9456.65|9456.65|9456.65|9456.65|0
1659522000000|2022-08-03 10:20:00|9453.28|9453.28|9455.84|9455.84|9460.57|9460.57|9449.91|9449.91|0
1659522300000|2022-08-03 10:25:00|9456.24|9456.24|9456.24|9456.24|9457.43|9457.43|9456.24|9456.24|0
1659522600000|2022-08-03 10:30:00|9466.3|9466.3|9462.27|9462.27|9466.3|9466.3|9449.14|9449.14|0
1659522900000|2022-08-03 10:35:00|9459.9|9459.9|9460.46|9460.46|9460.46|9460.46|9457.13|9457.13|0
1659523200000|2022-08-03 10:40:00|9460.85|9460.85|9460.97|9460.97|9465.69|9465.69|9460.85|9460.85|0
1659523500000|2022-08-03 10:45:00|9460.57|9460.57|9450.51|9450.51|9460.57|9460.57|9450.51|9450.51|0
1659523800000|2022-08-03 10:50:00|9445.11|9445.11|9449.28|9449.28|9449.84|9449.84|9443.76|9443.76|0
1659524100000|2022-08-03 10:55:00|9459.34|9459.34|9472.76|9472.76|9472.76|9472.76|9459.34|9459.34|0
1659524400000|2022-08-03 11:00:00|9475.46|9475.46|9486.12|9486.12|9486.45|9486.45|9475.46|9475.46|0
1659524700000|2022-08-03 11:05:00|9487.31|9487.31|9486.56|9486.56|9488.22|9488.22|9482.68|9482.68|0
1659525000000|2022-08-03 11:10:00|9493.27|9493.27|9488.08|9488.08|9497|9497|9468.14|9468.14|0
1659525300000|2022-08-03 11:15:00|9490.1|9490.1|9500.4|9500.4|9500.4|9500.4|9488.08|9488.08|0
1659525600000|2022-08-03 11:20:00|9501.07|9501.07|9504.79|9504.79|9504.79|9504.79|9501.07|9501.07|0
1659525900000|2022-08-03 11:25:00|9506.77|9506.77|9516.12|9516.12|9518.81|9518.81|9504.79|9504.79|0
1659526200000|2022-08-03 11:30:00|9515.32|9515.32|9531.72|9531.72|9531.72|9531.72|9514.53|9514.53|0
1659526500000|2022-08-03 11:35:00|9529.35|9529.35|9528.46|9528.46|9534.07|9534.07|9526.18|9526.18|0
1659526800000|2022-08-03 11:40:00|9530.49|9530.49|9535.21|9535.21|9535.21|9535.21|9530.49|9530.49|0
1659527100000|2022-08-03 11:45:00|9536.56|9536.56|9524.14|9524.14|9540.91|9540.91|9517.43|9517.43|0
1659527700000|2022-08-03 11:55:00|9517.43|9517.43|9520.13|9520.13|9520.8|9520.8|9517.43|9517.43|0
1659528000000|2022-08-03 12:00:00|9530.19|9530.19|9561.38|9561.38|9567.09|9567.09|9530.19|9530.19|0
1659528300000|2022-08-03 12:05:00|9562.57|9562.57|9600.51|9600.51|9600.51|9600.51|9555.64|9555.64|0
1659528600000|2022-08-03 12:10:00|9602.49|9602.49|9540.16|9540.16|9605.26|9605.26|9524.76|9524.76|0
1659528900000|2022-08-03 12:15:00|9556.93|9556.93|9570.64|9570.64|9570.64|9570.64|9556.93|9556.93|0
1659529200000|2022-08-03 12:20:00|9573.99|9573.99|9579.27|9579.27|9587.41|9587.41|9573.99|9573.99|0
1659529500000|2022-08-03 12:25:00|9575.91|9575.91|9588.65|9588.65|9589.33|9589.33|9575.91|9575.91|0
1659529800000|2022-08-03 12:30:00|9591.35|9591.35|9580.63|9580.63|9594.05|9594.05|9580.63|9580.63|0
1659530100000|2022-08-03 12:35:00|9578.61|9578.61|9605.31|9605.31|9605.31|9605.31|9578.61|9578.61|0
1659530400000|2022-08-03 12:40:00|9604.12|9604.12|9602.54|9602.54|9604.12|9604.12|9602.54|9602.54|0
1659530700000|2022-08-03 12:45:00|9595.8|9595.8|9589.05|9589.05|9595.8|9595.8|9589.05|9589.05|0
1659531000000|2022-08-03 12:50:00|9587.47|9587.47|9602.91|9602.91|9602.91|9602.91|9582.78|9582.78|0
1659531300000|2022-08-03 12:55:00|9596.2|9596.2|9616.33|9616.33|9616.33|9616.33|9596.2|9596.2|0
1659531600000|2022-08-03 13:00:00|9618.35|9618.35|9614.88|9614.88|9623.45|9623.45|9609.64|9609.64|0
1659531900000|2022-08-03 13:05:00|9594.75|9594.75|9590.37|9590.37|9607.84|9607.84|9590.37|9590.37|0
1659532200000|2022-08-03 13:10:00|9583.66|9583.66|9582.87|9582.87|9583.66|9583.66|9582.87|9582.87|0
1659532500000|2022-08-03 13:15:00|9569.46|9569.46|9539.41|9539.41|9569.46|9569.46|9537.04|9537.04|0
1659532800000|2022-08-03 13:20:00|9536.71|9536.71|9556|9556|9556|9556|9534.69|9534.69|0
1659533100000|2022-08-03 13:25:00|9552.65|9552.65|9531.03|9531.03|9552.65|9552.65|9531.03|9531.03|0
1659533400000|2022-08-03 13:30:00|9530.63|9530.63|9625.86|9625.86|9625.86|9625.86|9492.53|9492.53|0
1659533700000|2022-08-03 13:35:00|9622.5|9622.5|9651.13|9651.13|9685.17|9685.17|9622.5|9622.5|0
1659534000000|2022-08-03 13:40:00|9661.19|9661.19|9636.01|9636.01|9661.19|9661.19|9625.95|9625.95|0
1659534300000|2022-08-03 13:45:00|9637.59|9637.59|9674.6|9674.6|9674.6|9674.6|9637.59|9637.59|0
1659534600000|2022-08-03 13:50:00|9675.95|9675.95|9614.77|9614.77|9676.62|9676.62|9611.41|9611.41|0
1659534900000|2022-08-03 13:55:00|9615.96|9615.96|9612.53|9612.53|9621.15|9621.15|9591.64|9591.64|0
1659535200000|2022-08-03 14:00:00|9605.82|9605.82|9577.2|9577.2|9605.82|9605.82|9555.72|9555.72|0
1659535500000|2022-08-03 14:05:00|9590.61|9590.61|9586.77|9586.77|9590.61|9590.61|9579.51|9579.51|0
1659535800000|2022-08-03 14:10:00|9590.13|9590.13|9606.92|9606.92|9606.92|9606.92|9590.13|9590.13|0
1659536100000|2022-08-03 14:15:00|9607.59|9607.59|9558.62|9558.62|9611.62|9611.62|9545.2|9545.2|0
1659536400000|2022-08-03 14:20:00|9550.7|9550.7|9517.7|9517.7|9550.7|9550.7|9514.41|9514.41|0
1659536700000|2022-08-03 14:25:00|9519.05|9519.05|9551.77|9551.77|9551.77|9551.77|9516.28|9516.28|0
1659537000000|2022-08-03 14:30:00|9549.79|9549.79|9500.97|9500.97|9549.79|9549.79|9500.58|9500.58|0
1659537300000|2022-08-03 14:35:00|9498.99|9498.99|9498.51|9498.51|9505.98|9505.98|9487.88|9487.88|0
1659537600000|2022-08-03 14:40:00|9496.93|9496.93|9484.17|9484.17|9496.93|9496.93|9474.1|9474.1|0
1659537900000|2022-08-03 14:45:00|9479.44|9479.44|9509.41|9509.41|9509.41|9509.41|9479.44|9479.44|0
1659538200000|2022-08-03 14:50:00|9512.76|9512.76|9508.9|9508.9|9513.57|9513.57|9505.2|9505.2|0
1659538500000|2022-08-03 14:55:00|9506.52|9506.52|9507.08|9507.08|9507.87|9507.87|9489.71|9489.71|0
1659538800000|2022-08-03 15:00:00|9507.75|9507.75|9502.74|9502.74|9512.25|9512.25|9501.59|9501.59|0
1659539100000|2022-08-03 15:05:00|9502.34|9502.34|9512.61|9512.61|9523.73|9523.73|9495.63|9495.63|0
1659539400000|2022-08-03 15:10:00|9513.8|9513.8|9505.84|9505.84|9514.59|9514.59|9505.84|9505.84|0
1659539700000|2022-08-03 15:15:00|9507.03|9507.03|9519.93|9519.93|9521.96|9521.96|9507.03|9507.03|0
1659540000000|2022-08-03 15:20:00|9521.96|9521.96|9531.6|9531.6|9535.9|9535.9|9519.86|9519.86|0
1659540300000|2022-08-03 15:25:00|9533.62|9533.62|9529.93|9529.93|9539.7|9539.7|9525.94|9525.94|0
1659597300000|2022-08-04 07:15:00|9456.6|9456.6|9435.37|9435.37|9473.37|9473.37|9435.37|9435.37|0
1659597600000|2022-08-04 07:20:00|9445.43|9445.43|9480.94|9480.94|9484.31|9484.31|9440.68|9440.68|0
1659597900000|2022-08-04 07:25:00|9467.52|9467.52|9507.62|9507.62|9507.62|9507.62|9461.42|9461.42|0
1659598200000|2022-08-04 07:30:00|9504.27|9504.27|9491.23|9491.23|9505.64|9505.64|9491.23|9491.23|0
1659598500000|2022-08-04 07:35:00|9495.27|9495.27|9458.54|9458.54|9495.27|9495.27|9458.54|9458.54|0
1659598800000|2022-08-04 07:40:00|9457.19|9457.19|9475.78|9475.78|9479.13|9479.13|9457.19|9457.19|0
1659599100000|2022-08-04 07:45:00|9476.45|9476.45|9495.99|9495.99|9495.99|9495.99|9469.16|9469.16|0
1659599400000|2022-08-04 07:50:00|9495.2|9495.2|9509.45|9509.45|9509.45|9509.45|9492.45|9492.45|0
1659599700000|2022-08-04 07:55:00|9506.09|9506.09|9516.64|9516.64|9516.64|9516.64|9506.09|9506.09|0
1659600000000|2022-08-04 08:00:00|9517.04|9517.04|9511.84|9511.84|9517.04|9517.04|9509.54|9509.54|0
1659600300000|2022-08-04 08:05:00|9518.55|9518.55|9518.45|9518.45|9528.52|9528.52|9517.38|9517.38|0
1659600600000|2022-08-04 08:10:00|9523.18|9523.18|9531.42|9531.42|9536.06|9536.06|9520.48|9520.48|0
1659600900000|2022-08-04 08:15:00|9532.21|9532.21|9539.53|9539.53|9543.65|9543.65|9532.21|9532.21|0
1659601200000|2022-08-04 08:20:00|9546.23|9546.23|9558.07|9558.07|9560.65|9560.65|9543.81|9543.81|0
1659601500000|2022-08-04 08:25:00|9555.37|9555.37|9548.06|9548.06|9557.35|9557.35|9548.06|9548.06|0
1659601800000|2022-08-04 08:30:00|9551.22|9551.22|9571.9|9571.9|9572.41|9572.41|9551.22|9551.22|0
1659602100000|2022-08-04 08:35:00|9569.2|9569.2|9563.45|9563.45|9569.2|9569.2|9563.45|9563.45|0
1659602400000|2022-08-04 08:40:00|9556.75|9556.75|9553.18|9553.18|9556.75|9556.75|9553.18|9553.18|0
1659602700000|2022-08-04 08:45:00|9556.54|9556.54|9555.35|9555.35|9556.54|9556.54|9554.96|9554.96|0
1659603000000|2022-08-04 08:50:00|9552|9552|9548.58|9548.58|9552|9552|9545.62|9545.62|0
1659603300000|2022-08-04 08:55:00|9551.93|9551.93|9548.53|9548.53|9552.89|9552.89|9548.53|9548.53|0
1659603600000|2022-08-04 09:00:00|9550.51|9550.51|9567.48|9567.48|9570.85|9570.85|9550.51|9550.51|0
1659603900000|2022-08-04 09:05:00|9571.83|9571.83|9578.65|9578.65|9578.65|9578.65|9566.92|9566.92|0
1659604500000|2022-08-04 09:15:00|9576.67|9576.67|9585.77|9585.77|9585.77|9585.77|9576.67|9576.67|0
1659604800000|2022-08-04 09:20:00|9589.12|9589.12|9608.61|9608.61|9608.61|9608.61|9589.12|9589.12|0
1659605100000|2022-08-04 09:25:00|9609.4|9609.4|9605.56|9605.56|9613.25|9613.25|9605.56|9605.56|0
1659605400000|2022-08-04 09:30:00|9608.26|9608.26|9607.59|9607.59|9608.26|9608.26|9607.59|9607.59|0
1659605700000|2022-08-04 09:35:00|9606.8|9606.8|9607.47|9607.47|9607.47|9607.47|9606.8|9606.8|0
1659606000000|2022-08-04 09:40:00|9610.64|9610.64|9599.39|9599.39|9610.64|9610.64|9599.39|9599.39|0
1659606300000|2022-08-04 09:45:00|9596.03|9596.03|9593.58|9593.58|9596.03|9596.03|9585.97|9585.97|0
1659606600000|2022-08-04 09:50:00|9592.79|9592.79|9575.07|9575.07|9594.81|9594.81|9573.05|9573.05|0
1659606900000|2022-08-04 09:55:00|9569.67|9569.67|9567.37|9567.37|9571.7|9571.7|9567.37|9567.37|0
1659607200000|2022-08-04 10:00:00|9569.39|9569.39|9565.51|9565.51|9572.56|9572.56|9565.51|9565.51|0
1659607500000|2022-08-04 10:05:00|9564.83|9564.83|9562.81|9562.81|9564.83|9564.83|9562.81|9562.81|0
1659607800000|2022-08-04 10:10:00|9560.11|9560.11|9582.49|9582.49|9582.49|9582.49|9560.11|9560.11|0
1659608100000|2022-08-04 10:15:00|9589.2|9589.2|9595.5|9595.5|9595.5|9595.5|9586.63|9586.63|0
1659608400000|2022-08-04 10:20:00|9602.21|9602.21|9605.56|9605.56|9608.92|9608.92|9602.21|9602.21|0
1659608700000|2022-08-04 10:25:00|9602.4|9602.4|9624.61|9624.61|9624.61|9624.61|9602.4|9602.4|0
1659609000000|2022-08-04 10:30:00|9627.78|9627.78|9625.12|9625.12|9634.51|9634.51|9621.09|9621.09|0
1659609300000|2022-08-04 10:35:00|9624.72|9624.72|9627.38|9627.38|9629.56|9629.56|9621.83|9621.83|0
1659609600000|2022-08-04 10:40:00|9636.15|9636.15|9630.4|9630.4|9636.15|9636.15|9630.4|9630.4|0
1659609900000|2022-08-04 10:45:00|9633.17|9633.17|9633.56|9633.56|9634.75|9634.75|9633.17|9633.17|0
1659610200000|2022-08-04 10:50:00|9627.49|9627.49|9626.07|9626.07|9628.84|9628.84|9624.88|9624.88|0
1659610500000|2022-08-04 10:55:00|9626.75|9626.75|9624.46|9624.46|9628.77|9628.77|9619.13|9619.13|0
1659610800000|2022-08-04 11:00:00|9614.4|9614.4|9607.2|9607.2|9614.4|9614.4|9603.85|9603.85|0
1659611100000|2022-08-04 11:05:00|9609.9|9609.9|9631.99|9631.99|9631.99|9631.99|9603.17|9603.17|0
1659611400000|2022-08-04 11:10:00|9632.66|9632.66|9622.29|9622.29|9637.29|9637.29|9617.55|9617.55|0
1659611700000|2022-08-04 11:15:00|9623.48|9623.48|9625.42|9625.42|9627.79|9627.79|9620.11|9620.11|0
1659612000000|2022-08-04 11:20:00|9635.48|9635.48|9645.54|9645.54|9647.73|9647.73|9635.48|9635.48|0
1659612300000|2022-08-04 11:25:00|9638.83|9638.83|9638.83|9638.83|9638.83|9638.83|9638.83|9638.83|0
1659612600000|2022-08-04 11:30:00|9642.79|9642.79|9640.42|9640.42|9642.79|9642.79|9640.42|9640.42|0
1659612900000|2022-08-04 11:35:00|9640.02|9640.02|9653.49|9653.49|9658.08|9658.08|9640.02|9640.02|0
1659613200000|2022-08-04 11:40:00|9651.91|9651.91|9667.23|9667.23|9667.23|9667.23|9651.91|9651.91|0
1659613500000|2022-08-04 11:45:00|9670.59|9670.59|9686.05|9686.05|9686.05|9686.05|9670.59|9670.59|0
1659613800000|2022-08-04 11:50:00|9685.26|9685.26|9684.86|9684.86|9698.88|9698.88|9682.88|9682.88|0
1659614100000|2022-08-04 11:55:00|9694.92|9694.92|9712.8|9712.8|9714.9|9714.9|9694.92|9694.92|0
1659614400000|2022-08-04 12:00:00|9713.48|9713.48|9719.46|9719.46|9728.35|9728.35|9713.48|9713.48|0
1659614700000|2022-08-04 12:05:00|9720.13|9720.13|9709.45|9709.45|9720.13|9720.13|9709.45|9709.45|0
1659615000000|2022-08-04 12:10:00|9710.8|9710.8|9706.52|9706.52|9711.47|9711.47|9706.52|9706.52|0
1659615300000|2022-08-04 12:15:00|9703.16|9703.16|9699.21|9699.21|9703.16|9703.16|9699.21|9699.21|0
1659615600000|2022-08-04 12:20:00|9698.81|9698.81|9706.65|9706.65|9710.89|9710.89|9698.81|9698.81|0
1659615900000|2022-08-04 12:25:00|9711.01|9711.01|9714.99|9714.99|9719.9|9719.9|9711.01|9711.01|0
1659616200000|2022-08-04 12:30:00|9718.34|9718.34|9718.34|9718.34|9728.41|9728.41|9718.34|9718.34|0
1659616500000|2022-08-04 12:35:00|9711.6|9711.6|9691.39|9691.39|9712.27|9712.27|9691.39|9691.39|0
1659616800000|2022-08-04 12:40:00|9690.99|9690.99|9695.98|9695.98|9695.98|9695.98|9690.99|9690.99|0
1659617100000|2022-08-04 12:45:00|9697.33|9697.33|9698.3|9698.3|9703.4|9703.4|9697.33|9697.33|0
1659617400000|2022-08-04 12:50:00|9696.95|9696.95|9702.51|9702.51|9702.51|9702.51|9695.76|9695.76|0
1659617700000|2022-08-04 12:55:00|9712.57|9712.57|9718.71|9718.71|9723.86|9723.86|9697.74|9697.74|0
1659618000000|2022-08-04 13:00:00|9718.04|9718.04|9703.85|9703.85|9718.04|9718.04|9701.27|9701.27|0
1659618300000|2022-08-04 13:05:00|9704.52|9704.52|9680.19|9680.19|9707.9|9707.9|9680.17|9680.17|0
1659618600000|2022-08-04 13:10:00|9673.48|9673.48|9655.98|9655.98|9673.48|9673.48|9655.98|9655.98|0
1659618900000|2022-08-04 13:15:00|9654.39|9654.39|9646.48|9646.48|9654.39|9654.39|9646.48|9646.48|0
1659619200000|2022-08-04 13:20:00|9646.08|9646.08|9644.5|9644.5|9646.08|9646.08|9644.5|9644.5|0
1659619500000|2022-08-04 13:25:00|9641.15|9641.15|9630.66|9630.66|9641.15|9641.15|9627.33|9627.33|0
1659619800000|2022-08-04 13:30:00|9640.72|9640.72|9656.8|9656.8|9674.27|9674.27|9640.72|9640.72|0
1659620100000|2022-08-04 13:35:00|9663.51|9663.51|9730.76|9730.76|9730.76|9730.76|9663.51|9663.51|0
1659620400000|2022-08-04 13:40:00|9727.41|9727.41|9719.33|9719.33|9742.75|9742.75|9708.87|9708.87|0
1659620700000|2022-08-04 13:45:00|9717.31|9717.31|9722.73|9722.73|9725.39|9725.39|9699.47|9699.47|0
1659621000000|2022-08-04 13:50:00|9736.14|9736.14|9702.87|9702.87|9737.49|9737.49|9695.51|9695.51|0
1659621300000|2022-08-04 13:55:00|9700.5|9700.5|9706.37|9706.37|9724.29|9724.29|9700.5|9700.5|0
1659621600000|2022-08-04 14:00:00|9705.69|9705.69|9718.22|9718.22|9720.92|9720.92|9697.99|9697.99|0
1659621900000|2022-08-04 14:05:00|9719.57|9719.57|9750.46|9750.46|9756.53|9756.53|9719.57|9719.57|0
1659622200000|2022-08-04 14:10:00|9749.79|9749.79|9770.12|9770.12|9779.64|9779.64|9749.79|9749.79|0
1659622500000|2022-08-04 14:15:00|9780.18|9780.18|9798.87|9798.87|9801.71|9801.71|9777.64|9777.64|0
1659622800000|2022-08-04 14:20:00|9798.2|9798.2|9792.05|9792.05|9798.2|9798.2|9776.47|9776.47|0
1659623100000|2022-08-04 14:25:00|9781.99|9781.99|9775.01|9775.01|9784.24|9784.24|9773.67|9773.67|0
1659623400000|2022-08-04 14:30:00|9778.37|9778.37|9777.31|9777.31|9798.68|9798.68|9767.25|9767.25|0
1659623700000|2022-08-04 14:35:00|9776.91|9776.91|9787.71|9787.71|9791.09|9791.09|9771.86|9771.86|0
1659624000000|2022-08-04 14:40:00|9780.33|9780.33|9759.12|9759.12|9782.8|9782.8|9759.03|9759.03|0
1659624300000|2022-08-04 14:45:00|9762.5|9762.5|9775.38|9775.38|9787.93|9787.93|9762.5|9762.5|0
1659624600000|2022-08-04 14:50:00|9774.59|9774.59|9784.98|9784.98|9788.33|9788.33|9772.22|9772.22|0
1659624900000|2022-08-04 14:55:00|9787|9787|9801.83|9801.83|9801.83|9801.83|9787|9787|0
1659625200000|2022-08-04 15:00:00|9801.44|9801.44|9796.88|9796.88|9810.13|9810.13|9793.53|9793.53|0
1659625500000|2022-08-04 15:05:00|9798.07|9798.07|9776.05|9776.05|9798.07|9798.07|9769.73|9769.73|0
1659625800000|2022-08-04 15:10:00|9774.7|9774.7|9775.76|9775.76|9782.47|9782.47|9767.73|9767.73|0
1659626100000|2022-08-04 15:15:00|9771.73|9771.73|9783.22|9783.22|9783.22|9783.22|9753.53|9753.53|0
1659626400000|2022-08-04 15:20:00|9779.87|9779.87|9779.04|9779.04|9804.04|9804.04|9779.04|9779.04|0
1659626700000|2022-08-04 15:25:00|9782.39|9782.39|9782.95|9782.95|9791.8|9791.8|9767.21|9767.21|0
1659683700000|2022-08-05 07:15:00|9947.11|9947.11|9942.55|9942.55|9971.99|9971.99|9937.44|9937.44|0
1659684000000|2022-08-05 07:20:00|9944.13|9944.13|9940.99|9940.99|9950.86|9950.86|9937.62|9937.62|0
1659684300000|2022-08-05 07:25:00|9927.58|9927.58|9919.62|9919.62|9928.37|9928.37|9919.62|9919.62|0
1659684600000|2022-08-05 07:30:00|9922.78|9922.78|9915.08|9915.08|9922.78|9922.78|9915.08|9915.08|0
1659685200000|2022-08-05 07:40:00|9908.37|9908.37|9916.09|9916.09|9918.98|9918.98|9908.37|9908.37|0
1659685500000|2022-08-05 07:45:00|9909.38|9909.38|9902.68|9902.68|9909.38|9909.38|9902.68|9902.68|0
1659685800000|2022-08-05 07:50:00|9906.03|9906.03|9913.67|9913.67|9914.42|9914.42|9904.36|9904.36|0
1659686100000|2022-08-05 07:55:00|9910.32|9910.32|9911.46|9911.46|9913.67|9913.67|9906.06|9906.06|0
1659686400000|2022-08-05 08:00:00|9908.09|9908.09|9910.3|9910.3|9910.3|9910.3|9906.74|9906.74|0
1659686700000|2022-08-05 08:05:00|9911.65|9911.65|9933.52|9933.52|9933.52|9933.52|9911.65|9911.65|0
1659687000000|2022-08-05 08:10:00|9934.2|9934.2|9915.11|9915.11|9935.55|9935.55|9915.11|9915.11|0
1659687300000|2022-08-05 08:15:00|9914.72|9914.72|9915.42|9915.42|9915.42|9915.42|9910.67|9910.67|0
1659687600000|2022-08-05 08:20:00|9913.4|9913.4|9905.79|9905.79|9913.4|9913.4|9905.79|9905.79|0
1659687900000|2022-08-05 08:25:00|9899.71|9899.71|9905.02|9905.02|9905.02|9905.02|9899.71|9899.71|0
1659688200000|2022-08-05 08:30:00|9901.86|9901.86|9898.53|9898.53|9901.86|9901.86|9898.53|9898.53|0
1659688500000|2022-08-05 08:35:00|9896.94|9896.94|9899.56|9899.56|9899.56|9899.56|9889.5|9889.5|0
1659688800000|2022-08-05 08:40:00|9902.26|9902.26|9888.15|9888.15|9902.26|9902.26|9888.15|9888.15|0
1659689100000|2022-08-05 08:45:00|9887.47|9887.47|9887.47|9887.47|9887.47|9887.47|9887.47|9887.47|0
1659689400000|2022-08-05 08:50:00|9888.15|9888.15|9888.15|9888.15|9888.15|9888.15|9888.15|9888.15|0
1659689700000|2022-08-05 08:55:00|9889.5|9889.5|9882.54|9882.54|9889.5|9889.5|9882.54|9882.54|0
1659690000000|2022-08-05 09:00:00|9883.88|9883.88|9883.88|9883.88|9883.88|9883.88|9883.88|9883.88|0
1659690300000|2022-08-05 09:05:00|9880.32|9880.32|9871.57|9871.57|9880.32|9880.32|9871.57|9871.57|0
1659690600000|2022-08-05 09:10:00|9872.92|9872.92|9872.8|9872.8|9873.6|9873.6|9872.8|9872.8|0
1659690900000|2022-08-05 09:15:00|9875.97|9875.97|9878.88|9878.88|9885.58|9885.58|9875.97|9875.97|0
1659691200000|2022-08-05 09:20:00|9876.9|9876.9|9878.27|9878.27|9879.27|9879.27|9873.87|9873.87|0
1659691800000|2022-08-05 09:30:00|9879.06|9879.06|9885|9885|9885|9885|9879.06|9879.06|0
1659692100000|2022-08-05 09:35:00|9883.81|9883.81|9881.88|9881.88|9883.86|9883.86|9881.83|9881.83|0
1659692400000|2022-08-05 09:40:00|9883.46|9883.46|9905.17|9905.17|9908.54|9908.54|9883.46|9883.46|0
1659692700000|2022-08-05 09:45:00|9904.49|9904.49|9897.88|9897.88|9904.49|9904.49|9897.88|9897.88|0
1659693000000|2022-08-05 09:50:00|9894.51|9894.51|9892.04|9892.04|9894.51|9894.51|9890.46|9890.46|0
1659693300000|2022-08-05 09:55:00|9895.42|9895.42|9898.79|9898.79|9898.79|9898.79|9893.39|9893.39|0
1659693600000|2022-08-05 10:00:00|9899.46|9899.46|9897.93|9897.93|9901.49|9901.49|9897.93|9897.93|0
1659693900000|2022-08-05 10:05:00|9887.86|9887.86|9890.47|9890.47|9891.82|9891.82|9887.86|9887.86|0
1659694200000|2022-08-05 10:10:00|9887.7|9887.7|9884.35|9884.35|9887.7|9887.7|9884.35|9884.35|0
1659694500000|2022-08-05 10:15:00|9880.99|9880.99|9880.99|9880.99|9887.7|9887.7|9880.99|9880.99|0
1659694800000|2022-08-05 10:20:00|9887.7|9887.7|9889.84|9889.84|9889.84|9889.84|9887.7|9887.7|0
1659695100000|2022-08-05 10:25:00|9892.22|9892.22|9890.19|9890.19|9892.22|9892.22|9890.19|9890.19|0
1659695400000|2022-08-05 10:30:00|9890.59|9890.59|9894.59|9894.59|9894.59|9894.59|9890.59|9890.59|0
1659695700000|2022-08-05 10:35:00|9895.94|9895.94|9887.25|9887.25|9900.73|9900.73|9887.25|9887.25|0
1659696000000|2022-08-05 10:40:00|9886.58|9886.58|9887.93|9887.93|9890.63|9890.63|9885.23|9885.23|0
1659696300000|2022-08-05 10:45:00|9891.28|9891.28|9887.91|9887.91|9891.28|9891.28|9887.91|9887.91|0
1659696600000|2022-08-05 10:50:00|9885.93|9885.93|9885.53|9885.53|9885.93|9885.93|9885.53|9885.53|0
1659696900000|2022-08-05 10:55:00|9884.74|9884.74|9884.63|9884.63|9885.42|9885.42|9884.63|9884.63|0
1659697200000|2022-08-05 11:00:00|9881.27|9881.27|9884.25|9884.25|9884.64|9884.64|9881.27|9881.27|0
1659697500000|2022-08-05 11:05:00|9882.9|9882.9|9883.57|9883.57|9883.57|9883.57|9882.9|9882.9|0
1659697800000|2022-08-05 11:10:00|9879.62|9879.62|9877.64|9877.64|9879.62|9879.62|9877.64|9877.64|0
1659698400000|2022-08-05 11:20:00|9877.24|9877.24|9881.73|9881.73|9881.73|9881.73|9875.66|9875.66|0
1659698700000|2022-08-05 11:25:00|9880.54|9880.54|9880.94|9880.94|9882.13|9882.13|9880.15|9880.15|0
1659699300000|2022-08-05 11:35:00|9877.58|9877.58|9877.58|9877.58|9877.58|9877.58|9877.58|9877.58|0
1659699600000|2022-08-05 11:40:00|9873.54|9873.54|9873.54|9873.54|9873.54|9873.54|9873.54|9873.54|0
1659699900000|2022-08-05 11:45:00|9870.18|9870.18|9863.46|9863.46|9871.53|9871.53|9863.46|9863.46|0
1659700200000|2022-08-05 11:50:00|9865.04|9865.04|9867.6|9867.6|9875.5|9875.5|9865.04|9865.04|0
1659700500000|2022-08-05 11:55:00|9866.02|9866.02|9870.74|9870.74|9871.42|9871.42|9866.02|9866.02|0
1659700800000|2022-08-05 12:00:00|9873.51|9873.51|9881.12|9881.12|9881.12|9881.12|9873.51|9873.51|0
1659701100000|2022-08-05 12:05:00|9884.47|9884.47|9881.31|9881.31|9884.47|9884.47|9881.31|9881.31|0
1659701700000|2022-08-05 12:15:00|9877.95|9877.95|9885.61|9885.61|9885.61|9885.61|9877.95|9877.95|0
1659702000000|2022-08-05 12:20:00|9887.63|9887.63|9888.42|9888.42|9888.42|9888.42|9887.63|9887.63|0
1659702300000|2022-08-05 12:25:00|9891.8|9891.8|9895.34|9895.34|9897.94|9897.94|9891.19|9891.19|0
1659702600000|2022-08-05 12:30:00|9888.24|9888.24|9848.59|9848.59|9888.24|9888.24|9848.59|9848.59|0
1659702900000|2022-08-05 12:35:00|9846.61|9846.61|9796.62|9796.62|9847.59|9847.59|9796.62|9796.62|0
1659703200000|2022-08-05 12:40:00|9793.85|9793.85|9797.35|9797.35|9797.35|9797.35|9780.37|9780.37|0
1659703500000|2022-08-05 12:45:00|9798.94|9798.94|9773.36|9773.36|9798.94|9798.94|9768.75|9768.75|0
1659703800000|2022-08-05 12:50:00|9771.38|9771.38|9756.07|9756.07|9771.38|9771.38|9756.07|9756.07|0
1659704100000|2022-08-05 12:55:00|9742.66|9742.66|9738|9738|9742.66|9742.66|9725.13|9725.13|0
1659704400000|2022-08-05 13:00:00|9737.32|9737.32|9729.77|9729.77|9744.74|9744.74|9729.77|9729.77|0
1659704700000|2022-08-05 13:05:00|9730.95|9730.95|9708.76|9708.76|9733.61|9733.61|9708.76|9708.76|0
1659705000000|2022-08-05 13:10:00|9712.13|9712.13|9701.38|9701.38|9712.13|9712.13|9691.93|9691.93|0
1659705300000|2022-08-05 13:15:00|9699.79|9699.79|9694.28|9694.28|9699.79|9699.79|9687.51|9687.51|0
1659705600000|2022-08-05 13:20:00|9694.67|9694.67|9689.91|9689.91|9696.65|9696.65|9689.79|9689.79|0
1659705900000|2022-08-05 13:25:00|9693.96|9693.96|9711.49|9711.49|9711.49|9711.49|9693.96|9693.96|0
1659706200000|2022-08-05 13:30:00|9718.2|9718.2|9707.11|9707.11|9718.2|9718.2|9658.42|9658.42|0
1659706500000|2022-08-05 13:35:00|9709.14|9709.14|9703.44|9703.44|9714.87|9714.87|9702.43|9702.43|0
1659706800000|2022-08-05 13:40:00|9696.73|9696.73|9692.54|9692.54|9696.73|9696.73|9654.95|9654.95|0
1659707100000|2022-08-05 13:45:00|9695.92|9695.92|9718.23|9718.23|9720.14|9720.14|9695.92|9695.92|0
1659707400000|2022-08-05 13:50:00|9724.94|9724.94|9735.02|9735.02|9738.35|9738.35|9724.94|9724.94|0
1659707700000|2022-08-05 13:55:00|9748.44|9748.44|9759.31|9759.31|9759.31|9759.31|9741.17|9741.17|0
1659708000000|2022-08-05 14:00:00|9766.06|9766.06|9791.47|9791.47|9804.91|9804.91|9766.06|9766.06|0
1659708300000|2022-08-05 14:05:00|9791.87|9791.87|9781.41|9781.41|9791.87|9791.87|9771.72|9771.72|0
1659708600000|2022-08-05 14:10:00|9781.81|9781.81|9804.44|9804.44|9807.93|9807.93|9781.81|9781.81|0
1659708900000|2022-08-05 14:15:00|9807.8|9807.8|9804.34|9804.34|9817.11|9817.11|9804.34|9804.34|0
1659709200000|2022-08-05 14:20:00|9805.69|9805.69|9808.37|9808.37|9808.37|9808.37|9802.71|9802.71|0
1659709500000|2022-08-05 14:25:00|9801.66|9801.66|9797.98|9797.98|9801.66|9801.66|9785.92|9785.92|0
1659709800000|2022-08-05 14:30:00|9798.77|9798.77|9791.9|9791.9|9813.55|9813.55|9789.92|9789.92|0
1659710100000|2022-08-05 14:35:00|9796.26|9796.26|9796.14|9796.14|9800.02|9800.02|9794.11|9794.11|0
1659710400000|2022-08-05 14:40:00|9798.16|9798.16|9827.34|9827.34|9828.8|9828.8|9798.16|9798.16|0
1659710700000|2022-08-05 14:45:00|9829.32|9829.32|9835.37|9835.37|9837.39|9837.39|9827.73|9827.73|0
1659711000000|2022-08-05 14:50:00|9837.74|9837.74|9846.55|9846.55|9846.55|9846.55|9836.11|9836.11|0
1659711300000|2022-08-05 14:55:00|9849.32|9849.32|9841.64|9841.64|9852.02|9852.02|9841.64|9841.64|0
1659711600000|2022-08-05 15:00:00|9840.96|9840.96|9827.04|9827.04|9840.96|9840.96|9826.36|9826.36|0
1659711900000|2022-08-05 15:05:00|9825.02|9825.02|9821.69|9821.69|9828.18|9828.18|9821.29|9821.29|0
1659712200000|2022-08-05 15:10:00|9821.01|9821.01|9824.35|9824.35|9824.63|9824.63|9809.88|9809.88|0
1659712500000|2022-08-05 15:15:00|9823.56|9823.56|9837.97|9837.97|9837.97|9837.97|9822.09|9822.09|0
1659712800000|2022-08-05 15:20:00|9839.32|9839.32|9854.12|9854.12|9854.67|9854.67|9837.3|9837.3|0
1659713100000|2022-08-05 15:25:00|9854.51|9854.51|9827.73|9827.73|9854.51|9854.51|9824.38|9824.38|0
1659942900000|2022-08-08 07:15:00|9901.09|9901.09|9919.54|9919.54|9919.54|9919.54|9893.39|9893.39|0
1659943200000|2022-08-08 07:20:00|9926.25|9926.25|9916.19|9916.19|9928.23|9928.23|9912.04|9912.04|0
1659943500000|2022-08-08 07:25:00|9913.81|9913.81|9906.2|9906.2|9915.79|9915.79|9905.01|9905.01|0
1659943800000|2022-08-08 07:30:00|9904.85|9904.85|9895.56|9895.56|9904.85|9904.85|9893.58|9893.58|0
1659944100000|2022-08-08 07:35:00|9891.6|9891.6|9868.18|9868.18|9891.6|9891.6|9863.49|9863.49|0
1659944400000|2022-08-08 07:40:00|9871.74|9871.74|9865.45|9865.45|9876.37|9876.37|9865.13|9865.13|0
1659944700000|2022-08-08 07:45:00|9868.15|9868.15|9871.92|9871.92|9875.48|9875.48|9865.38|9865.38|0
1659945000000|2022-08-08 07:50:00|9871.53|9871.53|9866.61|9866.61|9876.27|9876.27|9866.61|9866.61|0
1659945300000|2022-08-08 07:55:00|9867.79|9867.79|9871.91|9871.91|9874.87|9874.87|9862.38|9862.38|0
1659945600000|2022-08-08 08:00:00|9871.52|9871.52|9890.03|9890.03|9890.03|9890.03|9871.52|9871.52|0
1659945900000|2022-08-08 08:05:00|9891.61|9891.61|9888.84|9888.84|9893.59|9893.59|9888.05|9888.05|0
1659946200000|2022-08-08 08:10:00|9878.78|9878.78|9875.42|9875.42|9882.13|9882.13|9875.42|9875.42|0
1659946500000|2022-08-08 08:15:00|9878.78|9878.78|9884.92|9884.92|9890.27|9890.27|9878.78|9878.78|0
1659946800000|2022-08-08 08:20:00|9883.73|9883.73|9879.54|9879.54|9886.5|9886.5|9879.54|9879.54|0
1659947100000|2022-08-08 08:25:00|9876.19|9876.19|9893.23|9893.23|9893.23|9893.23|9875.79|9875.79|0
1659947400000|2022-08-08 08:30:00|9894.02|9894.02|9870.86|9870.86|9894.02|9894.02|9868.09|9868.09|0
1659947700000|2022-08-08 08:35:00|9872.05|9872.05|9888.15|9888.15|9888.94|9888.94|9872.05|9872.05|0
1659948000000|2022-08-08 08:40:00|9887.75|9887.75|9882.86|9882.86|9891.71|9891.71|9882.23|9882.23|0
1659948300000|2022-08-08 08:45:00|9882.46|9882.46|9886.63|9886.63|9886.63|9886.63|9882.46|9882.46|0
1659948600000|2022-08-08 08:50:00|9887.02|9887.02|9884.02|9884.02|9887.37|9887.37|9884.02|9884.02|0
1659948900000|2022-08-08 08:55:00|9882.04|9882.04|9890.09|9890.09|9890.09|9890.09|9881.25|9881.25|0
1659949200000|2022-08-08 09:00:00|9891.28|9891.28|9882.41|9882.41|9891.28|9891.28|9882.41|9882.41|0
1659949500000|2022-08-08 09:05:00|9883.2|9883.2|9889.4|9889.4|9893.08|9893.08|9883.2|9883.2|0
1659949800000|2022-08-08 09:10:00|9890.19|9890.19|9878.26|9878.26|9890.19|9890.19|9878.26|9878.26|0
1659950100000|2022-08-08 09:15:00|9879.85|9879.85|9879.06|9879.06|9881.03|9881.03|9878.66|9878.66|0
1659950400000|2022-08-08 09:20:00|9877.03|9877.03|9877.82|9877.82|9880.36|9880.36|9874.61|9874.61|0
1659950700000|2022-08-08 09:25:00|9876.64|9876.64|9880.04|9880.04|9883.76|9883.76|9876.64|9876.64|0
1659951000000|2022-08-08 09:30:00|9879.64|9879.64|9899.36|9899.36|9900.2|9900.2|9879.64|9879.64|0
1659951300000|2022-08-08 09:35:00|9898.18|9898.18|9910.92|9910.92|9910.92|9910.92|9898.18|9898.18|0
1659951600000|2022-08-08 09:40:00|9910.52|9910.52|9903.43|9903.43|9910.52|9910.52|9903.43|9903.43|0
1659951900000|2022-08-08 09:45:00|9903.03|9903.03|9899.03|9899.03|9903.03|9903.03|9899.03|9899.03|0
1659952200000|2022-08-08 09:50:00|9896.65|9896.65|9901.28|9901.28|9901.68|9901.68|9896.65|9896.65|0
1659952500000|2022-08-08 09:55:00|9902.63|9902.63|9903.39|9903.39|9910.13|9910.13|9901.05|9901.05|0
1659952800000|2022-08-08 10:00:00|9904.06|9904.06|9901.8|9901.8|9904.06|9904.06|9899.83|9899.83|0
1659953100000|2022-08-08 10:05:00|9904.5|9904.5|9902.36|9902.36|9904.5|9904.5|9902.36|9902.36|0
1659953400000|2022-08-08 10:10:00|9903.95|9903.95|9915.33|9915.33|9915.33|9915.33|9903.95|9903.95|0
1659953700000|2022-08-08 10:15:00|9916.01|9916.01|9922.99|9922.99|9922.99|9922.99|9916.01|9916.01|0
1659954000000|2022-08-08 10:20:00|9919.64|9919.64|9919.9|9919.9|9926.35|9926.35|9919.64|9919.64|0
1659954300000|2022-08-08 10:25:00|9920.57|9920.57|9916.82|9916.82|9920.57|9920.57|9916.43|9916.43|0
1659954600000|2022-08-08 10:30:00|9917.62|9917.62|9917.22|9917.22|9917.62|9917.62|9914.8|9914.8|0
1659954900000|2022-08-08 10:35:00|9918.8|9918.8|9920.02|9920.02|9921.37|9921.37|9917.22|9917.22|0
1659955200000|2022-08-08 10:40:00|9917.64|9917.64|9913.1|9913.1|9918.83|9918.83|9913.1|9913.1|0
1659955500000|2022-08-08 10:45:00|9914.45|9914.45|9910.05|9910.05|9914.45|9914.45|9910.05|9910.05|0
1659955800000|2022-08-08 10:50:00|9909.65|9909.65|9916.36|9916.36|9916.36|9916.36|9909.65|9909.65|0
1659956100000|2022-08-08 10:55:00|9914.77|9914.77|9915.4|9915.4|9915.4|9915.4|9913.42|9913.42|0
1659956400000|2022-08-08 11:00:00|9914.22|9914.22|9921.72|9921.72|9921.72|9921.72|9914.22|9914.22|0
1659956700000|2022-08-08 11:05:00|9911.65|9911.65|9927.06|9927.06|9927.06|9927.06|9911.65|9911.65|0
1659957000000|2022-08-08 11:10:00|9929.03|9929.03|9924.89|9924.89|9929.03|9929.03|9922.87|9922.87|0
1659957300000|2022-08-08 11:15:00|9923.7|9923.7|9925.68|9925.68|9927.26|9927.26|9923.7|9923.7|0
1659957600000|2022-08-08 11:20:00|9924.49|9924.49|9936.3|9936.3|9936.3|9936.3|9924.49|9924.49|0
1659957900000|2022-08-08 11:25:00|9939.66|9939.66|9939.26|9939.26|9939.66|9939.66|9939.26|9939.26|0
1659958200000|2022-08-08 11:30:00|9938.86|9938.86|9956.8|9956.8|9956.8|9956.8|9938.86|9938.86|0
1659958500000|2022-08-08 11:35:00|9960.15|9960.15|9964.18|9964.18|9964.18|9964.18|9960.15|9960.15|0
1659958800000|2022-08-08 11:40:00|9964.57|9964.57|9955.7|9955.7|9965.37|9965.37|9954.12|9954.12|0
1659959100000|2022-08-08 11:45:00|9959.05|9959.05|9953|9953|9959.05|9959.05|9949.65|9949.65|0
1659959400000|2022-08-08 11:50:00|9951.42|9951.42|9956.63|9956.63|9957.03|9957.03|9951.42|9951.42|0
1659959700000|2022-08-08 11:55:00|9955.96|9955.96|9966.44|9966.44|9966.83|9966.83|9955.96|9955.96|0
1659960000000|2022-08-08 12:00:00|9965.25|9965.25|9961.9|9961.9|9965.25|9965.25|9961.9|9961.9|0
1659960300000|2022-08-08 12:05:00|9962.69|9962.69|9932.45|9932.45|9962.69|9962.69|9932.45|9932.45|0
1659960600000|2022-08-08 12:10:00|9931.78|9931.78|9920.67|9920.67|9931.78|9931.78|9920.67|9920.67|0
1659960900000|2022-08-08 12:15:00|9919.99|9919.99|9917.43|9917.43|9920.79|9920.79|9917.43|9917.43|0
1659961200000|2022-08-08 12:20:00|9920.79|9920.79|9923.2|9923.2|9923.2|9923.2|9919.99|9919.99|0
1659961500000|2022-08-08 12:25:00|9925.18|9925.18|9925.58|9925.58|9930.7|9930.7|9925.18|9925.18|0
1659961800000|2022-08-08 12:30:00|9925.98|9925.98|9945.24|9945.24|9945.24|9945.24|9925.98|9925.98|0
1659962100000|2022-08-08 12:35:00|9944.84|9944.84|9943.24|9943.24|9946.43|9946.43|9941.89|9941.89|0
1659962400000|2022-08-08 12:40:00|9941.65|9941.65|9938|9938|9942.05|9942.05|9938|9938|0
1659962700000|2022-08-08 12:45:00|9940.02|9940.02|9953.81|9953.81|9954.6|9954.6|9939.75|9939.75|0
1659963000000|2022-08-08 12:50:00|9952.23|9952.23|9951.32|9951.32|9952.51|9952.51|9951.32|9951.32|0
1659963300000|2022-08-08 12:55:00|9953.69|9953.69|9968.97|9968.97|9969.37|9969.37|9953.69|9953.69|0
1659963600000|2022-08-08 13:00:00|9969.37|9969.37|9971.15|9971.15|9974.5|9974.5|9962.55|9962.55|0
1659963900000|2022-08-08 13:05:00|9967.79|9967.79|9970.89|9970.89|9971.17|9971.17|9967.79|9967.79|0
1659964200000|2022-08-08 13:10:00|9970.1|9970.1|9963.16|9963.16|9972.12|9972.12|9963.16|9963.16|0
1659964500000|2022-08-08 13:15:00|9964.35|9964.35|9972.92|9972.92|9972.92|9972.92|9964.35|9964.35|0
1659964800000|2022-08-08 13:20:00|9975.69|9975.69|9992.76|9992.76|9992.76|9992.76|9975.69|9975.69|0
1659965100000|2022-08-08 13:25:00|9993.43|9993.43|10026.02|10026.02|10026.02|10026.02|9991.41|9991.41|0
1659965400000|2022-08-08 13:30:00|10026.7|10026.7|10037.86|10037.86|10057.58|10057.58|10026.24|10026.24|0
1659965700000|2022-08-08 13:35:00|10044.57|10044.57|10060.06|10060.06|10089.53|10089.53|10044.17|10044.17|0
1659966000000|2022-08-08 13:40:00|10061.41|10061.41|10055.68|10055.68|10066.51|10066.51|10051.34|10051.34|0
1659966300000|2022-08-08 13:45:00|10056.47|10056.47|10085.44|10085.44|10085.44|10085.44|10056.47|10056.47|0
1659966600000|2022-08-08 13:50:00|10088.8|10088.8|10073.87|10073.87|10088.8|10088.8|10067.16|10067.16|0
1659966900000|2022-08-08 13:55:00|10070.52|10070.52|10074.71|10074.71|10080.76|10080.76|10068.8|10068.8|0
1659967200000|2022-08-08 14:00:00|10075.5|10075.5|10074.15|10074.15|10078.85|10078.85|10072.14|10072.14|0
1659967500000|2022-08-08 14:05:00|10073.47|10073.47|10052.44|10052.44|10073.47|10073.47|10048.4|10048.4|0
1659967800000|2022-08-08 14:10:00|10052.04|10052.04|10071.65|10071.65|10075|10075|10051.65|10051.65|0
1659968100000|2022-08-08 14:15:00|10075|10075|10086.39|10086.39|10093.51|10093.51|10075|10075|0
1659968400000|2022-08-08 14:20:00|10085.6|10085.6|10076.85|10076.85|10086.27|10086.27|10055.93|10055.93|0
1659968700000|2022-08-08 14:25:00|10070.14|10070.14|10100.84|10100.84|10100.84|10100.84|10070.14|10070.14|0
1659969000000|2022-08-08 14:30:00|10107.55|10107.55|10121.39|10121.39|10121.39|10121.39|10094.86|10094.86|0
1659969300000|2022-08-08 14:35:00|10121|10121|10118.41|10118.41|10122.51|10122.51|10110.14|10110.14|0
1659969600000|2022-08-08 14:40:00|10119.2|10119.2|10104.74|10104.74|10119.2|10119.2|10101.38|10101.38|0
1659969900000|2022-08-08 14:45:00|10105.53|10105.53|10096.26|10096.26|10112.26|10112.26|10089.57|10089.57|0
1659970200000|2022-08-08 14:50:00|10095.86|10095.86|10100.66|10100.66|10104.41|10104.41|10092.49|10092.49|0
1659970500000|2022-08-08 14:55:00|10099.87|10099.87|10098.78|10098.78|10103.23|10103.23|10094.64|10094.64|0
1659970800000|2022-08-08 15:00:00|10096.76|10096.76|10098.41|10098.41|10104.65|10104.65|10093.92|10093.92|0
1659971100000|2022-08-08 15:05:00|10098.01|10098.01|10094.32|10094.32|10104.77|10104.77|10094.32|10094.32|0
1659971400000|2022-08-08 15:10:00|10091.62|10091.62|10098.47|10098.47|10098.47|10098.47|10086.66|10086.66|0
1659971700000|2022-08-08 15:15:00|10098.86|10098.86|10101.12|10101.12|10104.08|10104.08|10095.51|10095.51|0
1659972000000|2022-08-08 15:20:00|10100.45|10100.45|10099.99|10099.99|10110.74|10110.74|10090.25|10090.25|0
1659972300000|2022-08-08 15:25:00|10106.7|10106.7|10124.68|10124.68|10124.68|10124.68|10105.35|10105.35|0
1660029300000|2022-08-09 07:15:00|10149.22|10149.22|10151.2|10151.2|10153.97|10153.97|10148.04|10148.04|0
1660029600000|2022-08-09 07:20:00|10137.79|10137.79|10137.79|10137.79|10144.49|10144.49|10137.79|10137.79|0
1660029900000|2022-08-09 07:25:00|10144.49|10144.49|10145.68|10145.68|10145.68|10145.68|10139.75|10139.75|0
1660030200000|2022-08-09 07:30:00|10150.4|10150.4|10127.65|10127.65|10150.4|10150.4|10127.65|10127.65|0
1660030500000|2022-08-09 07:35:00|10131.61|10131.61|10131.61|10131.61|10131.61|10131.61|10131.61|10131.61|0
1660030800000|2022-08-09 07:40:00|10130.93|10130.93|10115.93|10115.93|10134.29|10134.29|10112.77|10112.77|0
1660031100000|2022-08-09 07:45:00|10118.63|10118.63|10110.22|10110.22|10119.98|10119.98|10098.07|10098.07|0
1660031400000|2022-08-09 07:50:00|10109.03|10109.03|10111.61|10111.61|10113.71|10113.71|10108.24|10108.24|0
1660031700000|2022-08-09 07:55:00|10108.91|10108.91|10113.94|10113.94|10113.94|10113.94|10108.91|10108.91|0
1660032000000|2022-08-09 08:00:00|10113.26|10113.26|10117.79|10117.79|10117.79|10117.79|10109.89|10109.89|0
1660032300000|2022-08-09 08:05:00|10127.85|10127.85|10129.83|10129.83|10132.6|10132.6|10127.85|10127.85|0
1660032600000|2022-08-09 08:10:00|10133.39|10133.39|10134.18|10134.18|10134.18|10134.18|10133.39|10133.39|0
1660032900000|2022-08-09 08:15:00|10129.46|10129.46|10148.63|10148.63|10148.63|10148.63|10118.05|10118.05|0
1660033200000|2022-08-09 08:20:00|10151.99|10151.99|10165.4|10165.4|10165.4|10165.4|10148.63|10148.63|0
1660033500000|2022-08-09 08:25:00|10175.47|10175.47|10187.88|10187.88|10197.95|10197.95|10171.11|10171.11|0
1660033800000|2022-08-09 08:30:00|10190.66|10190.66|10198.29|10198.29|10204.2|10204.2|10190.66|10190.66|0
1660034100000|2022-08-09 08:35:00|10198.97|10198.97|10198.97|10198.97|10198.97|10198.97|10198.97|10198.97|0
1660034700000|2022-08-09 08:45:00|10203.01|10203.01|10186.05|10186.05|10204.36|10204.36|10177.53|10177.53|0
1660035000000|2022-08-09 08:50:00|10182.48|10182.48|10178.9|10178.9|10185.65|10185.65|10178.23|10178.23|0
1660035300000|2022-08-09 08:55:00|10180.49|10180.49|10174.38|10174.38|10184.44|10184.44|10174.38|10174.38|0
1660035600000|2022-08-09 09:00:00|10164.32|10164.32|10167.5|10167.5|10169.48|10169.48|10157.61|10157.61|0
1660035900000|2022-08-09 09:05:00|10167.9|10167.9|10166.25|10166.25|10169.6|10169.6|10162.36|10162.36|0
1660036200000|2022-08-09 09:10:00|10165.06|10165.06|10160.5|10160.5|10165.45|10165.45|10159.71|10159.71|0
1660036500000|2022-08-09 09:15:00|10161.29|10161.29|10175|10175|10175|10175|10160.34|10160.34|0
1660036800000|2022-08-09 09:20:00|10176.98|10176.98|10171.53|10171.53|10176.98|10176.98|10166.92|10166.92|0
1660037100000|2022-08-09 09:25:00|10170.18|10170.18|10165.5|10165.5|10170.18|10170.18|10163.48|10163.48|0
1660037400000|2022-08-09 09:30:00|10162.73|10162.73|10169.95|10169.95|10170.23|10170.23|10162.33|10162.33|0
1660037700000|2022-08-09 09:35:00|10166.58|10166.58|10153.58|10153.58|10166.58|10166.58|10153.58|10153.58|0
1660038000000|2022-08-09 09:40:00|10150.81|10150.81|10152.79|10152.79|10152.79|10152.79|10150.81|10150.81|0
1660038300000|2022-08-09 09:45:00|10151.6|10151.6|10151.21|10151.21|10151.6|10151.6|10149.23|10149.23|0
1660038600000|2022-08-09 09:50:00|10157.92|10157.92|10157.92|10157.92|10157.92|10157.92|10157.92|10157.92|0
1660038900000|2022-08-09 09:55:00|10155.22|10155.22|10156.24|10156.24|10157.59|10157.59|10154.82|10154.82|0
1660039500000|2022-08-09 10:05:00|10152.68|10152.68|10161.25|10161.25|10161.25|10161.25|10152.68|10152.68|0
1660039800000|2022-08-09 10:10:00|10158.55|10158.55|10166.01|10166.01|10174.1|10174.1|10158.55|10158.55|0
1660040100000|2022-08-09 10:15:00|10170.06|10170.06|10164.68|10164.68|10170.06|10170.06|10164.68|10164.68|0
1660040400000|2022-08-09 10:20:00|10165.07|10165.07|10170.41|10170.41|10172.78|10172.78|10165.07|10165.07|0
1660040700000|2022-08-09 10:25:00|10173.76|10173.76|10174.35|10174.35|10177.12|10177.12|10173.76|10173.76|0
1660041000000|2022-08-09 10:30:00|10173.95|10173.95|10168.29|10168.29|10174.35|10174.35|10168.29|10168.29|0
1660041300000|2022-08-09 10:35:00|10164.94|10164.94|10165.5|10165.5|10165.5|10165.5|10162.8|10162.8|0
1660041600000|2022-08-09 10:40:00|10155.43|10155.43|10156.75|10156.75|10162.14|10162.14|10155.43|10155.43|0
1660041900000|2022-08-09 10:45:00|10158.09|10158.09|10153.62|10153.62|10158.77|10158.77|10153.62|10153.62|0
1660042200000|2022-08-09 10:50:00|10146.92|10146.92|10146.92|10146.92|10146.92|10146.92|10146.92|10146.92|0
1660042500000|2022-08-09 10:55:00|10153.62|10153.62|10160.7|10160.7|10160.7|10160.7|10153.62|10153.62|0
1660042800000|2022-08-09 11:00:00|10162.73|10162.73|10168.54|10168.54|10168.54|10168.54|10162.73|10162.73|0
1660043100000|2022-08-09 11:05:00|10175.25|10175.25|10170.12|10170.12|10175.25|10175.25|10168.54|10168.54|0
1660043400000|2022-08-09 11:10:00|10170.79|10170.79|10167.03|10167.03|10173.49|10173.49|10165|10165|0
1660043700000|2022-08-09 11:15:00|10164.33|10164.33|10163.65|10163.65|10164.33|10164.33|10163.65|10163.65|0
1660044300000|2022-08-09 11:25:00|10167.03|10167.03|10163.02|10163.02|10171.07|10171.07|10163.02|10163.02|0
1660044600000|2022-08-09 11:30:00|10161.04|10161.04|10164.2|10164.2|10164.2|10164.2|10159.06|10159.06|0
1660044900000|2022-08-09 11:35:00|10164.6|10164.6|10170.93|10170.93|10170.93|10170.93|10164.6|10164.6|0
1660045200000|2022-08-09 11:40:00|10173.7|10173.7|10172.32|10172.32|10176.84|10176.84|10170.09|10170.09|0
1660045500000|2022-08-09 11:45:00|10169.63|10169.63|10171.21|10171.21|10176.34|10176.34|10169.63|10169.63|0
1660045800000|2022-08-09 11:50:00|10173.19|10173.19|10186.74|10186.74|10186.74|10186.74|10173.19|10173.19|0
1660046400000|2022-08-09 12:00:00|10187.42|10187.42|10187.18|10187.18|10187.42|10187.42|10180.71|10180.71|0
1660046700000|2022-08-09 12:05:00|10186.39|10186.39|10180.92|10180.92|10186.39|10186.39|10180.92|10180.92|0
1660047000000|2022-08-09 12:10:00|10181.71|10181.71|10184.09|10184.09|10184.09|10184.09|10181.71|10181.71|0
1660047300000|2022-08-09 12:15:00|10182.06|10182.06|10176.7|10176.7|10184.76|10184.76|10173.35|10173.35|0
1660047900000|2022-08-09 12:25:00|10180.06|10180.06|10180.06|10180.06|10180.06|10180.06|10180.06|10180.06|0
1660048500000|2022-08-09 12:35:00|10181.41|10181.41|10181.41|10181.41|10181.41|10181.41|10180.06|10180.06|0
1660048800000|2022-08-09 12:40:00|10180.22|10180.22|10196.69|10196.69|10196.69|10196.69|10180.22|10180.22|0
1660049100000|2022-08-09 12:45:00|10197.36|10197.36|10193.48|10193.48|10197.36|10197.36|10191.89|10191.89|0
1660049400000|2022-08-09 12:50:00|10196.83|10196.83|10200.18|10200.18|10200.18|10200.18|10196.83|10196.83|0
1660049700000|2022-08-09 12:55:00|10199.39|10199.39|10200.18|10200.18|10200.18|10200.18|10193.48|10193.48|0
1660050000000|2022-08-09 13:00:00|10200.58|10200.58|10203.25|10203.25|10209.96|10209.96|10200.58|10200.58|0
1660050300000|2022-08-09 13:05:00|10203.93|10203.93|10208.07|10208.07|10208.07|10208.07|10203.53|10203.53|0
1660050600000|2022-08-09 13:10:00|10208.47|10208.47|10215.8|10215.8|10216.19|10216.19|10208.47|10208.47|0
1660050900000|2022-08-09 13:15:00|10214.61|10214.61|10211.4|10211.4|10214.61|10214.61|10211.4|10211.4|0
1660051500000|2022-08-09 13:25:00|10212.08|10212.08|10209.3|10209.3|10212.08|10212.08|10209.3|10209.3|0
1660051800000|2022-08-09 13:30:00|10210.65|10210.65|10195.91|10195.91|10220.09|10220.09|10179.14|10179.14|0
1660052100000|2022-08-09 13:35:00|10199.27|10199.27|10196.34|10196.34|10206.37|10206.37|10186.27|10186.27|0
1660052400000|2022-08-09 13:40:00|10198.71|10198.71|10202.07|10202.07|10202.07|10202.07|10198.71|10198.71|0
1660052700000|2022-08-09 13:45:00|10205.42|10205.42|10197.58|10197.58|10215.48|10215.48|10197.58|10197.58|0
1660053000000|2022-08-09 13:50:00|10198.76|10198.76|10205.28|10205.28|10212.13|10212.13|10198.76|10198.76|0
1660053300000|2022-08-09 13:55:00|10208.64|10208.64|10207.56|10207.56|10218.76|10218.76|10206.21|10206.21|0
1660053600000|2022-08-09 14:00:00|10206.21|10206.21|10199.27|10199.27|10219.82|10219.82|10199.27|10199.27|0
1660053900000|2022-08-09 14:05:00|10200.85|10200.85|10194.06|10194.06|10203.81|10203.81|10192.88|10192.88|0
1660054200000|2022-08-09 14:10:00|10192.88|10192.88|10189.83|10189.83|10202.4|10202.4|10187.8|10187.8|0
1660054500000|2022-08-09 14:15:00|10187.85|10187.85|10189.46|10189.46|10191.2|10191.2|10177.81|10177.81|0
1660054800000|2022-08-09 14:20:00|10190.65|10190.65|10171.31|10171.31|10191.44|10191.44|10171.31|10171.31|0
1660055100000|2022-08-09 14:25:00|10170.12|10170.12|10179.76|10179.76|10179.76|10179.76|10169.73|10169.73|0
1660055400000|2022-08-09 14:30:00|10176.41|10176.41|10159.81|10159.81|10176.41|10176.41|10159.81|10159.81|0
1660055700000|2022-08-09 14:35:00|10157.11|10157.11|10137.29|10137.29|10157.11|10157.11|10136.5|10136.5|0
1660056000000|2022-08-09 14:40:00|10133.94|10133.94|10142.52|10142.52|10142.52|10142.52|10132.59|10132.59|0
1660056300000|2022-08-09 14:45:00|10142.92|10142.92|10146.02|10146.02|10146.02|10146.02|10137.29|10137.29|0
1660056600000|2022-08-09 14:50:00|10142.67|10142.67|10130.58|10130.58|10142.67|10142.67|10130.58|10130.58|0
1660056900000|2022-08-09 14:55:00|10127.23|10127.23|10132.65|10132.65|10134.63|10134.63|10125.76|10125.76|0
1660057200000|2022-08-09 15:00:00|10131.86|10131.86|10127.58|10127.58|10131.86|10131.86|10127.46|10127.46|0
1660057500000|2022-08-09 15:05:00|10134.29|10134.29|10128.78|10128.78|10138.68|10138.68|10128.78|10128.78|0
1660057800000|2022-08-09 15:10:00|10127.2|10127.2|10145.83|10145.83|10145.83|10145.83|10127.2|10127.2|0
1660058100000|2022-08-09 15:15:00|10145.03|10145.03|10143.19|10143.19|10150.3|10150.3|10143.19|10143.19|0
1660058400000|2022-08-09 15:20:00|10143.59|10143.59|10135.3|10135.3|10143.59|10143.59|10134.91|10134.91|0
1660058700000|2022-08-09 15:25:00|10134.12|10134.12|10138.03|10138.03|10139.22|10139.22|10134.12|10134.12|0
1660115700000|2022-08-10 07:15:00|10272.86|10272.86|10274.21|10274.21|10274.21|10274.21|10267.46|10267.46|0
1660116000000|2022-08-10 07:20:00|10274.88|10274.88|10276.23|10276.23|10283.65|10283.65|10267.46|10267.46|0
1660116300000|2022-08-10 07:25:00|10274.88|10274.88|10287.66|10287.66|10287.66|10287.66|10263.49|10263.49|0
1660116600000|2022-08-10 07:30:00|10288.33|10288.33|10295.78|10295.78|10296.46|10296.46|10288.33|10288.33|0
1660116900000|2022-08-10 07:35:00|10293.76|10293.76|10286.36|10286.36|10299.81|10299.81|10286.36|10286.36|0
1660117200000|2022-08-10 07:40:00|10293.06|10293.06|10293.23|10293.23|10299.77|10299.77|10293.06|10293.06|0
1660117500000|2022-08-10 07:45:00|10310|10310|10303.95|10303.95|10321.41|10321.41|10303.27|10303.27|0
1660117800000|2022-08-10 07:50:00|10305.97|10305.97|10305.7|10305.7|10313.35|10313.35|10305.7|10305.7|0
1660118100000|2022-08-10 07:55:00|10302.93|10302.93|10304.16|10304.16|10308.21|10308.21|10302.14|10302.14|0
1660118400000|2022-08-10 08:00:00|10301.46|10301.46|10297.6|10297.6|10305.02|10305.02|10297.6|10297.6|0
1660118700000|2022-08-10 08:05:00|10296.93|10296.93|10274.94|10274.94|10300.98|10300.98|10274.94|10274.94|0
1660119000000|2022-08-10 08:10:00|10272.24|10272.24|10279.54|10279.54|10280.72|10280.72|10270.66|10270.66|0
1660119300000|2022-08-10 08:15:00|10276.84|10276.84|10292.05|10292.05|10292.05|10292.05|10276.16|10276.16|0
1660119600000|2022-08-10 08:20:00|10288.7|10288.7|10305.86|10305.86|10305.86|10305.86|10288.7|10288.7|0
1660119900000|2022-08-10 08:25:00|10307.89|10307.89|10322.71|10322.71|10324.06|10324.06|10307.89|10307.89|0
1660120500000|2022-08-10 08:35:00|10323.39|10323.39|10329.74|10329.74|10330.54|10330.54|10320.69|10320.69|0
1660120800000|2022-08-10 08:40:00|10356.58|10356.58|10364.86|10364.86|10364.86|10364.86|10356.58|10356.58|0
1660121100000|2022-08-10 08:45:00|10364.47|10364.47|10349.86|10349.86|10364.47|10364.47|10349.86|10349.86|0
1660121400000|2022-08-10 08:50:00|10343.15|10343.15|10337.79|10337.79|10354.57|10354.57|10337.79|10337.79|0
1660121700000|2022-08-10 08:55:00|10335.77|10335.77|10345.16|10345.16|10345.83|10345.83|10335.77|10335.77|0
1660122000000|2022-08-10 09:00:00|10346.51|10346.51|10340.8|10340.8|10351.55|10351.55|10340.8|10340.8|0
1660122300000|2022-08-10 09:05:00|10341.19|10341.19|10344.57|10344.57|10345.24|10345.24|10341.19|10341.19|0
1660122600000|2022-08-10 09:10:00|10347.27|10347.27|10345.24|10345.24|10347.27|10347.27|10343.89|10343.89|0
1660123200000|2022-08-10 09:20:00|10344.57|10344.57|10342.54|10342.54|10344.57|10344.57|10342.54|10342.54|0
1660123500000|2022-08-10 09:25:00|10339.38|10339.38|10333.32|10333.32|10339.38|10339.38|10333.32|10333.32|0
1660123800000|2022-08-10 09:30:00|10330.55|10330.55|10333.37|10333.37|10334.72|10334.72|10330.55|10330.55|0
1660124100000|2022-08-10 09:35:00|10331.79|10331.79|10328.08|10328.08|10331.79|10331.79|10323.48|10323.48|0
1660124400000|2022-08-10 09:40:00|10328.76|10328.76|10320.68|10320.68|10328.76|10328.76|10320.68|10320.68|0
1660124700000|2022-08-10 09:45:00|10321.35|10321.35|10344.21|10344.21|10344.21|10344.21|10321.35|10321.35|0
1660125000000|2022-08-10 09:50:00|10340.86|10340.86|10341.47|10341.47|10346.19|10346.19|10340.86|10340.86|0
1660125300000|2022-08-10 09:55:00|10340.8|10340.8|10341.19|10341.19|10343.57|10343.57|10340.8|10340.8|0
1660125600000|2022-08-10 10:00:00|10343.96|10343.96|10335.37|10335.37|10344.75|10344.75|10334.69|10334.69|0
1660125900000|2022-08-10 10:05:00|10336.55|10336.55|10342.42|10342.42|10343.05|10343.05|10336.55|10336.55|0
1660126200000|2022-08-10 10:10:00|10340.39|10340.39|10338.42|10338.42|10340.39|10340.39|10338.42|10338.42|0
1660126800000|2022-08-10 10:20:00|10339.76|10339.76|10325.09|10325.09|10342.46|10342.46|10325.09|10325.09|0
1660127100000|2022-08-10 10:25:00|10321.04|10321.04|10317.66|10317.66|10321.04|10321.04|10317.66|10317.66|0
1660127400000|2022-08-10 10:30:00|10318.85|10318.85|10312.11|10312.11|10318.85|10318.85|10312.11|10312.11|0
1660127700000|2022-08-10 10:35:00|10311.31|10311.31|10307.94|10307.94|10311.31|10311.31|10307.94|10307.94|0
1660128300000|2022-08-10 10:45:00|10301.23|10301.23|10301.23|10301.23|10301.23|10301.23|10301.23|10301.23|0
1660128600000|2022-08-10 10:50:00|10301.91|10301.91|10299.74|10299.74|10307.3|10307.3|10299.74|10299.74|0
1660129200000|2022-08-10 11:00:00|10303.09|10303.09|10299.96|10299.96|10305.07|10305.07|10297.93|10297.93|0
1660129500000|2022-08-10 11:05:00|10297.98|10297.98|10283.18|10283.18|10297.98|10297.98|10281.21|10281.21|0
1660129800000|2022-08-10 11:10:00|10284.53|10284.53|10285.21|10285.21|10285.21|10285.21|10284.53|10284.53|0
1660130100000|2022-08-10 11:15:00|10286.56|10286.56|10287.91|10287.91|10287.91|10287.91|10286.56|10286.56|0
1660130400000|2022-08-10 11:20:00|10289.93|10289.93|10289.93|10289.93|10289.93|10289.93|10289.93|10289.93|0
1660130700000|2022-08-10 11:25:00|10290.6|10290.6|10278.84|10278.84|10291.28|10291.28|10278.84|10278.84|0
1660131000000|2022-08-10 11:30:00|10278.17|10278.17|10286.62|10286.62|10286.62|10286.62|10278.17|10278.17|0
1660131300000|2022-08-10 11:35:00|10286.22|10286.22|10287.41|10287.41|10287.41|10287.41|10286.22|10286.22|0
1660131600000|2022-08-10 11:40:00|10274|10274|10284.04|10284.04|10290.77|10290.77|10274|10274|0
1660131900000|2022-08-10 11:45:00|10282.02|10282.02|10284.04|10284.04|10284.04|10284.04|10282.02|10282.02|0
1660132200000|2022-08-10 11:50:00|10287.39|10287.39|10286.6|10286.6|10287.39|10287.39|10286.6|10286.6|0
1660132500000|2022-08-10 11:55:00|10288.19|10288.19|10285.14|10285.14|10289.26|10289.26|10285.14|10285.14|0
1660132800000|2022-08-10 12:00:00|10281.76|10281.76|10274.06|10274.06|10281.76|10281.76|10274.06|10274.06|0
1660133100000|2022-08-10 12:05:00|10273.67|10273.67|10274.93|10274.93|10277.63|10277.63|10273.67|10273.67|0
1660133400000|2022-08-10 12:10:00|10266.83|10266.83|10266.83|10266.83|10270.19|10270.19|10266.83|10266.83|0
1660133700000|2022-08-10 12:15:00|10262.11|10262.11|10260.41|10260.41|10262.11|10262.11|10257.04|10257.04|0
1660134000000|2022-08-10 12:20:00|10267.12|10267.12|10274.66|10274.66|10275.84|10275.84|10267.12|10267.12|0
1660134300000|2022-08-10 12:25:00|10267.95|10267.95|10275.37|10275.37|10276.04|10276.04|10267.95|10267.95|0
1660134600000|2022-08-10 12:30:00|10277.39|10277.39|10363.67|10363.67|10372.74|10372.74|10277.39|10277.39|0
1660134900000|2022-08-10 12:35:00|10357.6|10357.6|10381.13|10381.13|10381.13|10381.13|10352.68|10352.68|0
1660135200000|2022-08-10 12:40:00|10387.84|10387.84|10383.9|10383.9|10390.61|10390.61|10383.9|10383.9|0
1660135500000|2022-08-10 12:45:00|10397.32|10397.32|10399.88|10399.88|10399.88|10399.88|10393.17|10393.17|0
1660135800000|2022-08-10 12:50:00|10407.97|10407.97|10427.65|10427.65|10427.65|10427.65|10407.97|10407.97|0
1660136100000|2022-08-10 12:55:00|10422.93|10422.93|10430.8|10430.8|10434.15|10434.15|10412.23|10412.23|0
1660136400000|2022-08-10 13:00:00|10434.15|10434.15|10397.26|10397.26|10434.15|10434.15|10397.26|10397.26|0
1660136700000|2022-08-10 13:05:00|10390.55|10390.55|10376.13|10376.13|10390.55|10390.55|10376.13|10376.13|0
1660137000000|2022-08-10 13:10:00|10377.48|10377.48|10383.6|10383.6|10389.44|10389.44|10377.48|10377.48|0
1660137300000|2022-08-10 13:15:00|10393.66|10393.66|10397.62|10397.62|10398.29|10398.29|10393.66|10393.66|0
1660137600000|2022-08-10 13:20:00|10394.92|10394.92|10389.85|10389.85|10395.59|10395.59|10389.85|10389.85|0
1660137900000|2022-08-10 13:25:00|10392.55|10392.55|10388.53|10388.53|10392.55|10392.55|10385.16|10385.16|0
1660138200000|2022-08-10 13:30:00|10381.83|10381.83|10336.36|10336.36|10381.83|10381.83|10301.75|10301.75|0
1660138500000|2022-08-10 13:35:00|10333|10333|10304.28|10304.28|10333|10333|10291.87|10291.87|0
1660138800000|2022-08-10 13:40:00|10307.63|10307.63|10340.4|10340.4|10346.46|10346.46|10304.26|10304.26|0
1660139100000|2022-08-10 13:45:00|10337.05|10337.05|10342.63|10342.63|10358.54|10358.54|10337.05|10337.05|0
1660139400000|2022-08-10 13:50:00|10349.34|10349.34|10351.18|10351.18|10352.79|10352.79|10349.34|10349.34|0
1660139700000|2022-08-10 13:55:00|10347.82|10347.82|10323.75|10323.75|10347.82|10347.82|10320.41|10320.41|0
1660140000000|2022-08-10 14:00:00|10327.1|10327.1|10356.34|10356.34|10367.64|10367.64|10327.1|10327.1|0
1660140300000|2022-08-10 14:05:00|10358.37|10358.37|10358.99|10358.99|10369.92|10369.92|10352.25|10352.25|0
1660140600000|2022-08-10 14:10:00|10362.35|10362.35|10341.41|10341.41|10366.89|10366.89|10339.38|10339.38|0
1660140900000|2022-08-10 14:15:00|10348.11|10348.11|10337.4|10337.4|10349.3|10349.3|10331.51|10331.51|0
1660141200000|2022-08-10 14:20:00|10336.05|10336.05|10341.06|10341.06|10345.49|10345.49|10332.73|10332.73|0
1660141500000|2022-08-10 14:25:00|10339.48|10339.48|10350.77|10350.77|10350.77|10350.77|10336.9|10336.9|0
1660141800000|2022-08-10 14:30:00|10353.19|10353.19|10369.84|10369.84|10369.84|10369.84|10353.19|10353.19|0
1660142100000|2022-08-10 14:35:00|10369.17|10369.17|10379.57|10379.57|10381.74|10381.74|10369.17|10369.17|0
1660142400000|2022-08-10 14:40:00|10389.63|10389.63|10391.15|10391.15|10398.65|10398.65|10389.24|10389.24|0
1660142700000|2022-08-10 14:45:00|10397.85|10397.85|10402.94|10402.94|10414.66|10414.66|10397.85|10397.85|0
1660143000000|2022-08-10 14:50:00|10401.75|10401.75|10411.8|10411.8|10411.8|10411.8|10400.93|10400.93|0
1660143300000|2022-08-10 14:55:00|10413.83|10413.83|10421.44|10421.44|10421.44|10421.44|10400.39|10400.39|0
1660143600000|2022-08-10 15:00:00|10422.79|10422.79|10430.73|10430.73|10432.71|10432.71|10418.09|10418.09|0
1660143900000|2022-08-10 15:05:00|10426.69|10426.69|10417.91|10417.91|10429.11|10429.11|10415.39|10415.39|0
1660144200000|2022-08-10 15:10:00|10418.58|10418.58|10393.39|10393.39|10418.58|10418.58|10392.04|10392.04|0
1660144500000|2022-08-10 15:15:00|10394.07|10394.07|10395.03|10395.03|10400.78|10400.78|10389.11|10389.11|0
1660144800000|2022-08-10 15:20:00|10394.24|10394.24|10409.58|10409.58|10409.58|10409.58|10393.72|10393.72|0
1660145100000|2022-08-10 15:25:00|10410.93|10410.93|10413.64|10413.64|10413.64|10413.64|10392.38|10392.38|0
1660202100000|2022-08-11 07:15:00|10396.15|10396.15|10388.9|10388.9|10396.15|10396.15|10388.87|10388.87|0
1660202400000|2022-08-11 07:20:00|10389.3|10389.3|10392|10392|10392.67|10392.67|10389.3|10389.3|0
1660202700000|2022-08-11 07:25:00|10389.23|10389.23|10405.32|10405.32|10405.99|10405.99|10387.88|10387.88|0
1660203000000|2022-08-11 07:30:00|10407.34|10407.34|10411.36|10411.36|10417.51|10417.51|10406.67|10406.67|0
1660203300000|2022-08-11 07:35:00|10412.71|10412.71|10416.76|10416.76|10416.76|10416.76|10412.71|10412.71|0
1660203600000|2022-08-11 07:40:00|10414.06|10414.06|10405.76|10405.76|10417.41|10417.41|10405.76|10405.76|0
1660203900000|2022-08-11 07:45:00|10405.36|10405.36|10399.1|10399.1|10405.36|10405.36|10397.08|10397.08|0
1660204200000|2022-08-11 07:50:00|10395.73|10395.73|10400.87|10400.87|10400.87|10400.87|10395.73|10395.73|0
1660204500000|2022-08-11 07:55:00|10387.46|10387.46|10387.46|10387.46|10387.46|10387.46|10387.46|10387.46|0
1660204800000|2022-08-11 08:00:00|10385.43|10385.43|10389.48|10389.48|10392.85|10392.85|10385.43|10385.43|0
1660205100000|2022-08-11 08:05:00|10391.86|10391.86|10385.67|10385.67|10393.07|10393.07|10385.67|10385.67|0
1660205400000|2022-08-11 08:10:00|10384.08|10384.08|10381.5|10381.5|10386.37|10386.37|10376.31|10376.31|0
1660205700000|2022-08-11 08:15:00|10383.53|10383.53|10385.04|10385.04|10385.83|10385.83|10383.53|10383.53|0
1660206000000|2022-08-11 08:20:00|10384.36|10384.36|10384.36|10384.36|10384.36|10384.36|10384.36|10384.36|0
1660206300000|2022-08-11 08:25:00|10388.32|10388.32|10393.07|10393.07|10393.74|10393.74|10388.32|10388.32|0
1660206600000|2022-08-11 08:30:00|10392.39|10392.39|10391.16|10391.16|10392.39|10392.39|10388.35|10388.35|0
1660206900000|2022-08-11 08:35:00|10393.19|10393.19|10434.62|10434.62|10437.98|10437.98|10393.19|10393.19|0
1660207500000|2022-08-11 08:45:00|10438|10438|10440.3|10440.3|10440.7|10440.7|10435.97|10435.97|0
1660207800000|2022-08-11 08:50:00|10443|10443|10444.3|10444.3|10444.3|10444.3|10442.32|10442.32|0
1660208100000|2022-08-11 08:55:00|10445.65|10445.65|10458.43|10458.43|10460.46|10460.46|10445.65|10445.65|0
1660208400000|2022-08-11 09:00:00|10456.41|10456.41|10456.41|10456.41|10456.41|10456.41|10454.03|10454.03|0
1660208700000|2022-08-11 09:05:00|10459.76|10459.76|10451.09|10451.09|10461.16|10461.16|10451.09|10451.09|0
1660209000000|2022-08-11 09:10:00|10447.74|10447.74|10445.76|10445.76|10447.74|10447.74|10445.76|10445.76|0
1660209300000|2022-08-11 09:15:00|10443.78|10443.78|10445.13|10445.13|10449.69|10449.69|10442.99|10442.99|0
1660209600000|2022-08-11 09:20:00|10444.46|10444.46|10437.75|10437.75|10444.46|10444.46|10437.75|10437.75|0
1660209900000|2022-08-11 09:25:00|10434.19|10434.19|10392.24|10392.24|10434.19|10434.19|10392.24|10392.24|0
1660210200000|2022-08-11 09:30:00|10388.89|10388.89|10383.44|10383.44|10390.38|10390.38|10383.44|10383.44|0
1660210500000|2022-08-11 09:35:00|10380.08|10380.08|10360.73|10360.73|10380.08|10380.08|10358.96|10358.96|0
1660210800000|2022-08-11 09:40:00|10367.44|10367.44|10358.41|10358.41|10367.44|10367.44|10358.41|10358.41|0
1660211100000|2022-08-11 09:45:00|10361.76|10361.76|10368.98|10368.98|10370.85|10370.85|10358.41|10358.41|0
1660211400000|2022-08-11 09:50:00|10370.33|10370.33|10368.83|10368.83|10371|10371|10367.65|10367.65|0
1660211700000|2022-08-11 09:55:00|10371.53|10371.53|10380.28|10380.28|10380.28|10380.28|10370.86|10370.86|0
1660212000000|2022-08-11 10:00:00|10380.96|10380.96|10380.96|10380.96|10380.96|10380.96|10378.93|10378.93|0
1660212300000|2022-08-11 10:05:00|10382.31|10382.31|10386.03|10386.03|10388.57|10388.57|10382.31|10382.31|0
1660212900000|2022-08-11 10:15:00|10384.01|10384.01|10385.36|10385.36|10387.38|10387.38|10384.01|10384.01|0
1660213200000|2022-08-11 10:20:00|10387.73|10387.73|10402.52|10402.52|10402.52|10402.52|10387.73|10387.73|0
1660213500000|2022-08-11 10:25:00|10403.19|10403.19|10412.63|10412.63|10413.31|10413.31|10403.19|10403.19|0
1660213800000|2022-08-11 10:30:00|10411.96|10411.96|10411.29|10411.29|10413.31|10413.31|10411.29|10411.29|0
1660214100000|2022-08-11 10:35:00|10412.87|10412.87|10417.82|10417.82|10417.82|10417.82|10412.87|10412.87|0
1660214400000|2022-08-11 10:40:00|10420.2|10420.2|10421.59|10421.59|10421.59|10421.59|10418.22|10418.22|0
1660214700000|2022-08-11 10:45:00|10423.62|10423.62|10412.82|10412.82|10423.62|10423.62|10412.82|10412.82|0
1660215000000|2022-08-11 10:50:00|10412.15|10412.15|10417.34|10417.34|10417.34|10417.34|10412.15|10412.15|0
1660215300000|2022-08-11 10:55:00|10415.32|10415.32|10435.51|10435.51|10435.51|10435.51|10415.32|10415.32|0
1660215600000|2022-08-11 11:00:00|10434.83|10434.83|10434.81|10434.81|10434.83|10434.83|10431.46|10431.46|0
1660215900000|2022-08-11 11:05:00|10434.02|10434.02|10432|10432|10434.02|10434.02|10432|10432|0
1660216200000|2022-08-11 11:10:00|10431.21|10431.21|10427.95|10427.95|10432|10432|10427.95|10427.95|0
1660216500000|2022-08-11 11:15:00|10428.63|10428.63|10434.02|10434.02|10437.23|10437.23|10428.63|10428.63|0
1660216800000|2022-08-11 11:20:00|10432.67|10432.67|10425.97|10425.97|10432.67|10432.67|10425.97|10425.97|0
1660217100000|2022-08-11 11:25:00|10432.67|10432.67|10432.67|10432.67|10432.67|10432.67|10432.67|10432.67|0
1660217400000|2022-08-11 11:30:00|10433.35|10433.35|10436|10436|10443.58|10443.58|10433.35|10433.35|0
1660217700000|2022-08-11 11:35:00|10436.68|10436.68|10432.23|10432.23|10438.26|10438.26|10431.55|10431.55|0
1660218000000|2022-08-11 11:40:00|10431.55|10431.55|10437.62|10437.62|10437.62|10437.62|10431.55|10431.55|0
1660218300000|2022-08-11 11:45:00|10440.32|10440.32|10439.65|10439.65|10442.34|10442.34|10439.65|10439.65|0
1660218600000|2022-08-11 11:50:00|10441.23|10441.23|10448.02|10448.02|10448.02|10448.02|10434.6|10434.6|0
1660218900000|2022-08-11 11:55:00|10448.81|10448.81|10449.09|10449.09|10449.48|10449.48|10448.3|10448.3|0
1660219200000|2022-08-11 12:00:00|10451.79|10451.79|10454.04|10454.04|10454.04|10454.04|10451.79|10451.79|0
1660219500000|2022-08-11 12:05:00|10454.44|10454.44|10454.56|10454.56|10456.58|10456.58|10453.88|10453.88|0
1660219800000|2022-08-11 12:10:00|10455.91|10455.91|10487.46|10487.46|10488.25|10488.25|10455.91|10455.91|0
1660220400000|2022-08-11 12:20:00|10480.75|10480.75|10480.75|10480.75|10480.75|10480.75|10480.75|10480.75|0
1660220700000|2022-08-11 12:25:00|10480.36|10480.36|10477|10477|10480.36|10480.36|10477|10477|0
1660221000000|2022-08-11 12:30:00|10476.33|10476.33|10477.17|10477.17|10483.85|10483.85|10475.96|10475.96|0
1660221300000|2022-08-11 12:35:00|10475.59|10475.59|10471.84|10471.84|10475.85|10475.85|10465.77|10465.77|0
1660221600000|2022-08-11 12:40:00|10469.07|10469.07|10462.97|10462.97|10470.37|10470.37|10462.97|10462.97|0
1660221900000|2022-08-11 12:45:00|10462.58|10462.58|10465.79|10465.79|10465.79|10465.79|10462.58|10462.58|0
1660222200000|2022-08-11 12:50:00|10466.18|10466.18|10480.84|10480.84|10480.84|10480.84|10466.18|10466.18|0
1660222500000|2022-08-11 12:55:00|10484.2|10484.2|10483.96|10483.96|10488.01|10488.01|10483.96|10483.96|0
1660222800000|2022-08-11 13:00:00|10485.99|10485.99|10486.66|10486.66|10486.66|10486.66|10485.99|10485.99|0
1660223100000|2022-08-11 13:05:00|10487.34|10487.34|10481.32|10481.32|10496.76|10496.76|10481.32|10481.32|0
1660223400000|2022-08-11 13:10:00|10483.3|10483.3|10487.3|10487.3|10487.3|10487.3|10483.3|10483.3|0
1660223700000|2022-08-11 13:15:00|10485.28|10485.28|10477.35|10477.35|10486.07|10486.07|10477.35|10477.35|0
1660224000000|2022-08-11 13:20:00|10478.69|10478.69|10474.53|10474.53|10481.28|10481.28|10474.53|10474.53|0
1660224300000|2022-08-11 13:25:00|10477.23|10477.23|10493.36|10493.36|10493.36|10493.36|10477.23|10477.23|0
1660224600000|2022-08-11 13:30:00|10492.18|10492.18|10449.24|10449.24|10493.36|10493.36|10435.83|10435.83|0
1660224900000|2022-08-11 13:35:00|10447.9|10447.9|10440.78|10440.78|10455.93|10455.93|10438.08|10438.08|0
1660225200000|2022-08-11 13:40:00|10437.43|10437.43|10421.22|10421.22|10457.97|10457.97|10421.22|10421.22|0
1660225500000|2022-08-11 13:45:00|10419.87|10419.87|10416.26|10416.26|10427.25|10427.25|10410.23|10410.23|0
1660225800000|2022-08-11 13:50:00|10409.55|10409.55|10433.2|10433.2|10434.55|10434.55|10408.2|10408.2|0
1660226100000|2022-08-11 13:55:00|10426.5|10426.5|10430.39|10430.39|10432.39|10432.39|10422.86|10422.86|0
1660226400000|2022-08-11 14:00:00|10428.36|10428.36|10441.93|10441.93|10442.88|10442.88|10426.78|10426.78|0
1660226700000|2022-08-11 14:05:00|10441.13|10441.13|10428.93|10428.93|10441.81|10441.81|10428.93|10428.93|0
1660227000000|2022-08-11 14:10:00|10425.58|10425.58|10416.01|10416.01|10432.73|10432.73|10415.61|10415.61|0
1660227300000|2022-08-11 14:15:00|10422.72|10422.72|10451.32|10451.32|10452|10452|10422.72|10422.72|0
1660227600000|2022-08-11 14:20:00|10453.35|10453.35|10441.74|10441.74|10453.35|10453.35|10438.38|10438.38|0
1660227900000|2022-08-11 14:25:00|10442.41|10442.41|10423.61|10423.61|10442.41|10442.41|10420.25|10420.25|0
1660228200000|2022-08-11 14:30:00|10420.23|10420.23|10420.23|10420.23|10424.95|10424.95|10417.55|10417.55|0
1660228500000|2022-08-11 14:35:00|10423.59|10423.59|10429.64|10429.64|10429.64|10429.64|10413.52|10413.52|0
1660228800000|2022-08-11 14:40:00|10426.27|10426.27|10443.28|10443.28|10443.28|10443.28|10422.5|10422.5|0
1660229100000|2022-08-11 14:45:00|10443.95|10443.95|10451.85|10451.85|10455.2|10455.2|10443.28|10443.28|0
1660229400000|2022-08-11 14:50:00|10450.5|10450.5|10463.77|10463.77|10464.73|10464.73|10449.43|10449.43|0
1660229700000|2022-08-11 14:55:00|10463.1|10463.1|10444.73|10444.73|10463.1|10463.1|10444.73|10444.73|0
1660230000000|2022-08-11 15:00:00|10443.38|10443.38|10423.9|10423.9|10443.66|10443.66|10423.9|10423.9|0
1660230300000|2022-08-11 15:05:00|10427.25|10427.25|10408.88|10408.88|10431.4|10431.4|10408.88|10408.88|0
1660230600000|2022-08-11 15:10:00|10407.54|10407.54|10382.8|10382.8|10407.54|10407.54|10382.8|10382.8|0
1660230900000|2022-08-11 15:15:00|10379.45|10379.45|10348.14|10348.14|10384.53|10384.53|10348.14|10348.14|0
1660231200000|2022-08-11 15:20:00|10341.43|10341.43|10354.82|10354.82|10358.17|10358.17|10328.33|10328.33|0
1660231500000|2022-08-11 15:25:00|10354.14|10354.14|10359.95|10359.95|10363.23|10363.23|10349.98|10349.98|0
1660288500000|2022-08-12 07:15:00|10261.18|10261.18|10261.55|10261.55|10265.9|10265.9|10261.18|10261.18|0
1660288800000|2022-08-12 07:20:00|10266.27|10266.27|10268.64|10268.64|10268.64|10268.64|10261.12|10261.12|0
1660289100000|2022-08-12 07:25:00|10268.25|10268.25|10273.99|10273.99|10273.99|10273.99|10267.57|10267.57|0
1660289400000|2022-08-12 07:30:00|10273.32|10273.32|10298.31|10298.31|10299.66|10299.66|10267.38|10267.38|0
1660289700000|2022-08-12 07:35:00|10315.08|10315.08|10311.71|10311.71|10315.08|10315.08|10311.71|10311.71|0
1660290000000|2022-08-12 07:40:00|10315.08|10315.08|10310.13|10310.13|10315.08|10315.08|10307.59|10307.59|0
1660290300000|2022-08-12 07:45:00|10307.43|10307.43|10307.43|10307.43|10307.43|10307.43|10307.43|10307.43|0
1660290900000|2022-08-12 07:55:00|10299.51|10299.51|10297.28|10297.28|10302.68|10302.68|10297.28|10297.28|0
1660291200000|2022-08-12 08:00:00|10287.22|10287.22|10287.22|10287.22|10287.22|10287.22|10287.22|10287.22|0
1660291500000|2022-08-12 08:05:00|10283.85|10283.85|10267.71|10267.71|10283.85|10283.85|10267.71|10267.71|0
1660292100000|2022-08-12 08:15:00|10266.36|10266.36|10258.68|10258.68|10266.36|10266.36|10258.68|10258.68|0
1660292400000|2022-08-12 08:20:00|10255.33|10255.33|10232.07|10232.07|10258.68|10258.68|10232.07|10232.07|0
1660292700000|2022-08-12 08:25:00|10231.39|10231.39|10216.61|10216.61|10231.39|10231.39|10213.26|10213.26|0
1660293000000|2022-08-12 08:30:00|10213.26|10213.26|10216.11|10216.11|10218.77|10218.77|10212.06|10212.06|0
1660293300000|2022-08-12 08:35:00|10212.94|10212.94|10211.68|10211.68|10219.07|10219.07|10211.68|10211.68|0
1660293600000|2022-08-12 08:40:00|10218.39|10218.39|10245.35|10245.35|10245.35|10245.35|10218.39|10218.39|0
1660293900000|2022-08-12 08:45:00|10255.42|10255.42|10255.42|10255.42|10257.79|10257.79|10255.42|10255.42|0
1660294200000|2022-08-12 08:50:00|10254.23|10254.23|10250.3|10250.3|10255.02|10255.02|10250.3|10250.3|0
1660294500000|2022-08-12 08:55:00|10240.24|10240.24|10236.86|10236.86|10240.24|10240.24|10236.86|10236.86|0
1660294800000|2022-08-12 09:00:00|10236.19|10236.19|10225.45|10225.45|10237.54|10237.54|10224.12|10224.12|0
1660295100000|2022-08-12 09:05:00|10228.81|10228.81|10216.73|10216.73|10228.81|10228.81|10216.73|10216.73|0
1660295400000|2022-08-12 09:10:00|10219.1|10219.1|10223.75|10223.75|10223.75|10223.75|10213.96|10213.96|0
1660295700000|2022-08-12 09:15:00|10217.04|10217.04|10232.44|10232.44|10232.44|10232.44|10216.65|10216.65|0
1660296000000|2022-08-12 09:20:00|10228.48|10228.48|10229.67|10229.67|10229.67|10229.67|10228.48|10228.48|0
1660296300000|2022-08-12 09:25:00|10233.02|10233.02|10239.98|10239.98|10239.98|10239.98|10233.02|10233.02|0
1660296900000|2022-08-12 09:35:00|10240.66|10240.66|10237.89|10237.89|10240.66|10240.66|10236.54|10236.54|0
1660297200000|2022-08-12 09:40:00|10239.08|10239.08|10243.82|10243.82|10243.82|10243.82|10233.14|10233.14|0
1660297500000|2022-08-12 09:45:00|10244.62|10244.62|10268.42|10268.42|10268.42|10268.42|10244.62|10244.62|0
1660297800000|2022-08-12 09:50:00|10269.61|10269.61|10260.39|10260.39|10272.03|10272.03|10260.39|10260.39|0
1660298100000|2022-08-12 09:55:00|10261.18|10261.18|10277|10277|10277|10277|10261.18|10261.18|0
1660298400000|2022-08-12 10:00:00|10275.02|10275.02|10247.55|10247.55|10275.02|10275.02|10247.55|10247.55|0
1660298700000|2022-08-12 10:05:00|10246.2|10246.2|10245.76|10245.76|10249.16|10249.16|10235.05|10235.05|0
1660299000000|2022-08-12 10:10:00|10244.18|10244.18|10253.88|10253.88|10253.88|10253.88|10244.18|10244.18|0
1660299300000|2022-08-12 10:15:00|10254.67|10254.67|10258.23|10258.23|10261.4|10261.4|10254.67|10254.67|0
1660299600000|2022-08-12 10:20:00|10256.26|10256.26|10259.42|10259.42|10262.78|10262.78|10255.46|10255.46|0
1660299900000|2022-08-12 10:25:00|10258.63|10258.63|10264.61|10264.61|10264.61|10264.61|10256.09|10256.09|0
1660300200000|2022-08-12 10:30:00|10261.26|10261.26|10250.36|10250.36|10261.26|10261.26|10250.36|10250.36|0
1660300500000|2022-08-12 10:35:00|10247.2|10247.2|10236.89|10236.89|10247.2|10247.2|10236.89|10236.89|0
1660300800000|2022-08-12 10:40:00|10238.91|10238.91|10244.59|10244.59|10249.97|10249.97|10238.91|10238.91|0
1660301100000|2022-08-12 10:45:00|10245.94|10245.94|10257.79|10257.79|10258.59|10258.59|10245.94|10245.94|0
1660301400000|2022-08-12 10:50:00|10256.44|10256.44|10262.52|10262.52|10262.52|10262.52|10256.44|10256.44|0
1660301700000|2022-08-12 10:55:00|10263.7|10263.7|10267.73|10267.73|10268.06|10268.06|10260.56|10260.56|0
1660302000000|2022-08-12 11:00:00|10270.5|10270.5|10264.88|10264.88|10271.68|10271.68|10260.65|10260.65|0
1660302300000|2022-08-12 11:05:00|10263.7|10263.7|10290.66|10290.66|10290.66|10290.66|10260.34|10260.34|0
1660302600000|2022-08-12 11:10:00|10287.49|10287.49|10287.66|10287.66|10291.45|10291.45|10286.7|10286.7|0
1660302900000|2022-08-12 11:15:00|10288.84|10288.84|10280.14|10280.14|10288.84|10288.84|10280.14|10280.14|0
1660303200000|2022-08-12 11:20:00|10277.37|10277.37|10274.99|10274.99|10277.37|10277.37|10274.99|10274.99|0
1660303500000|2022-08-12 11:25:00|10278.16|10278.16|10275.15|10275.15|10282.56|10282.56|10269.14|10269.14|0
1660303800000|2022-08-12 11:30:00|10272.45|10272.45|10265.75|10265.75|10275.8|10275.8|10265.07|10265.07|0
1660304100000|2022-08-12 11:35:00|10268.12|10268.12|10265.91|10265.91|10268.12|10268.12|10264.95|10264.95|0
1660304400000|2022-08-12 11:40:00|10264.33|10264.33|10261.55|10261.55|10264.33|10264.33|10261.55|10261.55|0
1660304700000|2022-08-12 11:45:00|10264.72|10264.72|10266.82|10266.82|10270.19|10270.19|10264.72|10264.72|0
1660305000000|2022-08-12 11:50:00|10268.8|10268.8|10268.8|10268.8|10268.8|10268.8|10268.8|10268.8|0
1660305300000|2022-08-12 11:55:00|10269.98|10269.98|10271.29|10271.29|10271.96|10271.96|10269.98|10269.98|0
1660305600000|2022-08-12 12:00:00|10269.31|10269.31|10269.31|10269.31|10269.31|10269.31|10269.31|10269.31|0
1660305900000|2022-08-12 12:05:00|10266.61|10266.61|10247.37|10247.37|10267.28|10267.28|10245.12|10245.12|0
1660306200000|2022-08-12 12:10:00|10254.08|10254.08|10261.02|10261.02|10261.02|10261.02|10254.08|10254.08|0
1660306500000|2022-08-12 12:15:00|10258.06|10258.06|10280.63|10280.63|10280.63|10280.63|10258.06|10258.06|0
1660306800000|2022-08-12 12:20:00|10283.98|10283.98|10283.31|10283.31|10284.66|10284.66|10283.31|10283.31|0
1660307100000|2022-08-12 12:25:00|10286.66|10286.66|10284.34|10284.34|10286.66|10286.66|10280.99|10280.99|0
1660307400000|2022-08-12 12:30:00|10274.28|10274.28|10267.79|10267.79|10274.28|10274.28|10267.79|10267.79|0
1660307700000|2022-08-12 12:35:00|10265.09|10265.09|10267.11|10267.11|10267.11|10267.11|10265.09|10265.09|0
1660308000000|2022-08-12 12:40:00|10267.79|10267.79|10266.44|10266.44|10268.46|10268.46|10266.44|10266.44|0
1660308300000|2022-08-12 12:45:00|10267.62|10267.62|10275.12|10275.12|10275.12|10275.12|10267.62|10267.62|0
1660308600000|2022-08-12 12:50:00|10274.44|10274.44|10269.99|10269.99|10274.44|10274.44|10267.73|10267.73|0
1660308900000|2022-08-12 12:55:00|10270.39|10270.39|10287.18|10287.18|10287.18|10287.18|10270.39|10270.39|0
1660309200000|2022-08-12 13:00:00|10287.97|10287.97|10298.96|10298.96|10303.71|10303.71|10287.97|10287.97|0
1660309500000|2022-08-12 13:05:00|10301.33|10301.33|10297.49|10297.49|10302.92|10302.92|10297.49|10297.49|0
1660309800000|2022-08-12 13:10:00|10298.17|10298.17|10307.39|10307.39|10307.78|10307.78|10297.61|10297.61|0
1660310100000|2022-08-12 13:15:00|10308.18|10308.18|10315.09|10315.09|10319.45|10319.45|10303.75|10303.75|0
1660310400000|2022-08-12 13:20:00|10314.7|10314.7|10305.32|10305.32|10315.37|10315.37|10304.64|10304.64|0
1660310700000|2022-08-12 13:25:00|10308.67|10308.67|10303.97|10303.97|10308.67|10308.67|10303.97|10303.97|0
1660311000000|2022-08-12 13:30:00|10307.13|10307.13|10320.78|10320.78|10330.84|10330.84|10288.25|10288.25|0
1660311300000|2022-08-12 13:35:00|10322.8|10322.8|10349.25|10349.25|10349.25|10349.25|10321.1|10321.1|0
1660311600000|2022-08-12 13:40:00|10342.54|10342.54|10352.08|10352.08|10355.44|10355.44|10342.54|10342.54|0
1660311900000|2022-08-12 13:45:00|10349.38|10349.38|10350.71|10350.71|10354.06|10354.06|10346.06|10346.06|0
1660312200000|2022-08-12 13:50:00|10347.35|10347.35|10374.74|10374.74|10375.41|10375.41|10347.35|10347.35|0
1660312500000|2022-08-12 13:55:00|10372.04|10372.04|10383.73|10383.73|10383.73|10383.73|10365.52|10365.52|0
1660312800000|2022-08-12 14:00:00|10385.08|10385.08|10363|10363|10385.08|10385.08|10363|10363|0
1660313100000|2022-08-12 14:05:00|10362.33|10362.33|10391.47|10391.47|10393.33|10393.33|10362.33|10362.33|0
1660313400000|2022-08-12 14:10:00|10388.11|10388.11|10388.9|10388.9|10397.89|10397.89|10385.55|10385.55|0
1660313700000|2022-08-12 14:15:00|10388.23|10388.23|10368.88|10368.88|10388.23|10388.23|10368.88|10368.88|0
1660314000000|2022-08-12 14:20:00|10368.09|10368.09|10344.78|10344.78|10368.09|10368.09|10342.76|10342.76|0
1660314300000|2022-08-12 14:25:00|10346.81|10346.81|10343.38|10343.38|10360.17|10360.17|10343.38|10343.38|0
1660314600000|2022-08-12 14:30:00|10342.98|10342.98|10347.21|10347.21|10356.09|10356.09|10339.63|10339.63|0
1660314900000|2022-08-12 14:35:00|10350.57|10350.57|10327.77|10327.77|10357.28|10357.28|10327.77|10327.77|0
1660315200000|2022-08-12 14:40:00|10327.1|10327.1|10323.72|10323.72|10329.66|10329.66|10323|10323|0
1660315500000|2022-08-12 14:45:00|10325.07|10325.07|10329.73|10329.73|10329.73|10329.73|10319.69|10319.69|0
1660315800000|2022-08-12 14:50:00|10331.08|10331.08|10326.98|10326.98|10339.15|10339.15|10326.3|10326.3|0
1660316100000|2022-08-12 14:55:00|10323.62|10323.62|10337.97|10337.97|10337.97|10337.97|10323.62|10323.62|0
1660316400000|2022-08-12 15:00:00|10336.38|10336.38|10341.95|10341.95|10341.95|10341.95|10325.63|10325.63|0
1660316700000|2022-08-12 15:05:00|10342.74|10342.74|10359.95|10359.95|10369.03|10369.03|10342.07|10342.07|0
1660317000000|2022-08-12 15:10:00|10360.62|10360.62|10366.17|10366.17|10366.17|10366.17|10358.67|10358.67|0
1660317300000|2022-08-12 15:15:00|10367.52|10367.52|10377.39|10377.39|10377.39|10377.39|10367.52|10367.52|0
1660317600000|2022-08-12 15:20:00|10378.58|10378.58|10370.18|10370.18|10384.89|10384.89|10367.25|10367.25|0
1660317900000|2022-08-12 15:25:00|10370.85|10370.85|10397.91|10397.91|10397.91|10397.91|10364.85|10364.85|0
1660547700000|2022-08-15 07:15:00|10374.7|10374.7|10361.33|10361.33|10374.7|10374.7|10354.59|10354.59|0
1660548000000|2022-08-15 07:20:00|10358.17|10358.17|10315.62|10315.62|10358.17|10358.17|10315.62|10315.62|0
1660548300000|2022-08-15 07:25:00|10314.95|10314.95|10294.36|10294.36|10314.95|10314.95|10294.36|10294.36|0
1660548600000|2022-08-15 07:30:00|10293.57|10293.57|10297.14|10297.14|10300.7|10300.7|10283.02|10283.02|0
1660548900000|2022-08-15 07:35:00|10299.17|10299.17|10289.31|10289.31|10304.71|10304.71|10285.94|10285.94|0
1660549200000|2022-08-15 07:40:00|10292.01|10292.01|10292.64|10292.64|10293.31|10293.31|10288.17|10288.17|0
1660549500000|2022-08-15 07:45:00|10294.66|10294.66|10288.85|10288.85|10294.66|10294.66|10283.91|10283.91|0
1660549800000|2022-08-15 07:50:00|10282.11|10282.11|10295.94|10295.94|10295.94|10295.94|10281.43|10281.43|0
1660550100000|2022-08-15 07:55:00|10303.36|10303.36|10303.05|10303.05|10309.76|10309.76|10303.05|10303.05|0
1660550400000|2022-08-15 08:00:00|10303.84|10303.84|10303.45|10303.45|10304.8|10304.8|10303.45|10303.45|0
1660550700000|2022-08-15 08:05:00|10308.85|10308.85|10312.22|10312.22|10312.89|10312.89|10308.85|10308.85|0
1660551000000|2022-08-15 08:10:00|10312.61|10312.61|10315.22|10315.22|10315.62|10315.62|10310.47|10310.47|0
1660551300000|2022-08-15 08:15:00|10317.92|10317.92|10319.11|10319.11|10320.69|10320.69|10317.92|10317.92|0
1660551600000|2022-08-15 08:20:00|10316.34|10316.34|10324.43|10324.43|10324.43|10324.43|10316.34|10316.34|0
1660551900000|2022-08-15 08:25:00|10321.08|10321.08|10308.25|10308.25|10321.08|10321.08|10308.25|10308.25|0
1660552200000|2022-08-15 08:30:00|10307.58|10307.58|10311.54|10311.54|10312.33|10312.33|10306.79|10306.79|0
1660552500000|2022-08-15 08:35:00|10314.89|10314.89|10315.68|10315.68|10315.68|10315.68|10314.89|10314.89|0
1660552800000|2022-08-15 08:40:00|10316.36|10316.36|10312.47|10312.47|10317.03|10317.03|10312.47|10312.47|0
1660553100000|2022-08-15 08:45:00|10311.68|10311.68|10311.28|10311.28|10311.68|10311.68|10311.28|10311.28|0
1660553400000|2022-08-15 08:50:00|10313.66|10313.66|10313.66|10313.66|10313.66|10313.66|10313.66|10313.66|0
1660553700000|2022-08-15 08:55:00|10310.49|10310.49|10310.49|10310.49|10310.89|10310.89|10310.49|10310.49|0
1660554000000|2022-08-15 09:00:00|10308.47|10308.47|10291.87|10291.87|10308.47|10308.47|10291.87|10291.87|0
1660554300000|2022-08-15 09:05:00|10281.8|10281.8|10280.62|10280.62|10281.8|10281.8|10280.22|10280.22|0
1660554600000|2022-08-15 09:10:00|10283.97|10283.97|10279.27|10279.27|10283.97|10283.97|10279.27|10279.27|0
1660554900000|2022-08-15 09:15:00|10275.91|10275.91|10280.1|10280.1|10280.1|10280.1|10275.91|10275.91|0
1660555200000|2022-08-15 09:20:00|10276.75|10276.75|10276.75|10276.75|10276.75|10276.75|10276.75|10276.75|0
1660555500000|2022-08-15 09:25:00|10274.37|10274.37|10271.28|10271.28|10274.37|10274.37|10271.28|10271.28|0
1660555800000|2022-08-15 09:30:00|10270.09|10270.09|10269.7|10269.7|10270.09|10270.09|10269.7|10269.7|0
1660556100000|2022-08-15 09:35:00|10269.3|10269.3|10268.11|10268.11|10269.3|10269.3|10268.11|10268.11|0
1660556400000|2022-08-15 09:40:00|10267.72|10267.72|10261.3|10261.3|10267.72|10267.72|10261.3|10261.3|0
1660556700000|2022-08-15 09:45:00|10262.65|10262.65|10257.17|10257.17|10266.02|10266.02|10257.17|10257.17|0
1660557000000|2022-08-15 09:50:00|10262.57|10262.57|10260.94|10260.94|10262.57|10262.57|10260.54|10260.54|0
1660557300000|2022-08-15 09:55:00|10262.29|10262.29|10260.43|10260.43|10262.29|10262.29|10260.43|10260.43|0
1660557600000|2022-08-15 10:00:00|10259.24|10259.24|10245.22|10245.22|10259.24|10259.24|10243.75|10243.75|0
1660557900000|2022-08-15 10:05:00|10246.57|10246.57|10247.24|10247.24|10247.24|10247.24|10246.57|10246.57|0
1660558200000|2022-08-15 10:10:00|10243.19|10243.19|10243.19|10243.19|10243.19|10243.19|10243.19|10243.19|0
1660558500000|2022-08-15 10:15:00|10239.84|10239.84|10241.19|10241.19|10241.19|10241.19|10238.49|10238.49|0
1660558800000|2022-08-15 10:20:00|10251.25|10251.25|10251.69|10251.69|10253.04|10253.04|10245.71|10245.71|0
1660559100000|2022-08-15 10:25:00|10254.39|10254.39|10253.04|10253.04|10254.39|10254.39|10253.04|10253.04|0
1660559400000|2022-08-15 10:30:00|10253.44|10253.44|10253.44|10253.44|10253.44|10253.44|10253.44|10253.44|0
1660559700000|2022-08-15 10:35:00|10255.02|10255.02|10260.42|10260.42|10263.79|10263.79|10255.02|10255.02|0
1660560000000|2022-08-15 10:40:00|10250.35|10250.35|10243.65|10243.65|10250.35|10250.35|10243.65|10243.65|0
1660560300000|2022-08-15 10:45:00|10245|10245|10247.69|10247.69|10247.69|10247.69|10245|10245|0
1660560600000|2022-08-15 10:50:00|10244.13|10244.13|10242.52|10242.52|10244.13|10244.13|10240.78|10240.78|0
1660561200000|2022-08-15 11:00:00|10248.59|10248.59|10262.35|10262.35|10262.35|10262.35|10248.59|10248.59|0
1660561500000|2022-08-15 11:05:00|10261|10261|10261.68|10261.68|10261.68|10261.68|10261|10261|0
1660561800000|2022-08-15 11:10:00|10248.26|10248.26|10242.21|10242.21|10248.26|10248.26|10242.21|10242.21|0
1660562100000|2022-08-15 11:15:00|10239.84|10239.84|10239.14|10239.14|10246.54|10246.54|10239.14|10239.14|0
1660562400000|2022-08-15 11:20:00|10236.44|10236.44|10236.44|10236.44|10236.44|10236.44|10236.44|10236.44|0
1660562700000|2022-08-15 11:25:00|10239.8|10239.8|10244.54|10244.54|10244.54|10244.54|10239.14|10239.14|0
1660563300000|2022-08-15 11:35:00|10245.21|10245.21|10240.88|10240.88|10247.59|10247.59|10240.88|10240.88|0
1660563900000|2022-08-15 11:45:00|10239.3|10239.3|10221.79|10221.79|10239.3|10239.3|10221.79|10221.79|0
1660564200000|2022-08-15 11:50:00|10219.82|10219.82|10211.87|10211.87|10219.82|10219.82|10211.2|10211.2|0
1660564500000|2022-08-15 11:55:00|10213.46|10213.46|10225.66|10225.66|10225.66|10225.66|10213.46|10213.46|0
1660564800000|2022-08-15 12:00:00|10222.1|10222.1|10221.42|10221.42|10222.1|10222.1|10221.42|10221.42|0
1660565100000|2022-08-15 12:05:00|10224.59|10224.59|10224.4|10224.4|10227.76|10227.76|10224.4|10224.4|0
1660565700000|2022-08-15 12:15:00|10231.82|10231.82|10234.87|10234.87|10234.87|10234.87|10231.82|10231.82|0
1660566000000|2022-08-15 12:20:00|10251.64|10251.64|10290.12|10290.12|10290.12|10290.12|10248.29|10248.29|0
1660566300000|2022-08-15 12:25:00|10290.52|10290.52|10305.3|10305.3|10305.3|10305.3|10290.52|10290.52|0
1660566600000|2022-08-15 12:30:00|10315.36|10315.36|10297.91|10297.91|10316.03|10316.03|10297.91|10297.91|0
1660566900000|2022-08-15 12:35:00|10294.56|10294.56|10286.32|10286.32|10294.56|10294.56|10285.65|10285.65|0
1660567200000|2022-08-15 12:40:00|10279.61|10279.61|10270.91|10270.91|10279.61|10279.61|10270.91|10270.91|0
1660567500000|2022-08-15 12:45:00|10267.55|10267.55|10261.24|10261.24|10268.9|10268.9|10248.24|10248.24|0
1660567800000|2022-08-15 12:50:00|10257.89|10257.89|10257.89|10257.89|10257.89|10257.89|10251.18|10251.18|0
1660568100000|2022-08-15 12:55:00|10258.56|10258.56|10254.84|10254.84|10259.23|10259.23|10254.84|10254.84|0
1660568400000|2022-08-15 13:00:00|10258.19|10258.19|10265.22|10265.22|10265.22|10265.22|10258.19|10258.19|0
1660568700000|2022-08-15 13:05:00|10262.52|10262.52|10267.9|10267.9|10267.9|10267.9|10261.85|10261.85|0
1660569000000|2022-08-15 13:10:00|10268.3|10268.3|10287.09|10287.09|10287.09|10287.09|10268.3|10268.3|0
1660569300000|2022-08-15 13:15:00|10280.39|10280.39|10280.39|10280.39|10280.39|10280.39|10280.39|10280.39|0
1660569600000|2022-08-15 13:20:00|10283.74|10283.74|10283.74|10283.74|10283.74|10283.74|10283.74|10283.74|0
1660569900000|2022-08-15 13:25:00|10287.09|10287.09|10294.89|10294.89|10296.64|10296.64|10287.09|10287.09|0
1660570200000|2022-08-15 13:30:00|10293.54|10293.54|10275.84|10275.84|10293.54|10293.54|10262.29|10262.29|0
1660570500000|2022-08-15 13:35:00|10273.82|10273.82|10282.46|10282.46|10285.93|10285.93|10270.49|10270.49|0
1660570800000|2022-08-15 13:40:00|10279.11|10279.11|10284.46|10284.46|10287.81|10287.81|10276.03|10276.03|0
1660571100000|2022-08-15 13:45:00|10286.48|10286.48|10282.47|10282.47|10295.91|10295.91|10278.44|10278.44|0
1660571400000|2022-08-15 13:50:00|10283.66|10283.66|10283.76|10283.76|10291.16|10291.16|10283.66|10283.66|0
1660571700000|2022-08-15 13:55:00|10284.15|10284.15|10281.84|10281.84|10284.15|10284.15|10274.88|10274.88|0
1660572000000|2022-08-15 14:00:00|10278.49|10278.49|10274.51|10274.51|10278.49|10278.49|10272.35|10272.35|0
1660572300000|2022-08-15 14:05:00|10275.19|10275.19|10269.93|10269.93|10275.98|10275.98|10266.57|10266.57|0
1660572600000|2022-08-15 14:10:00|10273.28|10273.28|10286.5|10286.5|10286.5|10286.5|10273.28|10273.28|0
1660572900000|2022-08-15 14:15:00|10289.86|10289.86|10296.66|10296.66|10296.66|10296.66|10289.86|10289.86|0
1660573200000|2022-08-15 14:20:00|10293.89|10293.89|10274.38|10274.38|10293.89|10293.89|10274.38|10274.38|0
1660573500000|2022-08-15 14:25:00|10272|10272|10255.98|10255.98|10272|10272|10255.98|10255.98|0
1660573800000|2022-08-15 14:30:00|10256.77|10256.77|10262.64|10262.64|10263.31|10263.31|10254.72|10254.72|0
1660574100000|2022-08-15 14:35:00|10261.85|10261.85|10270.23|10270.23|10272.25|10272.25|10261.85|10261.85|0
1660574400000|2022-08-15 14:40:00|10270.62|10270.62|10285.67|10285.67|10289.23|10289.23|10270.62|10270.62|0
1660574700000|2022-08-15 14:45:00|10287.69|10287.69|10287.12|10287.12|10294.01|10294.01|10287.12|10287.12|0
1660575000000|2022-08-15 14:50:00|10285.77|10285.77|10270.99|10270.99|10285.77|10285.77|10270.99|10270.99|0
1660575300000|2022-08-15 14:55:00|10267.64|10267.64|10265.1|10265.1|10267.64|10267.64|10264.43|10264.43|0
1660575600000|2022-08-15 15:00:00|10267.8|10267.8|10268.33|10268.33|10270.17|10270.17|10266.82|10266.82|0
1660575900000|2022-08-15 15:05:00|10270.35|10270.35|10269.12|10269.12|10271.8|10271.8|10267.66|10267.66|0
1660576200000|2022-08-15 15:10:00|10270.47|10270.47|10276.66|10276.66|10280.69|10280.69|10267.77|10267.77|0
1660576500000|2022-08-15 15:15:00|10275.87|10275.87|10264.44|10264.44|10276.26|10276.26|10264.18|10264.18|0
1660576800000|2022-08-15 15:20:00|10264.63|10264.63|10263.37|10263.37|10266.81|10266.81|10258.66|10258.66|0
1660577100000|2022-08-15 15:25:00|10260.01|10260.01|10264|10264|10264|10264|10248.17|10248.17|0
1660634100000|2022-08-16 07:15:00|10333.99|10333.99|10341.36|10341.36|10341.36|10341.36|10333.99|10333.99|0
1660634400000|2022-08-16 07:20:00|10340.69|10340.69|10340.69|10340.69|10340.69|10340.69|10340.69|10340.69|0
1660634700000|2022-08-16 07:25:00|10334.62|10334.62|10329.87|10329.87|10334.62|10334.62|10329.47|10329.47|0
1660635300000|2022-08-16 07:35:00|10325.15|10325.15|10329.54|10329.54|10329.54|10329.54|10323.8|10323.8|0
1660635900000|2022-08-16 07:45:00|10328.87|10328.87|10335.62|10335.62|10335.62|10335.62|10328.87|10328.87|0
1660636200000|2022-08-16 07:50:00|10338.31|10338.31|10341.52|10341.52|10348.25|10348.25|10338.31|10338.31|0
1660636500000|2022-08-16 07:55:00|10351.59|10351.59|10340.34|10340.34|10351.59|10351.59|10340.34|10340.34|0
1660636800000|2022-08-16 08:00:00|10331.57|10331.57|10321.5|10321.5|10331.57|10331.57|10321.5|10321.5|0
1660637100000|2022-08-16 08:05:00|10314.8|10314.8|10306.07|10306.07|10314.8|10314.8|10306.07|10306.07|0
1660637400000|2022-08-16 08:10:00|10304.88|10304.88|10302.51|10302.51|10304.88|10304.88|10301.72|10301.72|0
1660638000000|2022-08-16 08:20:00|10299.16|10299.16|10297.57|10297.57|10299.16|10299.16|10297.57|10297.57|0
1660638300000|2022-08-16 08:25:00|10297.97|10297.97|10292.44|10292.44|10298.36|10298.36|10290.78|10290.78|0
1660638600000|2022-08-16 08:30:00|10292.04|10292.04|10285.02|10285.02|10292.04|10292.04|10280.46|10280.46|0
1660638900000|2022-08-16 08:35:00|10286.37|10286.37|10286.37|10286.37|10286.37|10286.37|10286.37|10286.37|0
1660639200000|2022-08-16 08:40:00|10309.85|10309.85|10312.54|10312.54|10312.54|10312.54|10305.8|10305.8|0
1660639500000|2022-08-16 08:45:00|10313.89|10313.89|10317.27|10317.27|10317.27|10317.27|10313.89|10313.89|0
1660639800000|2022-08-16 08:50:00|10319.29|10319.29|10330.05|10330.05|10330.05|10330.05|10319.29|10319.29|0
1660640100000|2022-08-16 08:55:00|10331.23|10331.23|10327.35|10327.35|10331.23|10331.23|10327.35|10327.35|0
1660640400000|2022-08-16 09:00:00|10329.72|10329.72|10335.77|10335.77|10335.77|10335.77|10329.72|10329.72|0
1660640700000|2022-08-16 09:05:00|10336.45|10336.45|10333.03|10333.03|10336.45|10336.45|10330.26|10330.26|0
1660641000000|2022-08-16 09:10:00|10328.31|10328.31|10329.5|10329.5|10329.5|10329.5|10328.31|10328.31|0
1660641300000|2022-08-16 09:15:00|10330.17|10330.17|10343.3|10343.3|10350.11|10350.11|10330.17|10330.17|0
1660641600000|2022-08-16 09:20:00|10353.36|10353.36|10353.36|10353.36|10353.36|10353.36|10353.36|10353.36|0
1660641900000|2022-08-16 09:25:00|10354.04|10354.04|10356.93|10356.93|10358.95|10358.95|10352.03|10352.03|0
1660642200000|2022-08-16 09:30:00|10357.6|10357.6|10355.58|10355.58|10357.6|10357.6|10355.58|10355.58|0
1660642500000|2022-08-16 09:35:00|10358.93|10358.93|10355.37|10355.37|10361.31|10361.31|10355.37|10355.37|0
1660642800000|2022-08-16 09:40:00|10352.01|10352.01|10352.69|10352.69|10352.69|10352.69|10341.95|10341.95|0
1660643100000|2022-08-16 09:45:00|10354.27|10354.27|10355.62|10355.62|10355.62|10355.62|10354.27|10354.27|0
1660643400000|2022-08-16 09:50:00|10354.95|10354.95|10353.76|10353.76|10354.95|10354.95|10351.78|10351.78|0
1660643700000|2022-08-16 09:55:00|10351.74|10351.74|10346.34|10346.34|10351.74|10351.74|10339.63|10339.63|0
1660644000000|2022-08-16 10:00:00|10342.29|10342.29|10346.18|10346.18|10346.18|10346.18|10342.29|10342.29|0
1660644300000|2022-08-16 10:05:00|10346.85|10346.85|10348.88|10348.88|10348.88|10348.88|10346.85|10346.85|0
1660644600000|2022-08-16 10:10:00|10351.25|10351.25|10349.11|10349.11|10352.6|10352.6|10349.11|10349.11|0
1660644900000|2022-08-16 10:15:00|10349.78|10349.78|10349.78|10349.78|10349.78|10349.78|10349.78|10349.78|0
1660645200000|2022-08-16 10:20:00|10353.83|10353.83|10349.95|10349.95|10353.83|10353.83|10349.95|10349.95|0
1660645500000|2022-08-16 10:25:00|10363.36|10363.36|10347.18|10347.18|10363.36|10363.36|10347.18|10347.18|0
1660645800000|2022-08-16 10:30:00|10347.86|10347.86|10345.83|10345.83|10347.86|10347.86|10345.83|10345.83|0
1660646100000|2022-08-16 10:35:00|10343.81|10343.81|10343.81|10343.81|10343.81|10343.81|10343.81|10343.81|0
1660646400000|2022-08-16 10:40:00|10341.11|10341.11|10337.06|10337.06|10341.11|10341.11|10336.39|10336.39|0
1660646700000|2022-08-16 10:45:00|10337.46|10337.46|10338.13|10338.13|10338.13|10338.13|10337.46|10337.46|0
1660647000000|2022-08-16 10:50:00|10358.26|10358.26|10362.87|10362.87|10362.87|10362.87|10352.21|10352.21|0
1660647300000|2022-08-16 10:55:00|10364.46|10364.46|10362.98|10362.98|10364.46|10364.46|10357.75|10357.75|0
1660647600000|2022-08-16 11:00:00|10365.01|10365.01|10365.68|10365.68|10365.68|10365.68|10365.01|10365.01|0
1660647900000|2022-08-16 11:05:00|10366.47|10366.47|10371.87|10371.87|10371.87|10371.87|10366.47|10366.47|0
1660648200000|2022-08-16 11:10:00|10371.08|10371.08|10369.68|10369.68|10372.45|10372.45|10365.75|10365.75|0
1660648500000|2022-08-16 11:15:00|10366.99|10366.99|10369.08|10369.08|10369.08|10369.08|10366.43|10366.43|0
1660648800000|2022-08-16 11:20:00|10371.1|10371.1|10370.31|10370.31|10371.5|10371.5|10370.31|10370.31|0
1660649100000|2022-08-16 11:25:00|10375.04|10375.04|10376.38|10376.38|10377.06|10377.06|10375.04|10375.04|0
1660649400000|2022-08-16 11:30:00|10379.08|10379.08|10392.12|10392.12|10392.12|10392.12|10377.36|10377.36|0
1660649700000|2022-08-16 11:35:00|10395.29|10395.29|10389.61|10389.61|10395.29|10395.29|10386.56|10386.56|0
1660650000000|2022-08-16 11:40:00|10386.25|10386.25|10386.13|10386.13|10386.25|10386.25|10383.88|10383.88|0
1660650300000|2022-08-16 11:45:00|10385.46|10385.46|10384.43|10384.43|10386.81|10386.81|10381.08|10381.08|0
1660650600000|2022-08-16 11:50:00|10387.13|10387.13|10390.69|10390.69|10390.69|10390.69|10387.13|10387.13|0
1660650900000|2022-08-16 11:55:00|10391.09|10391.09|10396.59|10396.59|10396.59|10396.59|10389.9|10389.9|0
1660651200000|2022-08-16 12:00:00|10394.61|10394.61|10383.66|10383.66|10394.61|10394.61|10380.31|10380.31|0
1660651500000|2022-08-16 12:05:00|10382.87|10382.87|10382.87|10382.87|10382.87|10382.87|10382.08|10382.08|0
1660651800000|2022-08-16 12:10:00|10389.58|10389.58|10387.81|10387.81|10389.58|10389.58|10386.22|10386.22|0
1660652100000|2022-08-16 12:15:00|10391.18|10391.18|10391.62|10391.62|10393.6|10393.6|10391.18|10391.18|0
1660652400000|2022-08-16 12:20:00|10390.83|10390.83|10391.62|10391.62|10391.62|10391.62|10390.04|10390.04|0
1660652700000|2022-08-16 12:25:00|10390.95|10390.95|10393.65|10393.65|10393.65|10393.65|10387.57|10387.57|0
1660653000000|2022-08-16 12:30:00|10380.23|10380.23|10358.1|10358.1|10380.23|10380.23|10358.1|10358.1|0
1660653300000|2022-08-16 12:35:00|10368.17|10368.17|10373.5|10373.5|10373.5|10373.5|10368.17|10368.17|0
1660653600000|2022-08-16 12:40:00|10371.13|10371.13|10371.52|10371.52|10371.52|10371.52|10370.33|10370.33|0
1660653900000|2022-08-16 12:45:00|10369.15|10369.15|10368.36|10368.36|10369.15|10369.15|10368.36|10368.36|0
1660654200000|2022-08-16 12:50:00|10369.94|10369.94|10370.73|10370.73|10370.73|10370.73|10369.94|10369.94|0
1660654500000|2022-08-16 12:55:00|10368.71|10368.71|10349.24|10349.24|10368.71|10368.71|10349.24|10349.24|0
1660654800000|2022-08-16 13:00:00|10349.91|10349.91|10345.56|10345.56|10349.91|10349.91|10345.16|10345.16|0
1660655100000|2022-08-16 13:05:00|10342.79|10342.79|10344.77|10344.77|10344.77|10344.77|10342.79|10342.79|0
1660655400000|2022-08-16 13:10:00|10347.47|10347.47|10346.28|10346.28|10347.47|10347.47|10345.49|10345.49|0
1660655700000|2022-08-16 13:15:00|10344.25|10344.25|10330.84|10330.84|10344.25|10344.25|10330.84|10330.84|0
1660656000000|2022-08-16 13:20:00|10329.65|10329.65|10332.92|10332.92|10343.07|10343.07|10329.65|10329.65|0
1660656300000|2022-08-16 13:25:00|10334.27|10334.27|10332.25|10332.25|10334.27|10334.27|10332.25|10332.25|0
1660656600000|2022-08-16 13:30:00|10322.18|10322.18|10341.32|10341.32|10344.68|10344.68|10298.7|10298.7|0
1660656900000|2022-08-16 13:35:00|10340.53|10340.53|10326.83|10326.83|10340.53|10340.53|10319.73|10319.73|0
1660657200000|2022-08-16 13:40:00|10320.13|10320.13|10301.15|10301.15|10320.13|10320.13|10301.15|10301.15|0
1660657500000|2022-08-16 13:45:00|10302.34|10302.34|10280.79|10280.79|10302.34|10302.34|10277.44|10277.44|0
1660657800000|2022-08-16 13:50:00|10279.6|10279.6|10277.38|10277.38|10283.7|10283.7|10257.85|10257.85|0
1660658100000|2022-08-16 13:55:00|10267.32|10267.32|10258.43|10258.43|10268.39|10268.39|10256.84|10256.84|0
1660658400000|2022-08-16 14:00:00|10259.62|10259.62|10228.09|10228.09|10260.02|10260.02|10228.09|10228.09|0
1660658700000|2022-08-16 14:05:00|10226.9|10226.9|10204.35|10204.35|10241.39|10241.39|10204.35|10204.35|0
1660659000000|2022-08-16 14:10:00|10203.56|10203.56|10171.13|10171.13|10203.56|10203.56|10159.97|10159.97|0
1660659300000|2022-08-16 14:15:00|10174.49|10174.49|10164.21|10164.21|10186|10186|10164.21|10164.21|0
1660659600000|2022-08-16 14:20:00|10164.61|10164.61|10179.56|10179.56|10183.01|10183.01|10164.57|10164.57|0
1660659900000|2022-08-16 14:25:00|10174.42|10174.42|10173.04|10173.04|10175.72|10175.72|10166.32|10166.32|0
1660660200000|2022-08-16 14:30:00|10169.69|10169.69|10169.99|10169.99|10176.4|10176.4|10167.37|10167.37|0
1660660500000|2022-08-16 14:35:00|10173.35|10173.35|10174.82|10174.82|10186.04|10186.04|10171.33|10171.33|0
1660660800000|2022-08-16 14:40:00|10174.14|10174.14|10176.17|10176.17|10176.17|10176.17|10168.67|10168.67|0
1660661100000|2022-08-16 14:45:00|10174.82|10174.82|10186.34|10186.34|10186.34|10186.34|10171.26|10171.26|0
1660661400000|2022-08-16 14:50:00|10189.7|10189.7|10207.42|10207.42|10207.42|10207.42|10189.7|10189.7|0
1660661700000|2022-08-16 14:55:00|10208.21|10208.21|10208.46|10208.46|10211.65|10211.65|10203.22|10203.22|0
1660662000000|2022-08-16 15:00:00|10211.81|10211.81|10201.86|10201.86|10211.81|10211.81|10199.34|10199.34|0
1660662300000|2022-08-16 15:05:00|10202.53|10202.53|10197.73|10197.73|10202.53|10202.53|10192.49|10192.49|0
1660662600000|2022-08-16 15:10:00|10201.1|10201.1|10206.16|10206.16|10206.16|10206.16|10201.1|10201.1|0
1660662900000|2022-08-16 15:15:00|10205.76|10205.76|10196.08|10196.08|10213.63|10213.63|10196.08|10196.08|0
1660663200000|2022-08-16 15:20:00|10194.05|10194.05|10196.61|10196.61|10196.61|10196.61|10190.56|10190.56|0
1660663500000|2022-08-16 15:25:00|10193.26|10193.26|10181.1|10181.1|10194.56|10194.56|10172.6|10172.6|0
1660720500000|2022-08-17 07:15:00|10209.72|10209.72|10211.07|10211.07|10211.07|10211.07|10209.72|10209.72|0
1660720800000|2022-08-17 07:20:00|10213.09|10213.09|10224.97|10224.97|10224.97|10224.97|10213.09|10213.09|0
1660721100000|2022-08-17 07:25:00|10222.2|10222.2|10214.66|10214.66|10222.2|10222.2|10207.91|10207.91|0
1660721400000|2022-08-17 07:30:00|10231.43|10231.43|10234.34|10234.34|10239.41|10239.41|10231.43|10231.43|0
1660721700000|2022-08-17 07:35:00|10232.99|10232.99|10219.36|10219.36|10233.66|10233.66|10218.17|10218.17|0
1660722000000|2022-08-17 07:40:00|10217.34|10217.34|10217.34|10217.34|10217.34|10217.34|10217.34|10217.34|0
1660722300000|2022-08-17 07:45:00|10218.53|10218.53|10229.99|10229.99|10229.99|10229.99|10218.53|10218.53|0
1660722600000|2022-08-17 07:50:00|10233.16|10233.16|10233.16|10233.16|10233.16|10233.16|10233.16|10233.16|0
1660722900000|2022-08-17 07:55:00|10234.51|10234.51|10223.97|10223.97|10241.22|10241.22|10223.97|10223.97|0
1660723200000|2022-08-17 08:00:00|10221.94|10221.94|10217.93|10217.93|10221.94|10221.94|10215.22|10215.22|0
1660723500000|2022-08-17 08:05:00|10228|10228|10234.74|10234.74|10234.74|10234.74|10228|10228|0
1660723800000|2022-08-17 08:10:00|10234.07|10234.07|10242.42|10242.42|10242.42|10242.42|10234.07|10234.07|0
1660724100000|2022-08-17 08:15:00|10245.78|10245.78|10255.41|10255.41|10255.41|10255.41|10245.78|10245.78|0
1660724400000|2022-08-17 08:20:00|10254.22|10254.22|10242.2|10242.2|10255.69|10255.69|10238.82|10238.82|0
1660724700000|2022-08-17 08:25:00|10243.55|10243.55|10249.62|10249.62|10249.62|10249.62|10243.55|10243.55|0
1660725000000|2022-08-17 08:30:00|10250.29|10250.29|10253.67|10253.67|10253.67|10253.67|10250.29|10250.29|0
1660725300000|2022-08-17 08:35:00|10255.01|10255.01|10244.94|10244.94|10255.01|10255.01|10244.94|10244.94|0
1660725600000|2022-08-17 08:40:00|10243.59|10243.59|10239.82|10239.82|10243.59|10243.59|10239.82|10239.82|0
1660725900000|2022-08-17 08:45:00|10237.8|10237.8|10231.86|10231.86|10237.8|10237.8|10231.86|10231.86|0
1660726200000|2022-08-17 08:50:00|10229.16|10229.16|10229.16|10229.16|10229.16|10229.16|10229.16|10229.16|0
1660726500000|2022-08-17 08:55:00|10232.73|10232.73|10232.73|10232.73|10232.73|10232.73|10232.73|10232.73|0
1660727100000|2022-08-17 09:05:00|10234.75|10234.75|10238.12|10238.12|10238.12|10238.12|10234.75|10234.75|0
1660727400000|2022-08-17 09:10:00|10237.45|10237.45|10234.4|10234.4|10237.45|10237.45|10234.4|10234.4|0
1660727700000|2022-08-17 09:15:00|10233.05|10233.05|10239.75|10239.75|10239.75|10239.75|10233.05|10233.05|0
1660728000000|2022-08-17 09:20:00|10237.73|10237.73|10240.43|10240.43|10240.43|10240.43|10237.73|10237.73|0
1660728300000|2022-08-17 09:25:00|10239.24|10239.24|10232.13|10232.13|10239.24|10239.24|10232.13|10232.13|0
1660728600000|2022-08-17 09:30:00|10225.39|10225.39|10217.73|10217.73|10225.39|10225.39|10217.73|10217.73|0
1660728900000|2022-08-17 09:35:00|10217.34|10217.34|10214.96|10214.96|10217.73|10217.73|10214.96|10214.96|0
1660729200000|2022-08-17 09:40:00|10213.78|10213.78|10214.39|10214.39|10217.09|10217.09|10212.38|10212.38|0
1660729500000|2022-08-17 09:45:00|10211.01|10211.01|10211.85|10211.85|10213.71|10213.71|10211.01|10211.01|0
1660730100000|2022-08-17 09:55:00|10214.55|10214.55|10207.57|10207.57|10214.55|10214.55|10207.57|10207.57|0
1660730400000|2022-08-17 10:00:00|10200.86|10200.86|10186.47|10186.47|10200.86|10200.86|10186.47|10186.47|0
1660730700000|2022-08-17 10:05:00|10189.84|10189.84|10189.1|10189.1|10191.87|10191.87|10189.1|10189.1|0
1660731000000|2022-08-17 10:10:00|10189.77|10189.77|10189.77|10189.77|10189.77|10189.77|10189.77|10189.77|0
1660731300000|2022-08-17 10:15:00|10190.96|10190.96|10190.91|10190.91|10192.94|10192.94|10190.56|10190.56|0
1660731600000|2022-08-17 10:20:00|10188.94|10188.94|10188.94|10188.94|10188.94|10188.94|10188.94|10188.94|0
1660731900000|2022-08-17 10:25:00|10190.12|10190.12|10190.12|10190.12|10190.12|10190.12|10189.33|10189.33|0
1660732200000|2022-08-17 10:30:00|10189.45|10189.45|10199.36|10199.36|10199.36|10199.36|10189.45|10189.45|0
1660732500000|2022-08-17 10:35:00|10198.57|10198.57|10192.03|10192.03|10198.57|10198.57|10192.03|10192.03|0
1660732800000|2022-08-17 10:40:00|10189.33|10189.33|10189.33|10189.33|10189.33|10189.33|10189.33|10189.33|0
1660733100000|2022-08-17 10:45:00|10188.14|10188.14|10187.75|10187.75|10188.14|10188.14|10187.75|10187.75|0
1660733400000|2022-08-17 10:50:00|10184.98|10184.98|10194.85|10194.85|10194.85|10194.85|10184.98|10184.98|0
1660733700000|2022-08-17 10:55:00|10197.55|10197.55|10195.53|10195.53|10199.57|10199.57|10195.53|10195.53|0
1660734300000|2022-08-17 11:05:00|10196.32|10196.32|10186.43|10186.43|10196.32|10196.32|10186.43|10186.43|0
1660734600000|2022-08-17 11:10:00|10188.4|10188.4|10191.38|10191.38|10192.96|10192.96|10188.4|10188.4|0
1660734900000|2022-08-17 11:15:00|10193.4|10193.4|10185.62|10185.62|10194.99|10194.99|10181.57|10181.57|0
1660735200000|2022-08-17 11:20:00|10186.97|10186.97|10182.63|10182.63|10186.97|10186.97|10178.86|10178.86|0
1660735500000|2022-08-17 11:25:00|10179.28|10179.28|10185.03|10185.03|10185.03|10185.03|10179.28|10179.28|0
1660735800000|2022-08-17 11:30:00|10191.73|10191.73|10196.63|10196.63|10196.63|10196.63|10191.73|10191.73|0
1660736100000|2022-08-17 11:35:00|10199.79|10199.79|10199.79|10199.79|10199.79|10199.79|10197.02|10197.02|0
1660736400000|2022-08-17 11:40:00|10200.58|10200.58|10201.93|10201.93|10203.96|10203.96|10200.58|10200.58|0
1660736700000|2022-08-17 11:45:00|10202.73|10202.73|10198.68|10198.68|10202.73|10202.73|10198.68|10198.68|0
1660737000000|2022-08-17 11:50:00|10198|10198|10195.79|10195.79|10199.35|10199.35|10195.79|10195.79|0
1660737300000|2022-08-17 11:55:00|10195.39|10195.39|10195.39|10195.39|10195.39|10195.39|10195.39|10195.39|0
1660737600000|2022-08-17 12:00:00|10196.74|10196.74|10196.74|10196.74|10196.74|10196.74|10196.74|10196.74|0
1660737900000|2022-08-17 12:05:00|10197.54|10197.54|10206.49|10206.49|10206.49|10206.49|10196.35|10196.35|0
1660738200000|2022-08-17 12:10:00|10207.84|10207.84|10209.85|10209.85|10209.85|10209.85|10206.49|10206.49|0
1660738500000|2022-08-17 12:15:00|10207.87|10207.87|10207.87|10207.87|10207.87|10207.87|10207.87|10207.87|0
1660738800000|2022-08-17 12:20:00|10214.58|10214.58|10205.17|10205.17|10214.58|10214.58|10203.15|10203.15|0
1660739100000|2022-08-17 12:25:00|10202.8|10202.8|10203.98|10203.98|10203.98|10203.98|10202.8|10202.8|0
1660739400000|2022-08-17 12:30:00|10203.31|10203.31|10225.43|10225.43|10238.18|10238.18|10194.58|10194.58|0
1660739700000|2022-08-17 12:35:00|10238.85|10238.85|10254.45|10254.45|10254.45|10254.45|10238.85|10238.85|0
1660740000000|2022-08-17 12:40:00|10257.83|10257.83|10256.57|10256.57|10260.52|10260.52|10256.57|10256.57|0
1660740300000|2022-08-17 12:45:00|10255.22|10255.22|10256.55|10256.55|10256.55|10256.55|10249.84|10249.84|0
1660740600000|2022-08-17 12:50:00|10258.57|10258.57|10246.51|10246.51|10258.57|10258.57|10246.51|10246.51|0
1660740900000|2022-08-17 12:55:00|10245.16|10245.16|10244.07|10244.07|10245.56|10245.56|10242.2|10242.2|0
1660741200000|2022-08-17 13:00:00|10243.39|10243.39|10243.39|10243.39|10243.39|10243.39|10243.39|10243.39|0
1660741500000|2022-08-17 13:05:00|10246.09|10246.09|10246.69|10246.69|10250.25|10250.25|10246.09|10246.09|0
1660741800000|2022-08-17 13:10:00|10248.28|10248.28|10249.62|10249.62|10249.62|10249.62|10248.28|10248.28|0
1660742100000|2022-08-17 13:15:00|10250.3|10250.3|10248.25|10248.25|10251.88|10251.88|10247.06|10247.06|0
1660742400000|2022-08-17 13:20:00|10249.6|10249.6|10242.89|10242.89|10249.6|10249.6|10242.89|10242.89|0
1660742700000|2022-08-17 13:25:00|10241.7|10241.7|10223.77|10223.77|10241.7|10241.7|10220.42|10220.42|0
1660743000000|2022-08-17 13:30:00|10224.96|10224.96|10230.71|10230.71|10242.8|10242.8|10222|10222|0
1660743300000|2022-08-17 13:35:00|10224|10224|10208.19|10208.19|10227.35|10227.35|10203.64|10203.64|0
1660743600000|2022-08-17 13:40:00|10204.83|10204.83|10183.99|10183.99|10204.83|10204.83|10165.24|10165.24|0
1660743900000|2022-08-17 13:45:00|10180.64|10180.64|10138.89|10138.89|10180.64|10180.64|10138.89|10138.89|0
1660744200000|2022-08-17 13:50:00|10136.19|10136.19|10136.23|10136.23|10139.59|10139.59|10129.23|10129.23|0
1660744500000|2022-08-17 13:55:00|10132.88|10132.88|10132.95|10132.95|10148.66|10148.66|10117.79|10117.79|0
1660744800000|2022-08-17 14:00:00|10132.27|10132.27|10146.15|10146.15|10151.51|10151.51|10130.92|10130.92|0
1660745100000|2022-08-17 14:05:00|10144.8|10144.8|10131.88|10131.88|10144.8|10144.8|10125.01|10125.01|0
1660745400000|2022-08-17 14:10:00|10121.82|10121.82|10111.74|10111.74|10121.82|10121.82|10101|10101|0
1660745700000|2022-08-17 14:15:00|10113.09|10113.09|10134.74|10134.74|10134.74|10134.74|10112.02|10112.02|0
1660746000000|2022-08-17 14:20:00|10132.72|10132.72|10132.23|10132.23|10132.72|10132.72|10128.88|10128.88|0
1660746300000|2022-08-17 14:25:00|10135.59|10135.59|10109.37|10109.37|10135.59|10135.59|10109.37|10109.37|0
1660746600000|2022-08-17 14:30:00|10107.39|10107.39|10101.66|10101.66|10111.67|10111.67|10100.48|10100.48|0
1660746900000|2022-08-17 14:35:00|10104.04|10104.04|10085.07|10085.07|10106.06|10106.06|10083.74|10083.74|0
1660747200000|2022-08-17 14:40:00|10081.72|10081.72|10067.94|10067.94|10081.72|10081.72|10064.57|10064.57|0
1660747500000|2022-08-17 14:45:00|10065.96|10065.96|10080.02|10080.02|10082.05|10082.05|10065.96|10065.96|0
1660747800000|2022-08-17 14:50:00|10076.67|10076.67|10070.27|10070.27|10077.74|10077.74|10068.92|10068.92|0
1660748100000|2022-08-17 14:55:00|10073.62|10073.62|10076.44|10076.44|10079.6|10079.6|10059.79|10059.79|0
1660748400000|2022-08-17 15:00:00|10077.11|10077.11|10075.31|10075.31|10084.02|10084.02|10071.96|10071.96|0
1660748700000|2022-08-17 15:05:00|10077.34|10077.34|10067.4|10067.4|10077.73|10077.73|10067.4|10067.4|0
1660749000000|2022-08-17 15:10:00|10068.59|10068.59|10061.98|10061.98|10068.71|10068.71|10057.72|10057.72|0
1660749300000|2022-08-17 15:15:00|10061.31|10061.31|10072.58|10072.58|10074.21|10074.21|10061.31|10061.31|0
1660749600000|2022-08-17 15:20:00|10073.37|10073.37|10065.92|10065.92|10073.76|10073.76|10062.45|10062.45|0
1660749900000|2022-08-17 15:25:00|10064.57|10064.57|10060.09|10060.09|10067.9|10067.9|10048.45|10048.45|0
1660806900000|2022-08-18 07:15:00|10042.76|10042.76|10048.71|10048.71|10050.36|10050.36|10042.76|10042.76|0
1660807200000|2022-08-18 07:20:00|10053.43|10053.43|10079.78|10079.78|10092.01|10092.01|10043.31|10043.31|0
1660807500000|2022-08-18 07:25:00|10080.57|10080.57|10072.08|10072.08|10080.57|10080.57|10071.29|10071.29|0
1660807800000|2022-08-18 07:30:00|10077.48|10077.48|10079.78|10079.78|10084.22|10084.22|10070.28|10070.28|0
1660808100000|2022-08-18 07:35:00|10083.15|10083.15|10066.01|10066.01|10083.83|10083.83|10065.22|10065.22|0
1660808400000|2022-08-18 07:40:00|10062.66|10062.66|10089.19|10089.19|10093.15|10093.15|10062.66|10062.66|0
1660808700000|2022-08-18 07:45:00|10091.89|10091.89|10091.89|10091.89|10091.89|10091.89|10091.89|10091.89|0
1660809000000|2022-08-18 07:50:00|10093.24|10093.24|10094.42|10094.42|10095.21|10095.21|10090.07|10090.07|0
1660809300000|2022-08-18 07:55:00|10094.03|10094.03|10091.05|10091.05|10094.42|10094.42|10089.47|10089.47|0
1660809600000|2022-08-18 08:00:00|10093.75|10093.75|10094.89|10094.89|10094.89|10094.89|10091.72|10091.72|0
1660809900000|2022-08-18 08:05:00|10093.7|10093.7|10096.08|10096.08|10096.08|10096.08|10088.86|10088.86|0
1660810200000|2022-08-18 08:10:00|10097.26|10097.26|10083.95|10083.95|10097.26|10097.26|10083.44|10083.44|0
1660810500000|2022-08-18 08:15:00|10084.63|10084.63|10079.56|10079.56|10084.63|10084.63|10078.76|10078.76|0
1660810800000|2022-08-18 08:20:00|10077.97|10077.97|10080.27|10080.27|10080.27|10080.27|10077.58|10077.58|0
1660811100000|2022-08-18 08:25:00|10077.5|10077.5|10062.08|10062.08|10078.85|10078.85|10061.41|10061.41|0
1660811400000|2022-08-18 08:30:00|10060.73|10060.73|10052.66|10052.66|10060.73|10060.73|10052.66|10052.66|0
1660811700000|2022-08-18 08:35:00|10054.24|10054.24|10056.22|10056.22|10057.01|10057.01|10054.24|10054.24|0
1660812000000|2022-08-18 08:40:00|10056.89|10056.89|10067.62|10067.62|10067.62|10067.62|10056.89|10056.89|0
1660812300000|2022-08-18 08:45:00|10068.97|10068.97|10089.1|10089.1|10089.1|10089.1|10068.97|10068.97|0
1660812600000|2022-08-18 08:50:00|10089.89|10089.89|10129.58|10129.58|10129.58|10129.58|10089.89|10089.89|0
1660812900000|2022-08-18 08:55:00|10129.18|10129.18|10123.35|10123.35|10129.18|10129.18|10119.31|10119.31|0
1660813200000|2022-08-18 09:00:00|10124.7|10124.7|10135.13|10135.13|10135.13|10135.13|10121.32|10121.32|0
1660813500000|2022-08-18 09:05:00|10137.9|10137.9|10155.85|10155.85|10157.83|10157.83|10137.9|10137.9|0
1660813800000|2022-08-18 09:10:00|10157.04|10157.04|10154.66|10154.66|10164.16|10164.16|10154.66|10154.66|0
1660814100000|2022-08-18 09:15:00|10147.92|10147.92|10150.89|10150.89|10150.89|10150.89|10147.92|10147.92|0
1660814400000|2022-08-18 09:20:00|10150.22|10150.22|10149.43|10149.43|10150.22|10150.22|10148.87|10148.87|0
1660814700000|2022-08-18 09:25:00|10152.78|10152.78|10170.23|10170.23|10170.23|10170.23|10152.78|10152.78|0
1660815000000|2022-08-18 09:30:00|10169.44|10169.44|10163.1|10163.1|10169.44|10169.44|10162.71|10162.71|0
1660815300000|2022-08-18 09:35:00|10163.5|10163.5|10161.33|10161.33|10164.29|10164.29|10160.94|10160.94|0
1660815600000|2022-08-18 09:40:00|10164.03|10164.03|10164.03|10164.03|10164.03|10164.03|10164.03|10164.03|0
1660815900000|2022-08-18 09:45:00|10164.82|10164.82|10162.56|10162.56|10164.82|10164.82|10162.56|10162.56|0
1660816200000|2022-08-18 09:50:00|10163.36|10163.36|10180.13|10180.13|10180.13|10180.13|10163.36|10163.36|0
1660816500000|2022-08-18 09:55:00|10184.17|10184.17|10177.84|10177.84|10184.17|10184.17|10176.49|10176.49|0
1660816800000|2022-08-18 10:00:00|10182.57|10182.57|10189.29|10189.29|10193.25|10193.25|10182.57|10182.57|0
1660817100000|2022-08-18 10:05:00|10190.08|10190.08|10188.9|10188.9|10190.48|10190.48|10188.9|10188.9|0
1660817400000|2022-08-18 10:10:00|10188.22|10188.22|10176.21|10176.21|10188.22|10188.22|10176.21|10176.21|0
1660817700000|2022-08-18 10:15:00|10172.85|10172.85|10171.78|10171.78|10172.85|10172.85|10167.38|10167.38|0
1660818000000|2022-08-18 10:20:00|10170.2|10170.2|10172.62|10172.62|10172.62|10172.62|10170.2|10170.2|0
1660818300000|2022-08-18 10:25:00|10172.22|10172.22|10173.69|10173.69|10173.69|10173.69|10171.67|10171.67|0
1660818600000|2022-08-18 10:30:00|10176.39|10176.39|10171.99|10171.99|10176.39|10176.39|10169.97|10169.97|0
1660818900000|2022-08-18 10:35:00|10169.22|10169.22|10167.92|10167.92|10169.22|10169.22|10167.24|10167.24|0
1660819200000|2022-08-18 10:40:00|10167.52|10167.52|10168.19|10168.19|10168.19|10168.19|10167.52|10167.52|0
1660819500000|2022-08-18 10:45:00|10167.8|10167.8|10176.39|10176.39|10176.39|10176.39|10167.8|10167.8|0
1660819800000|2022-08-18 10:50:00|10172.83|10172.83|10178.92|10178.92|10178.92|10178.92|10170.85|10170.85|0
1660820100000|2022-08-18 10:55:00|10178.25|10178.25|10178.25|10178.25|10178.25|10178.25|10177.58|10177.58|0
1660820400000|2022-08-18 11:00:00|10178.92|10178.92|10181.62|10181.62|10182.3|10182.3|10178.92|10178.92|0
1660820700000|2022-08-18 11:05:00|10182.97|10182.97|10182.97|10182.97|10182.97|10182.97|10182.97|10182.97|0
1660821000000|2022-08-18 11:10:00|10181.62|10181.62|10178.85|10178.85|10181.62|10181.62|10178.85|10178.85|0
1660821300000|2022-08-18 11:15:00|10178.46|10178.46|10176.32|10176.32|10178.46|10178.46|10175.13|10175.13|0
1660821600000|2022-08-18 11:20:00|10175.52|10175.52|10177.5|10177.5|10179.09|10179.09|10175.52|10175.52|0
1660821900000|2022-08-18 11:25:00|10174.13|10174.13|10176.83|10176.83|10176.83|10176.83|10174.13|10174.13|0
1660822200000|2022-08-18 11:30:00|10176.04|10176.04|10182.75|10182.75|10182.75|10182.75|10176.04|10176.04|0
1660822500000|2022-08-18 11:35:00|10181.4|10181.4|10183.65|10183.65|10185.68|10185.68|10181.4|10181.4|0
1660823100000|2022-08-18 11:45:00|10184.33|10184.33|10184.33|10184.33|10184.33|10184.33|10184.33|10184.33|0
1660823400000|2022-08-18 11:50:00|10185.68|10185.68|10190.36|10190.36|10192.78|10192.78|10185.68|10185.68|0
1660823700000|2022-08-18 11:55:00|10191.71|10191.71|10191.04|10191.04|10193.06|10193.06|10191.04|10191.04|0
1660824000000|2022-08-18 12:00:00|10187.68|10187.68|10188.47|10188.47|10188.87|10188.87|10187.68|10187.68|0
1660824300000|2022-08-18 12:05:00|10190.5|10190.5|10188.92|10188.92|10191.69|10191.69|10188.92|10188.92|0
1660824600000|2022-08-18 12:10:00|10190.26|10190.26|10190.26|10190.26|10190.26|10190.26|10190.26|10190.26|0
1660824900000|2022-08-18 12:15:00|10191.45|10191.45|10193.43|10193.43|10193.43|10193.43|10191.45|10191.45|0
1660825200000|2022-08-18 12:20:00|10193.83|10193.83|10193.83|10193.83|10193.83|10193.83|10193.83|10193.83|0
1660825500000|2022-08-18 12:25:00|10193.04|10193.04|10202.49|10202.49|10202.49|10202.49|10192.64|10192.64|0
1660825800000|2022-08-18 12:30:00|10202.88|10202.88|10212.78|10212.78|10218.88|10218.88|10202.88|10202.88|0
1660826100000|2022-08-18 12:35:00|10212.11|10212.11|10208.39|10208.39|10212.11|10212.11|10207.32|10207.32|0
1660826400000|2022-08-18 12:40:00|10208.78|10208.78|10211.18|10211.18|10212.53|10212.53|10190.38|10190.38|0
1660826700000|2022-08-18 12:45:00|10212.37|10212.37|10222.61|10222.61|10225.97|10225.97|10212.37|10212.37|0
1660827000000|2022-08-18 12:50:00|10223.01|10223.01|10215.46|10215.46|10223.01|10223.01|10214.11|10214.11|0
1660827300000|2022-08-18 12:55:00|10213.88|10213.88|10210.53|10210.53|10213.88|10213.88|10209.85|10209.85|0
1660827600000|2022-08-18 13:00:00|10211.71|10211.71|10214.09|10214.09|10222.57|10222.57|10211.71|10211.71|0
1660827900000|2022-08-18 13:05:00|10210.73|10210.73|10209.94|10209.94|10210.73|10210.73|10205.4|10205.4|0
1660828200000|2022-08-18 13:10:00|10213.3|10213.3|10203.82|10203.82|10213.3|10213.3|10203.03|10203.03|0
1660828500000|2022-08-18 13:15:00|10205.01|10205.01|10197.88|10197.88|10205.01|10205.01|10197.21|10197.21|0
1660828800000|2022-08-18 13:20:00|10197.21|10197.21|10193.65|10193.65|10197.6|10197.6|10192.46|10192.46|0
1660829100000|2022-08-18 13:25:00|10190.29|10190.29|10192.34|10192.34|10192.34|10192.34|10176.9|10176.9|0
1660829400000|2022-08-18 13:30:00|10182.28|10182.28|10180.29|10180.29|10188.99|10188.99|10164.85|10164.85|0
1660829700000|2022-08-18 13:35:00|10177.59|10177.59|10152.81|10152.81|10182.3|10182.3|10152.81|10152.81|0
1660830000000|2022-08-18 13:40:00|10151.62|10151.62|10166.9|10166.9|10166.9|10166.9|10144.94|10144.94|0
1660830300000|2022-08-18 13:45:00|10167.58|10167.58|10162.04|10162.04|10170.52|10170.52|10154.14|10154.14|0
1660830600000|2022-08-18 13:50:00|10161.36|10161.36|10171|10171|10171.12|10171.12|10161.36|10161.36|0
1660830900000|2022-08-18 13:55:00|10173.03|10173.03|10180.62|10180.62|10180.62|10180.62|10165.92|10165.92|0
1660831200000|2022-08-18 14:00:00|10177.26|10177.26|10175.61|10175.61|10179.94|10179.94|10173.23|10173.23|0
1660831500000|2022-08-18 14:05:00|10174.42|10174.42|10151.48|10151.48|10174.42|10174.42|10151.48|10151.48|0
1660831800000|2022-08-18 14:10:00|10151.88|10151.88|10183.27|10183.27|10183.27|10183.27|10148.5|10148.5|0
1660832100000|2022-08-18 14:15:00|10185.3|10185.3|10178.88|10178.88|10185.97|10185.97|10178.88|10178.88|0
1660832400000|2022-08-18 14:20:00|10177.53|10177.53|10177.27|10177.27|10181.56|10181.56|10174.32|10174.32|0
1660832700000|2022-08-18 14:25:00|10178.62|10178.62|10166.65|10166.65|10178.73|10178.73|10166.65|10166.65|0
1660833000000|2022-08-18 14:30:00|10163.29|10163.29|10144.29|10144.29|10163.29|10163.29|10144.29|10144.29|0
1660833300000|2022-08-18 14:35:00|10145.87|10145.87|10142.91|10142.91|10145.87|10145.87|10135.81|10135.81|0
1660833600000|2022-08-18 14:40:00|10138.87|10138.87|10166.07|10166.07|10166.07|10166.07|10138.87|10138.87|0
1660833900000|2022-08-18 14:45:00|10168.09|10168.09|10167.91|10167.91|10176.38|10176.38|10167.11|10167.11|0
1660834200000|2022-08-18 14:50:00|10168.7|10168.7|10173.68|10173.68|10173.68|10173.68|10167.23|10167.23|0
1660834500000|2022-08-18 14:55:00|10175.66|10175.66|10181.59|10181.59|10183.37|10183.37|10175.66|10175.66|0
1660834800000|2022-08-18 15:00:00|10181.2|10181.2|10168.29|10168.29|10181.2|10181.2|10166.94|10166.94|0
1660835100000|2022-08-18 15:05:00|10164.94|10164.94|10152.89|10152.89|10167.92|10167.92|10152.89|10152.89|0
1660835400000|2022-08-18 15:10:00|10152.09|10152.09|10162.55|10162.55|10164.14|10164.14|10148.74|10148.74|0
1660835700000|2022-08-18 15:15:00|10163.34|10163.34|10170.26|10170.26|10172.84|10172.84|10163.34|10163.34|0
1660836000000|2022-08-18 15:20:00|10166.91|10166.91|10183.98|10183.98|10185.7|10185.7|10166.91|10166.91|0
1660836300000|2022-08-18 15:25:00|10185.56|10185.56|10185.58|10185.58|10193.45|10193.45|10180.25|10180.25|0
1660893300000|2022-08-19 07:15:00|10249.87|10249.87|10245|10245|10249.87|10249.87|10244.28|10244.28|0
1660893600000|2022-08-19 07:20:00|10246.59|10246.59|10229.82|10229.82|10246.59|10246.59|10229.82|10229.82|0
1660893900000|2022-08-19 07:25:00|10225.77|10225.77|10222.95|10222.95|10225.77|10225.77|10222.95|10222.95|0
1660894200000|2022-08-19 07:30:00|10216.24|10216.24|10209.82|10209.82|10216.24|10216.24|10209.82|10209.82|0
1660894500000|2022-08-19 07:35:00|10204.42|10204.42|10196.86|10196.86|10204.42|10204.42|10196.86|10196.86|0
1660894800000|2022-08-19 07:40:00|10197.54|10197.54|10197.07|10197.07|10200.23|10200.23|10196.28|10196.28|0
1660895100000|2022-08-19 07:45:00|10176.94|10176.94|10175.61|10175.61|10176.94|10176.94|10163.52|10163.52|0
1660895400000|2022-08-19 07:50:00|10172.26|10172.26|10167.84|10167.84|10175.61|10175.61|10167.84|10167.84|0
1660896300000|2022-08-19 08:05:00|10166.26|10166.26|10166.28|10166.28|10169.65|10169.65|10162.9|10162.9|0
1660896600000|2022-08-19 08:10:00|10162.9|10162.9|10163.51|10163.51|10164.69|10164.69|10159.97|10159.97|0
1660896900000|2022-08-19 08:15:00|10164.18|10164.18|10138.96|10138.96|10164.18|10164.18|10136.26|10136.26|0
1660897200000|2022-08-19 08:20:00|10139.64|10139.64|10145.18|10145.18|10145.18|10145.18|10138.29|10138.29|0
1660897500000|2022-08-19 08:25:00|10147.88|10147.88|10146.49|10146.49|10151.89|10151.89|10145.18|10145.18|0
1660897800000|2022-08-19 08:30:00|10149.84|10149.84|10148.16|10148.16|10149.84|10149.84|10135.24|10135.24|0
1660898100000|2022-08-19 08:35:00|10150.86|10150.86|10152.88|10152.88|10152.88|10152.88|10150.86|10150.86|0
1660898400000|2022-08-19 08:40:00|10158.28|10158.28|10155.58|10155.58|10158.28|10158.28|10155.58|10155.58|0
1660898700000|2022-08-19 08:45:00|10158.96|10158.96|10161.61|10161.61|10161.61|10161.61|10158.96|10158.96|0
1660899000000|2022-08-19 08:50:00|10163.63|10163.63|10163.77|10163.77|10167.24|10167.24|10163.09|10163.09|0
1660899300000|2022-08-19 08:55:00|10165.79|10165.79|10167.65|10167.65|10168.84|10168.84|10165.79|10165.79|0
1660899600000|2022-08-19 09:00:00|10170.35|10170.35|10161.27|10161.27|10170.35|10170.35|10159.25|10159.25|0
1660899900000|2022-08-19 09:05:00|10162.62|10162.62|10158.57|10158.57|10162.62|10162.62|10158.57|10158.57|0
1660900500000|2022-08-19 09:15:00|10182.05|10182.05|10179.12|10179.12|10182.05|10182.05|10161.93|10161.93|0
1660900800000|2022-08-19 09:20:00|10185.87|10185.87|10177.35|10177.35|10189.24|10189.24|10174.65|10174.65|0
1660901100000|2022-08-19 09:25:00|10174|10174|10174|10174|10174|10174|10174|10174|0
1660901400000|2022-08-19 09:30:00|10171.97|10171.97|10171.3|10171.3|10171.97|10171.97|10166.58|10166.58|0
1660901700000|2022-08-19 09:35:00|10171.97|10171.97|10176.93|10176.93|10176.93|10176.93|10171.97|10171.97|0
1660902000000|2022-08-19 09:40:00|10173.57|10173.57|10169.73|10169.73|10173.57|10173.57|10169.73|10169.73|0
1660902300000|2022-08-19 09:45:00|10173.3|10173.3|10169.92|10169.92|10173.3|10173.3|10167.9|10167.9|0
1660902600000|2022-08-19 09:50:00|10167.94|10167.94|10162.23|10162.23|10172.3|10172.3|10162.23|10162.23|0
1660902900000|2022-08-19 09:55:00|10158.86|10158.86|10157.51|10157.51|10158.86|10158.86|10155.49|10155.49|0
1660903200000|2022-08-19 10:00:00|10158.19|10158.19|10143.01|10143.01|10159.14|10159.14|10143.01|10143.01|0
1660903500000|2022-08-19 10:05:00|10141.82|10141.82|10143.82|10143.82|10146.52|10146.52|10141.82|10141.82|0
1660903800000|2022-08-19 10:10:00|10142.47|10142.47|10145.17|10145.17|10145.17|10145.17|10141.8|10141.8|0
1660904400000|2022-08-19 10:20:00|10147.2|10147.2|10147.2|10147.2|10147.2|10147.2|10147.2|10147.2|0
1660904700000|2022-08-19 10:25:00|10146.41|10146.41|10146.41|10146.41|10146.41|10146.41|10146.41|10146.41|0
1660905000000|2022-08-19 10:30:00|10145.61|10145.61|10146.41|10146.41|10146.41|10146.41|10141.68|10141.68|0
1660905300000|2022-08-19 10:35:00|10145.06|10145.06|10136.51|10136.51|10145.06|10145.06|10136.51|10136.51|0
1660905600000|2022-08-19 10:40:00|10133.16|10133.16|10140.15|10140.15|10140.15|10140.15|10133.16|10133.16|0
1660905900000|2022-08-19 10:45:00|10138.8|10138.8|10130.32|10130.32|10138.8|10138.8|10130.32|10130.32|0
1660906200000|2022-08-19 10:50:00|10126.96|10126.96|10120.89|10120.89|10130.32|10130.32|10120.89|10120.89|0
1660906500000|2022-08-19 10:55:00|10118.87|10118.87|10124.26|10124.26|10124.26|10124.26|10118.87|10118.87|0
1660906800000|2022-08-19 11:00:00|10130.97|10130.97|10135.02|10135.02|10135.02|10135.02|10130.97|10130.97|0
1660907100000|2022-08-19 11:05:00|10132.32|10132.32|10135.93|10135.93|10135.93|10135.93|10132.32|10132.32|0
1660907400000|2022-08-19 11:10:00|10142.64|10142.64|10144.1|10144.1|10144.1|10144.1|10142.64|10142.64|0
1660907700000|2022-08-19 11:15:00|10146.13|10146.13|10144.1|10144.1|10146.13|10146.13|10144.1|10144.1|0
1660908000000|2022-08-19 11:20:00|10143.31|10143.31|10143.31|10143.31|10143.31|10143.31|10143.31|10143.31|0
1660908300000|2022-08-19 11:25:00|10143.99|10143.99|10155.62|10155.62|10155.62|10155.62|10143.31|10143.31|0
1660908600000|2022-08-19 11:30:00|10158.98|10158.98|10178.34|10178.34|10178.34|10178.34|10158.98|10158.98|0
1660908900000|2022-08-19 11:35:00|10180.37|10180.37|10180.92|10180.92|10180.92|10180.92|10178.78|10178.78|0
1660909200000|2022-08-19 11:40:00|10181.32|10181.32|10225.18|10225.18|10228.53|10228.53|10181.32|10181.32|0
1660909500000|2022-08-19 11:45:00|10224.5|10224.5|10220.1|10220.1|10224.5|10224.5|10220.1|10220.1|0
1660909800000|2022-08-19 11:50:00|10220.5|10220.5|10214.73|10214.73|10220.5|10220.5|10214.73|10214.73|0
1660910100000|2022-08-19 11:55:00|10216.75|10216.75|10219.84|10219.84|10219.84|10219.84|10216.75|10216.75|0
1660910400000|2022-08-19 12:00:00|10221.19|10221.19|10229.68|10229.68|10229.68|10229.68|10221.19|10221.19|0
1660910700000|2022-08-19 12:05:00|10230.48|10230.48|10230.48|10230.48|10230.48|10230.48|10230.48|10230.48|0
1660911000000|2022-08-19 12:10:00|10229.68|10229.68|10232.22|10232.22|10232.22|10232.22|10229.68|10229.68|0
1660911300000|2022-08-19 12:15:00|10228.85|10228.85|10231.94|10231.94|10231.94|10231.94|10228.85|10228.85|0
1660911600000|2022-08-19 12:20:00|10230.59|10230.59|10230.61|10230.61|10235.97|10235.97|10219.14|10219.14|0
1660911900000|2022-08-19 12:25:00|10228.63|10228.63|10227.12|10227.12|10229.82|10229.82|10227.12|10227.12|0
1660912200000|2022-08-19 12:30:00|10221.05|10221.05|10235.89|10235.89|10239.26|10239.26|10219.7|10219.7|0
1660912500000|2022-08-19 12:35:00|10238.59|10238.59|10253.09|10253.09|10253.09|10253.09|10237.92|10237.92|0
1660912800000|2022-08-19 12:40:00|10257.14|10257.14|10255.92|10255.92|10266.42|10266.42|10255.92|10255.92|0
1660913100000|2022-08-19 12:45:00|10261.32|10261.32|10264.13|10264.13|10264.13|10264.13|10261.32|10261.32|0
1660913400000|2022-08-19 12:50:00|10264.81|10264.81|10258.06|10258.06|10264.81|10264.81|10258.06|10258.06|0
1660913700000|2022-08-19 12:55:00|10253.34|10253.34|10281.03|10281.03|10281.03|10281.03|10253.34|10253.34|0
1660914000000|2022-08-19 13:00:00|10277.67|10277.67|10286|10286|10288.7|10288.7|10274.32|10274.32|0
1660914300000|2022-08-19 13:05:00|10288.77|10288.77|10260.06|10260.06|10290.35|10290.35|10260.06|10260.06|0
1660914600000|2022-08-19 13:10:00|10259.67|10259.67|10270|10270|10270|10270|10256.29|10256.29|0
1660914900000|2022-08-19 13:15:00|10271.98|10271.98|10257.9|10257.9|10273.96|10273.96|10257.23|10257.23|0
1660915200000|2022-08-19 13:20:00|10258.3|10258.3|10263.33|10263.33|10263.33|10263.33|10252.92|10252.92|0
1660915500000|2022-08-19 13:25:00|10266.02|10266.02|10259.28|10259.28|10266.02|10266.02|10259.28|10259.28|0
1660915800000|2022-08-19 13:30:00|10269.34|10269.34|10248.82|10248.82|10279.4|10279.4|10248.82|10248.82|0
1660916100000|2022-08-19 13:35:00|10248.14|10248.14|10249.09|10249.09|10267.75|10267.75|10248.14|10248.14|0
1660916400000|2022-08-19 13:40:00|10245.73|10245.73|10234.44|10234.44|10245.73|10245.73|10228.96|10228.96|0
1660916700000|2022-08-19 13:45:00|10241.15|10241.15|10190.76|10190.76|10241.15|10241.15|10190.76|10190.76|0
1660917000000|2022-08-19 13:50:00|10188.07|10188.07|10193.43|10193.43|10194.76|10194.76|10183.36|10183.36|0
1660917300000|2022-08-19 13:55:00|10194.1|10194.1|10198.46|10198.46|10198.46|10198.46|10190.84|10190.84|0
1660917600000|2022-08-19 14:00:00|10194.41|10194.41|10189.79|10189.79|10194.41|10194.41|10178.95|10178.95|0
1660917900000|2022-08-19 14:05:00|10187.77|10187.77|10199.85|10199.85|10207.24|10207.24|10187.77|10187.77|0
1660918200000|2022-08-19 14:10:00|10198.5|10198.5|10193.66|10193.66|10198.5|10198.5|10190.94|10190.94|0
1660918500000|2022-08-19 14:15:00|10188.93|10188.93|10217.51|10217.51|10217.51|10217.51|10179.64|10179.64|0
1660918800000|2022-08-19 14:20:00|10214.15|10214.15|10213.71|10213.71|10218.39|10218.39|10211.69|10211.69|0
1660919100000|2022-08-19 14:25:00|10213.31|10213.31|10210.54|10210.54|10213.31|10213.31|10201.11|10201.11|0
1660919400000|2022-08-19 14:30:00|10206.49|10206.49|10204.95|10204.95|10206.49|10206.49|10199.78|10199.78|0
1660919700000|2022-08-19 14:35:00|10199.55|10199.55|10196.48|10196.48|10199.55|10199.55|10185.35|10185.35|0
1660920000000|2022-08-19 14:40:00|10198.06|10198.06|10208.87|10208.87|10208.87|10208.87|10198.06|10198.06|0
1660920300000|2022-08-19 14:45:00|10212.23|10212.23|10217.05|10217.05|10225.12|10225.12|10212.23|10212.23|0
1660920600000|2022-08-19 14:50:00|10216.37|10216.37|10203.83|10203.83|10222.42|10222.42|10203.83|10203.83|0
1660920900000|2022-08-19 14:55:00|10205.17|10205.17|10192.55|10192.55|10210.01|10210.01|10192.55|10192.55|0
1660921200000|2022-08-19 15:00:00|10195.9|10195.9|10201.05|10201.05|10201.84|10201.84|10190.76|10190.76|0
1660921500000|2022-08-19 15:05:00|10200.37|10200.37|10189.59|10189.59|10201.05|10201.05|10188.61|10188.61|0
1660921800000|2022-08-19 15:10:00|10192.94|10192.94|10192.71|10192.71|10196.3|10196.3|10190.92|10190.92|0
1660922100000|2022-08-19 15:15:00|10193.39|10193.39|10198.32|10198.32|10198.32|10198.32|10192.04|10192.04|0
1660922400000|2022-08-19 15:20:00|10195.62|10195.62|10174.26|10174.26|10198.7|10198.7|10174.26|10174.26|0
1660922700000|2022-08-19 15:25:00|10173.86|10173.86|10178.4|10178.4|10178.4|10178.4|10165.52|10165.52|0
1661152500000|2022-08-22 07:15:00|10191.04|10191.04|10150.01|10150.01|10191.43|10191.43|10150.01|10150.01|0
1661152800000|2022-08-22 07:20:00|10139.94|10139.94|10127.84|10127.84|10139.94|10139.94|10127.16|10127.16|0
1661153100000|2022-08-22 07:25:00|10128.51|10128.51|10088.7|10088.7|10128.51|10128.51|10088.7|10088.7|0
1661153400000|2022-08-22 07:30:00|10087.51|10087.51|10092.21|10092.21|10092.21|10092.21|10078.1|10078.1|0
1661153700000|2022-08-22 07:35:00|10119.05|10119.05|10120.12|10120.12|10120.12|10120.12|10119.05|10119.05|0
1661154000000|2022-08-22 07:40:00|10118.1|10118.1|10120.45|10120.45|10129.14|10129.14|10115.72|10115.72|0
1661154300000|2022-08-22 07:45:00|10123.15|10123.15|10121.13|10121.13|10123.82|10123.82|10121.13|10121.13|0
1661154600000|2022-08-22 07:50:00|10121.52|10121.52|10118.17|10118.17|10123.5|10123.5|10118.17|10118.17|0
1661154900000|2022-08-22 07:55:00|10117.38|10117.38|10124.23|10124.23|10126.25|10126.25|10112.83|10112.83|0
1661155200000|2022-08-22 08:00:00|10125.02|10125.02|10109.08|10109.08|10125.02|10125.02|10109.08|10109.08|0
1661155500000|2022-08-22 08:05:00|10108.69|10108.69|10118.56|10118.56|10121.13|10121.13|10108.69|10108.69|0
1661155800000|2022-08-22 08:10:00|10119.35|10119.35|10121.4|10121.4|10121.68|10121.68|10115.98|10115.98|0
1661156100000|2022-08-22 08:15:00|10120.22|10120.22|10133.98|10133.98|10144.44|10144.44|10120.22|10120.22|0
1661156400000|2022-08-22 08:20:00|10133.58|10133.58|10110.5|10110.5|10133.58|10133.58|10110.5|10110.5|0
1661156700000|2022-08-22 08:25:00|10107.13|10107.13|10093.14|10093.14|10107.13|10107.13|10093.14|10093.14|0
1661157000000|2022-08-22 08:30:00|10090.44|10090.44|10084.97|10084.97|10091.11|10091.11|10084.97|10084.97|0
1661157300000|2022-08-22 08:35:00|10078.26|10078.26|10044.71|10044.71|10079.84|10079.84|10044.71|10044.71|0
1661157600000|2022-08-22 08:40:00|10048.06|10048.06|10040.2|10040.2|10049.64|10049.64|10038.85|10038.85|0
1661157900000|2022-08-22 08:45:00|10036.85|10036.85|10043.13|10043.13|10043.13|10043.13|10025.78|10025.78|0
1661158200000|2022-08-22 08:50:00|10042.46|10042.46|10051.88|10051.88|10052.67|10052.67|10042.46|10042.46|0
1661158500000|2022-08-22 08:55:00|10051.09|10051.09|10067.86|10067.86|10073.78|10073.78|10046.94|10046.94|0
1661158800000|2022-08-22 09:00:00|10068.65|10068.65|10078.49|10078.49|10078.49|10078.49|10068.65|10068.65|0
1661159100000|2022-08-22 09:05:00|10079.28|10079.28|10078.1|10078.1|10079.28|10079.28|10078.1|10078.1|0
1661159400000|2022-08-22 09:10:00|10071.39|10071.39|10080.26|10080.26|10081.45|10081.45|10071.39|10071.39|0
1661159700000|2022-08-22 09:15:00|10078.92|10078.92|10087.95|10087.95|10087.95|10087.95|10078.92|10078.92|0
1661160000000|2022-08-22 09:20:00|10089.97|10089.97|10085.99|10085.99|10089.97|10089.97|10084.2|10084.2|0
1661160300000|2022-08-22 09:25:00|10086.78|10086.78|10087.28|10087.28|10093.99|10093.99|10086.78|10086.78|0
1661160600000|2022-08-22 09:30:00|10086.49|10086.49|10069.41|10069.41|10086.49|10086.49|10069.41|10069.41|0
1661160900000|2022-08-22 09:35:00|10070.08|10070.08|10069.06|10069.06|10071.43|10071.43|10069.06|10069.06|0
1661161200000|2022-08-22 09:40:00|10063.66|10063.66|10042.19|10042.19|10063.66|10063.66|10042.19|10042.19|0
1661161500000|2022-08-22 09:45:00|10045.54|10045.54|10064.02|10064.02|10064.02|10064.02|10045.54|10045.54|0
1661161800000|2022-08-22 09:50:00|10065.21|10065.21|10071.92|10071.92|10071.92|10071.92|10065.21|10065.21|0
1661162100000|2022-08-22 09:55:00|10072.71|10072.71|10098.09|10098.09|10101.84|10101.84|10072.71|10072.71|0
1661162400000|2022-08-22 10:00:00|10099.67|10099.67|10087.7|10087.7|10103.56|10103.56|10087.7|10087.7|0
1661162700000|2022-08-22 10:05:00|10081|10081|10081|10081|10081|10081|10081|10081|0
1661163000000|2022-08-22 10:10:00|10082.34|10082.34|10104.85|10104.85|10108.2|10108.2|10082.34|10082.34|0
1661163300000|2022-08-22 10:15:00|10103.5|10103.5|10111.31|10111.31|10111.31|10111.31|10103.5|10103.5|0
1661163600000|2022-08-22 10:20:00|10106.59|10106.59|10109.96|10109.96|10109.96|10109.96|10106.59|10106.59|0
1661163900000|2022-08-22 10:25:00|10108.61|10108.61|10109.57|10109.57|10109.57|10109.57|10107.43|10107.43|0
1661164200000|2022-08-22 10:30:00|10107.54|10107.54|10110.92|10110.92|10110.92|10110.92|10103.5|10103.5|0
1661164500000|2022-08-22 10:35:00|10110.24|10110.24|10109.45|10109.45|10110.24|10110.24|10108.26|10108.26|0
1661164800000|2022-08-22 10:40:00|10107.87|10107.87|10105.07|10105.07|10107.87|10107.87|10103.72|10103.72|0
1661165100000|2022-08-22 10:45:00|10106.42|10106.42|10106.42|10106.42|10106.42|10106.42|10106.42|10106.42|0
1661165400000|2022-08-22 10:50:00|10107.61|10107.61|10110.57|10110.57|10114.71|10114.71|10107.21|10107.21|0
1661165700000|2022-08-22 10:55:00|10108.98|10108.98|10100.65|10100.65|10108.98|10108.98|10100.65|10100.65|0
1661166000000|2022-08-22 11:00:00|10099.97|10099.97|10089.46|10089.46|10099.97|10099.97|10089.46|10089.46|0
1661166300000|2022-08-22 11:05:00|10090.25|10090.25|10085.64|10085.64|10092.11|10092.11|10085.64|10085.64|0
1661166600000|2022-08-22 11:10:00|10084.85|10084.85|10086.71|10086.71|10086.71|10086.71|10083.34|10083.34|0
1661167200000|2022-08-22 11:20:00|10084.34|10084.34|10091.78|10091.78|10097.17|10097.17|10084.34|10084.34|0
1661167500000|2022-08-22 11:25:00|10088.42|10088.42|10095.87|10095.87|10095.87|10095.87|10086.44|10086.44|0
1661167800000|2022-08-22 11:30:00|10091.82|10091.82|10075.04|10075.04|10091.82|10091.82|10075|10075|0
1661168100000|2022-08-22 11:35:00|10074.64|10074.64|10081.34|10081.34|10081.34|10081.34|10074.64|10074.64|0
1661168400000|2022-08-22 11:40:00|10077.99|10077.99|10077.99|10077.99|10084.7|10084.7|10077.99|10077.99|0
1661168700000|2022-08-22 11:45:00|10074.63|10074.63|10078.38|10078.38|10082.71|10082.71|10074.63|10074.63|0
1661169000000|2022-08-22 11:50:00|10085.09|10085.09|10091.4|10091.4|10091.4|10091.4|10077.98|10077.98|0
1661169300000|2022-08-22 11:55:00|10094.75|10094.75|10106.4|10106.4|10110.94|10110.94|10094.75|10094.75|0
1661169600000|2022-08-22 12:00:00|10104.82|10104.82|10098.14|10098.14|10104.82|10104.82|10091.4|10091.4|0
1661169900000|2022-08-22 12:05:00|10104.85|10104.85|10108.21|10108.21|10114.92|10114.92|10104.85|10104.85|0
1661170200000|2022-08-22 12:10:00|10107.53|10107.53|10103.5|10103.5|10110.21|10110.21|10103.5|10103.5|0
1661170500000|2022-08-22 12:15:00|10110.21|10110.21|10106.86|10106.86|10113.57|10113.57|10106.86|10106.86|0
1661170800000|2022-08-22 12:20:00|10102.81|10102.81|10109.35|10109.35|10109.35|10109.35|10102.81|10102.81|0
1661171100000|2022-08-22 12:25:00|10108.56|10108.56|10090.81|10090.81|10108.56|10108.56|10090.81|10090.81|0
1661171400000|2022-08-22 12:30:00|10088.44|10088.44|10086.42|10086.42|10088.44|10088.44|10086.42|10086.42|0
1661171700000|2022-08-22 12:35:00|10084.44|10084.44|10084.46|10084.46|10087.81|10087.81|10084.44|10084.44|0
1661172000000|2022-08-22 12:40:00|10086.48|10086.48|10089.04|10089.04|10096.54|10096.54|10086.48|10086.48|0
1661172300000|2022-08-22 12:45:00|10086.34|10086.34|10085.55|10085.55|10086.34|10086.34|10085.55|10085.55|0
1661172600000|2022-08-22 12:50:00|10088.91|10088.91|10084.18|10084.18|10088.91|10088.91|10082.2|10082.2|0
1661172900000|2022-08-22 12:55:00|10084.57|10084.57|10085.79|10085.79|10085.79|10085.79|10082.43|10082.43|0
1661173500000|2022-08-22 13:05:00|10086.58|10086.58|10071.97|10071.97|10087.76|10087.76|10068.6|10068.6|0
1661173800000|2022-08-22 13:10:00|10076.69|10076.69|10074.13|10074.13|10076.69|10076.69|10072.27|10072.27|0
1661174100000|2022-08-22 13:15:00|10074.53|10074.53|10061.39|10061.39|10074.53|10074.53|10061.39|10061.39|0
1661174400000|2022-08-22 13:20:00|10060.05|10060.05|10073.65|10073.65|10075|10075|10059.25|10059.25|0
1661174700000|2022-08-22 13:25:00|10075.24|10075.24|10076.47|10076.47|10076.82|10076.82|10071.88|10071.88|0
1661175000000|2022-08-22 13:30:00|10073.12|10073.12|10073.74|10073.74|10095.75|10095.75|10063.05|10063.05|0
1661175300000|2022-08-22 13:35:00|10070.38|10070.38|10061.18|10061.18|10073.76|10073.76|10058.76|10058.76|0
1661175600000|2022-08-22 13:40:00|10057.83|10057.83|10077.21|10077.21|10077.21|10077.21|10054.47|10054.47|0
1661175900000|2022-08-22 13:45:00|10075.86|10075.86|10072.11|10072.11|10075.86|10075.86|10072.11|10072.11|0
1661176200000|2022-08-22 13:50:00|10068.75|10068.75|10060.52|10060.52|10069.94|10069.94|10056.47|10056.47|0
1661176500000|2022-08-22 13:55:00|10061.19|10061.19|10074.52|10074.52|10082.3|10082.3|10058.49|10058.49|0
1661176800000|2022-08-22 14:00:00|10073.73|10073.73|10074.72|10074.72|10075.08|10075.08|10072.7|10072.7|0
1661177100000|2022-08-22 14:05:00|10078.08|10078.08|10104.58|10104.58|10105.93|10105.93|10076.06|10076.06|0
1661177400000|2022-08-22 14:10:00|10105.77|10105.77|10131.22|10131.22|10131.22|10131.22|10105.77|10105.77|0
1661177700000|2022-08-22 14:15:00|10134.57|10134.57|10179.21|10179.21|10181.73|10181.73|10134.18|10134.18|0
1661178000000|2022-08-22 14:20:00|10175.85|10175.85|10161.13|10161.13|10176.25|10176.25|10161.13|10161.13|0
1661178300000|2022-08-22 14:25:00|10157.75|10157.75|10147.27|10147.27|10158.15|10158.15|10141.66|10141.66|0
1661178600000|2022-08-22 14:30:00|10146.08|10146.08|10144.52|10144.52|10158.15|10158.15|10144.52|10144.52|0
1661178900000|2022-08-22 14:35:00|10151.23|10151.23|10162.99|10162.99|10162.99|10162.99|10147.6|10147.6|0
1661179200000|2022-08-22 14:40:00|10163.79|10163.79|10181.97|10181.97|10181.97|10181.97|10163.79|10163.79|0
1661179500000|2022-08-22 14:45:00|10175.26|10175.26|10173.08|10173.08|10179.29|10179.29|10165.48|10165.48|0
1661179800000|2022-08-22 14:50:00|10173.87|10173.87|10187.83|10187.83|10187.83|10187.83|10173.87|10173.87|0
1661180100000|2022-08-22 14:55:00|10191.19|10191.19|10203.67|10203.67|10203.7|10203.7|10191.19|10191.19|0
1661180400000|2022-08-22 15:00:00|10207.03|10207.03|10224|10224|10230.71|10230.71|10207.03|10207.03|0
1661180700000|2022-08-22 15:05:00|10223.61|10223.61|10227.14|10227.14|10233.97|10233.97|10223.21|10223.21|0
1661181000000|2022-08-22 15:10:00|10227.54|10227.54|10241.75|10241.75|10241.75|10241.75|10227.54|10227.54|0
1661181300000|2022-08-22 15:15:00|10241.35|10241.35|10233.85|10233.85|10246.06|10246.06|10231.85|10231.85|0
1661181600000|2022-08-22 15:20:00|10235.88|10235.88|10245.4|10245.4|10254.15|10254.15|10235.88|10235.88|0
1661181900000|2022-08-22 15:25:00|10244.73|10244.73|10247.79|10247.79|10257.43|10257.43|10244.73|10244.73|0
1661238900000|2022-08-23 07:15:00|10279.84|10279.84|10288.69|10288.69|10298.75|10298.75|10277.42|10277.42|0
1661239200000|2022-08-23 07:20:00|10298.75|10298.75|10302.52|10302.52|10302.52|10302.52|10298.75|10298.75|0
1661239500000|2022-08-23 07:25:00|10303.7|10303.7|10316.45|10316.45|10320.8|10320.8|10303.7|10303.7|0
1661239800000|2022-08-23 07:30:00|10317.24|10317.24|10291.23|10291.23|10320.8|10320.8|10291.23|10291.23|0
1661240100000|2022-08-23 07:35:00|10282.04|10282.04|10269.82|10269.82|10284.26|10284.26|10269.82|10269.82|0
1661240400000|2022-08-23 07:40:00|10265.78|10265.78|10261.42|10261.42|10265.78|10265.78|10261.42|10261.42|0
1661240700000|2022-08-23 07:45:00|10258.26|10258.26|10284.63|10284.63|10285.03|10285.03|10258.26|10258.26|0
1661241000000|2022-08-23 07:50:00|10288.01|10288.01|10277.6|10277.6|10290.03|10290.03|10277.6|10277.6|0
1661241300000|2022-08-23 07:55:00|10272.88|10272.88|10268.64|10268.64|10272.88|10272.88|10263.92|10263.92|0
1661241600000|2022-08-23 08:00:00|10275.35|10275.35|10272.46|10272.46|10276.14|10276.14|10270.6|10270.6|0
1661241900000|2022-08-23 08:05:00|10274.05|10274.05|10287.94|10287.94|10296.68|10296.68|10274.05|10274.05|0
1661242200000|2022-08-23 08:10:00|10301.36|10301.36|10307.49|10307.49|10314.4|10314.4|10301.36|10301.36|0
1661242500000|2022-08-23 08:15:00|10314.19|10314.19|10305.42|10305.42|10314.19|10314.19|10305.42|10305.42|0
1661242800000|2022-08-23 08:20:00|10312.13|10312.13|10292.16|10292.16|10318.84|10318.84|10292.16|10292.16|0
1661243100000|2022-08-23 08:25:00|10291.48|10291.48|10297.19|10297.19|10303.22|10303.22|10291.48|10291.48|0
1661243400000|2022-08-23 08:30:00|10300.54|10300.54|10299.79|10299.79|10300.54|10300.54|10293.72|10293.72|0
1661243700000|2022-08-23 08:35:00|10298.44|10298.44|10295|10295|10298.44|10298.44|10294.21|10294.21|0
1661244000000|2022-08-23 08:40:00|10298.35|10298.35|10298.43|10298.43|10298.43|10298.43|10291.7|10291.7|0
1661244300000|2022-08-23 08:45:00|10297.24|10297.24|10299.94|10299.94|10299.94|10299.94|10296.56|10296.56|0
1661244600000|2022-08-23 08:50:00|10299.26|10299.26|10297.68|10297.68|10299.26|10299.26|10297.68|10297.68|0
1661244900000|2022-08-23 08:55:00|10294.98|10294.98|10271.5|10271.5|10294.98|10294.98|10271.5|10271.5|0
1661245200000|2022-08-23 09:00:00|10268.13|10268.13|10266.47|10266.47|10268.13|10268.13|10263.77|10263.77|0
1661245500000|2022-08-23 09:05:00|10267.82|10267.82|10269.07|10269.07|10269.17|10269.17|10262.46|10262.46|0
1661245800000|2022-08-23 09:10:00|10268.4|10268.4|10271.75|10271.75|10271.75|10271.75|10268.4|10268.4|0
1661246100000|2022-08-23 09:15:00|10277.15|10277.15|10279.54|10279.54|10289.99|10289.99|10276.18|10276.18|0
1661246400000|2022-08-23 09:20:00|10278.86|10278.86|10278.64|10278.64|10291.62|10291.62|10278.64|10278.64|0
1661246700000|2022-08-23 09:25:00|10277.97|10277.97|10278.64|10278.64|10278.64|10278.64|10277.97|10277.97|0
1661247000000|2022-08-23 09:30:00|10274.76|10274.76|10253.43|10253.43|10274.76|10274.76|10251.85|10251.85|0
1661247300000|2022-08-23 09:35:00|10250.08|10250.08|10248.86|10248.86|10250.08|10250.08|10246.03|10246.03|0
1661247600000|2022-08-23 09:40:00|10246.09|10246.09|10246.09|10246.09|10246.09|10246.09|10246.09|10246.09|0
1661247900000|2022-08-23 09:45:00|10249.45|10249.45|10252.15|10252.15|10252.15|10252.15|10249.45|10249.45|0
1661248200000|2022-08-23 09:50:00|10253.5|10253.5|10258.34|10258.34|10258.34|10258.34|10252.31|10252.31|0
1661248500000|2022-08-23 09:55:00|10257.54|10257.54|10257.15|10257.15|10257.54|10257.54|10255.96|10255.96|0
1661248800000|2022-08-23 10:00:00|10259.85|10259.85|10259.92|10259.92|10262.62|10262.62|10258.57|10258.57|0
1661249100000|2022-08-23 10:05:00|10253.21|10253.21|10239.79|10239.79|10253.21|10253.21|10239.79|10239.79|0
1661249400000|2022-08-23 10:10:00|10237.81|10237.81|10231.48|10231.48|10237.81|10237.81|10231.48|10231.48|0
1661249700000|2022-08-23 10:15:00|10231.88|10231.88|10232.12|10232.12|10239.19|10239.19|10231.88|10231.88|0
1661250000000|2022-08-23 10:20:00|10234.1|10234.1|10237.03|10237.03|10237.03|10237.03|10234.1|10234.1|0
1661250300000|2022-08-23 10:25:00|10236.36|10236.36|10236.36|10236.36|10236.36|10236.36|10236.36|10236.36|0
1661250600000|2022-08-23 10:30:00|10237.7|10237.7|10241.06|10241.06|10241.06|10241.06|10237.7|10237.7|0
1661250900000|2022-08-23 10:35:00|10234.35|10234.35|10246.44|10246.44|10247.11|10247.11|10231|10231|0
1661251200000|2022-08-23 10:40:00|10259.85|10259.85|10277.42|10277.42|10279.98|10279.98|10259.85|10259.85|0
1661251500000|2022-08-23 10:45:00|10277.81|10277.81|10269.72|10269.72|10281.17|10281.17|10269.72|10269.72|0
1661251800000|2022-08-23 10:50:00|10266.36|10266.36|10266.36|10266.36|10267.71|10267.71|10263.67|10263.67|0
1661252100000|2022-08-23 10:55:00|10263.2|10263.2|10264.55|10264.55|10264.55|10264.55|10263.2|10263.2|0
1661252400000|2022-08-23 11:00:00|10261.17|10261.17|10239.77|10239.77|10261.17|10261.17|10239.1|10239.1|0
1661252700000|2022-08-23 11:05:00|10237.75|10237.75|10206.45|10206.45|10237.75|10237.75|10205.66|10205.66|0
1661253000000|2022-08-23 11:10:00|10207.12|10207.12|10207.14|10207.14|10209.15|10209.15|10205.79|10205.79|0
1661253300000|2022-08-23 11:15:00|10207.81|10207.81|10206.79|10206.79|10208.49|10208.49|10206|10206|0
1661253600000|2022-08-23 11:20:00|10208.37|10208.37|10215.8|10215.8|10215.8|10215.8|10204.81|10204.81|0
1661253900000|2022-08-23 11:25:00|10214.22|10214.22|10203.92|10203.92|10214.22|10214.22|10202.57|10202.57|0
1661254200000|2022-08-23 11:30:00|10200.57|10200.57|10202.59|10202.59|10204.61|10204.61|10200.57|10200.57|0
1661254500000|2022-08-23 11:35:00|10203.94|10203.94|10194.97|10194.97|10204.34|10204.34|10194.97|10194.97|0
1661254800000|2022-08-23 11:40:00|10196.32|10196.32|10197.67|10197.67|10197.67|10197.67|10196.32|10196.32|0
1661255100000|2022-08-23 11:45:00|10187.61|10187.61|10195.95|10195.95|10195.95|10195.95|10184.44|10184.44|0
1661255400000|2022-08-23 11:50:00|10197.53|10197.53|10186.22|10186.22|10197.53|10197.53|10186.22|10186.22|0
1661255700000|2022-08-23 11:55:00|10185.04|10185.04|10186.31|10186.31|10187.81|10187.81|10184.45|10184.45|0
1661256000000|2022-08-23 12:00:00|10185.92|10185.92|10184.06|10184.06|10185.92|10185.92|10181.36|10181.36|0
1661256300000|2022-08-23 12:05:00|10186.08|10186.08|10192.15|10192.15|10192.15|10192.15|10186.08|10186.08|0
1661256600000|2022-08-23 12:10:00|10188.19|10188.19|10190.17|10190.17|10190.17|10190.17|10187.4|10187.4|0
1661256900000|2022-08-23 12:15:00|10186.82|10186.82|10187.61|10187.61|10187.61|10187.61|10186.82|10186.82|0
1661257200000|2022-08-23 12:20:00|10190.96|10190.96|10192.57|10192.57|10192.94|10192.94|10183|10183|0
1661257500000|2022-08-23 12:25:00|10195.93|10195.93|10209.19|10209.19|10209.19|10209.19|10195.93|10195.93|0
1661257800000|2022-08-23 12:30:00|10211.17|10211.17|10203.11|10203.11|10211.17|10211.17|10200.42|10200.42|0
1661258100000|2022-08-23 12:35:00|10204.46|10204.46|10194.95|10194.95|10204.46|10204.46|10194.16|10194.16|0
1661258400000|2022-08-23 12:40:00|10196.3|10196.3|10205.16|10205.16|10205.16|10205.16|10196.3|10196.3|0
1661258700000|2022-08-23 12:45:00|10202.47|10202.47|10196.18|10196.18|10202.47|10202.47|10196.18|10196.18|0
1661259000000|2022-08-23 12:50:00|10197.76|10197.76|10208.54|10208.54|10211.89|10211.89|10197.76|10197.76|0
1661259300000|2022-08-23 12:55:00|10206.51|10206.51|10205.84|10205.84|10206.51|10206.51|10203.81|10203.81|0
1661259600000|2022-08-23 13:00:00|10207.86|10207.86|10190.77|10190.77|10207.86|10207.86|10190.77|10190.77|0
1661259900000|2022-08-23 13:05:00|10187.42|10187.42|10189.04|10189.04|10189.04|10189.04|10176.03|10176.03|0
1661260200000|2022-08-23 13:10:00|10188.64|10188.64|10185.48|10185.48|10189.83|10189.83|10185.48|10185.48|0
1661260500000|2022-08-23 13:15:00|10184.13|10184.13|10180.53|10180.53|10190.6|10190.6|10180.53|10180.53|0
1661260800000|2022-08-23 13:20:00|10181.33|10181.33|10180.53|10180.53|10181.33|10181.33|10161.74|10161.74|0
1661261100000|2022-08-23 13:25:00|10177.04|10177.04|10196.68|10196.68|10196.68|10196.68|10177.04|10177.04|0
1661261400000|2022-08-23 13:30:00|10193.32|10193.32|10232|10232|10232|10232|10193.32|10193.32|0
1661261700000|2022-08-23 13:35:00|10238.71|10238.71|10277.09|10277.09|10277.09|10277.09|10234.68|10234.68|0
1661262000000|2022-08-23 13:40:00|10280.45|10280.45|10303.83|10303.83|10306.35|10306.35|10280.45|10280.45|0
1661262300000|2022-08-23 13:45:00|10307.18|10307.18|10337.45|10337.45|10349.54|10349.54|10307.18|10307.18|0
1661262600000|2022-08-23 13:50:00|10336.78|10336.78|10321.79|10321.79|10359.83|10359.83|10321.79|10321.79|0
1661262900000|2022-08-23 13:55:00|10325.14|10325.14|10334.41|10334.41|10334.41|10334.41|10321|10321|0
1661263200000|2022-08-23 14:00:00|10331.06|10331.06|10328.22|10328.22|10341.89|10341.89|10326.45|10326.45|0
1661263500000|2022-08-23 14:05:00|10330.59|10330.59|10376.57|10376.57|10376.57|10376.57|10329.36|10329.36|0
1661263800000|2022-08-23 14:10:00|10396.7|10396.7|10368.93|10368.93|10400.82|10400.82|10368.93|10368.93|0
1661264100000|2022-08-23 14:15:00|10364.21|10364.21|10356|10356|10366.24|10366.24|10349.36|10349.36|0
1661264400000|2022-08-23 14:20:00|10352.65|10352.65|10348.55|10348.55|10355.42|10355.42|10336.6|10336.6|0
1661264700000|2022-08-23 14:25:00|10336.7|10336.7|10303.35|10303.35|10336.7|10336.7|10303.35|10303.35|0
1661265000000|2022-08-23 14:30:00|10310.06|10310.06|10346.43|10346.43|10346.43|10346.43|10310.06|10310.06|0
1661265300000|2022-08-23 14:35:00|10336.37|10336.37|10324.94|10324.94|10336.76|10336.76|10319.97|10319.97|0
1661265600000|2022-08-23 14:40:00|10324.26|10324.26|10344.48|10344.48|10358.69|10358.69|10318.19|10318.19|0
1661265900000|2022-08-23 14:45:00|10345.83|10345.83|10341.98|10341.98|10347.18|10347.18|10322.56|10322.56|0
1661266200000|2022-08-23 14:50:00|10344|10344|10326.2|10326.2|10351.32|10351.32|10326.2|10326.2|0
1661266500000|2022-08-23 14:55:00|10327.78|10327.78|10325.33|10325.33|10329.8|10329.8|10319.99|10319.99|0
1661266800000|2022-08-23 15:00:00|10328.68|10328.68|10328.01|10328.01|10330.03|10330.03|10318.76|10318.76|0
1661267100000|2022-08-23 15:05:00|10328.68|10328.68|10336.99|10336.99|10336.99|10336.99|10328.68|10328.68|0
1661267400000|2022-08-23 15:10:00|10340.6|10340.6|10345.79|10345.79|10347.96|10347.96|10334.85|10334.85|0
1661267700000|2022-08-23 15:15:00|10346.47|10346.47|10354.48|10354.48|10357.84|10357.84|10345.68|10345.68|0
1661268000000|2022-08-23 15:20:00|10353.13|10353.13|10358.93|10358.93|10358.93|10358.93|10344.84|10344.84|0
1661268300000|2022-08-23 15:25:00|10365.64|10365.64|10346.46|10346.46|10365.64|10365.64|10341.77|10341.77|0
1661325300000|2022-08-24 07:15:00|10364.23|10364.23|10344.37|10344.37|10364.23|10364.23|10344.37|10344.37|0
1661325600000|2022-08-24 07:20:00|10337.66|10337.66|10356.67|10356.67|10356.67|10356.67|10334.96|10334.96|0
1661325900000|2022-08-24 07:25:00|10351.92|10351.92|10348.31|10348.31|10352.71|10352.71|10346.92|10346.92|0
1661326200000|2022-08-24 07:30:00|10349.9|10349.9|10307.38|10307.38|10349.9|10349.9|10307.38|10307.38|0
1661326500000|2022-08-24 07:35:00|10300.65|10300.65|10331.74|10331.74|10331.74|10331.74|10299.46|10299.46|0
1661326800000|2022-08-24 07:40:00|10332.14|10332.14|10338.72|10338.72|10339.39|10339.39|10332.14|10332.14|0
1661327100000|2022-08-24 07:45:00|10340.3|10340.3|10344.35|10344.35|10347.12|10347.12|10340.3|10340.3|0
1661327400000|2022-08-24 07:50:00|10339.67|10339.67|10349.22|10349.22|10349.22|10349.22|10336.85|10336.85|0
1661327700000|2022-08-24 07:55:00|10350.8|10350.8|10354.25|10354.25|10355.44|10355.44|10345.38|10345.38|0
1661328000000|2022-08-24 08:00:00|10359.65|10359.65|10350.01|10350.01|10359.65|10359.65|10350.01|10350.01|0
1661328300000|2022-08-24 08:05:00|10345.29|10345.29|10340.56|10340.56|10345.29|10345.29|10340.56|10340.56|0
1661328600000|2022-08-24 08:10:00|10343.26|10343.26|10358.72|10358.72|10359.12|10359.12|10343.26|10343.26|0
1661328900000|2022-08-24 08:15:00|10361.42|10361.42|10364.4|10364.4|10365.7|10365.7|10361.42|10361.42|0
1661329200000|2022-08-24 08:20:00|10365.75|10365.75|10367.77|10367.77|10367.77|10367.77|10363.05|10363.05|0
1661329500000|2022-08-24 08:25:00|10367.09|10367.09|10363.34|10363.34|10367.09|10367.09|10362.16|10362.16|0
1661329800000|2022-08-24 08:30:00|10370.05|10370.05|10374.04|10374.04|10376.06|10376.06|10363.34|10363.34|0
1661330100000|2022-08-24 08:35:00|10380.75|10380.75|10376.23|10376.23|10380.75|10380.75|10374.88|10374.88|0
1661330400000|2022-08-24 08:40:00|10372.86|10372.86|10375.56|10375.56|10375.56|10375.56|10372.86|10372.86|0
1661330700000|2022-08-24 08:45:00|10376.23|10376.23|10378.93|10378.93|10378.93|10378.93|10376.23|10376.23|0
1661331000000|2022-08-24 08:50:00|10380.51|10380.51|10391.64|10391.64|10391.64|10391.64|10380.51|10380.51|0
1661331300000|2022-08-24 08:55:00|10388.27|10388.27|10367.62|10367.62|10388.27|10388.27|10367.62|10367.62|0
1661331600000|2022-08-24 09:00:00|10370.97|10370.97|10370.97|10370.97|10370.97|10370.97|10370.97|10370.97|0
1661331900000|2022-08-24 09:05:00|10367.62|10367.62|10362.54|10362.54|10367.62|10367.62|10361.56|10361.56|0
1661332200000|2022-08-24 09:10:00|10364.13|10364.13|10368.06|10368.06|10370.83|10370.83|10364.13|10364.13|0
1661332500000|2022-08-24 09:15:00|10369.65|10369.65|10363.38|10363.38|10369.65|10369.65|10360.91|10360.91|0
1661332800000|2022-08-24 09:20:00|10361.4|10361.4|10359.91|10359.91|10363.26|10363.26|10359.91|10359.91|0
1661333100000|2022-08-24 09:25:00|10357.88|10357.88|10357.16|10357.16|10363.87|10363.87|10357.16|10357.16|0
1661333400000|2022-08-24 09:30:00|10355.81|10355.81|10348.42|10348.42|10355.81|10355.81|10348.42|10348.42|0
1661333700000|2022-08-24 09:35:00|10345.07|10345.07|10341.72|10341.72|10348.42|10348.42|10338.36|10338.36|0
1661334000000|2022-08-24 09:40:00|10339.74|10339.74|10338.55|10338.55|10339.74|10339.74|10338.55|10338.55|0
1661334300000|2022-08-24 09:45:00|10341.32|10341.32|10346.95|10346.95|10346.95|10346.95|10340.92|10340.92|0
1661334600000|2022-08-24 09:50:00|10348.53|10348.53|10338.22|10338.22|10349.72|10349.72|10338.22|10338.22|0
1661334900000|2022-08-24 09:55:00|10339.01|10339.01|10331.8|10331.8|10339.01|10339.01|10331.8|10331.8|0
1661335200000|2022-08-24 10:00:00|10335.17|10335.17|10317.81|10317.81|10335.17|10335.17|10317.81|10317.81|0
1661335500000|2022-08-24 10:05:00|10317.42|10317.42|10327.48|10327.48|10327.48|10327.48|10317.42|10317.42|0
1661335800000|2022-08-24 10:10:00|10326.81|10326.81|10330.14|10330.14|10330.14|10330.14|10325.46|10325.46|0
1661336100000|2022-08-24 10:15:00|10326.77|10326.77|10333.52|10333.52|10333.52|10333.52|10324.91|10324.91|0
1661336400000|2022-08-24 10:20:00|10326.81|10326.81|10330.84|10330.84|10330.84|10330.84|10326.02|10326.02|0
1661336700000|2022-08-24 10:25:00|10327.27|10327.27|10321.9|10321.9|10327.27|10327.27|10321.9|10321.9|0
1661337300000|2022-08-24 10:35:00|10322.29|10322.29|10313.59|10313.59|10322.29|10322.29|10313.59|10313.59|0
1661337600000|2022-08-24 10:40:00|10312|10312|10299.22|10299.22|10312|10312|10297.2|10297.2|0
1661337900000|2022-08-24 10:45:00|10296.85|10296.85|10303.39|10303.39|10303.39|10303.39|10296.85|10296.85|0
1661338200000|2022-08-24 10:50:00|10302.99|10302.99|10297.87|10297.87|10304.57|10304.57|10297.87|10297.87|0
1661338500000|2022-08-24 10:55:00|10301.22|10301.22|10297.87|10297.87|10301.22|10301.22|10294.51|10294.51|0
1661338800000|2022-08-24 11:00:00|10299.89|10299.89|10290.11|10290.11|10303.24|10303.24|10288.13|10288.13|0
1661339100000|2022-08-24 11:05:00|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|0
1661339700000|2022-08-24 11:15:00|10292.02|10292.02|10293.37|10293.37|10293.37|10293.37|10292.02|10292.02|0
1661340000000|2022-08-24 11:20:00|10306.79|10306.79|10313.49|10313.49|10313.49|10313.49|10306.79|10306.79|0
1661340300000|2022-08-24 11:25:00|10312.31|10312.31|10311.35|10311.35|10312.31|10312.31|10310.96|10310.96|0
1661340600000|2022-08-24 11:30:00|10310.17|10310.17|10311.35|10311.35|10311.35|10311.35|10310.17|10310.17|0
1661340900000|2022-08-24 11:35:00|10309.33|10309.33|10310.01|10310.01|10310.68|10310.68|10306.65|10306.65|0
1661341200000|2022-08-24 11:40:00|10313.36|10313.36|10313.76|10313.76|10313.76|10313.76|10313.36|10313.36|0
1661341500000|2022-08-24 11:45:00|10315.1|10315.1|10316.45|10316.45|10316.45|10316.45|10315.1|10315.1|0
1661342100000|2022-08-24 11:55:00|10315.1|10315.1|10318.59|10318.59|10318.59|10318.59|10313.08|10313.08|0
1661342400000|2022-08-24 12:00:00|10321.95|10321.95|10327.56|10327.56|10327.56|10327.56|10321.95|10321.95|0
1661342700000|2022-08-24 12:05:00|10330.91|10330.91|10330.91|10330.91|10330.91|10330.91|10330.91|10330.91|0
1661343000000|2022-08-24 12:10:00|10334.08|10334.08|10334.01|10334.01|10334.08|10334.08|10331.31|10331.31|0
1661343300000|2022-08-24 12:15:00|10336.03|10336.03|10330.8|10330.8|10336.03|10336.03|10330.8|10330.8|0
1661343600000|2022-08-24 12:20:00|10331.47|10331.47|10329.73|10329.73|10331.87|10331.87|10329.73|10329.73|0
1661343900000|2022-08-24 12:25:00|10323.02|10323.02|10321.67|10321.67|10323.02|10323.02|10321.67|10321.67|0
1661344200000|2022-08-24 12:30:00|10341.8|10341.8|10335.09|10335.09|10341.8|10341.8|10335.09|10335.09|0
1661344500000|2022-08-24 12:35:00|10333.5|10333.5|10335.69|10335.69|10335.69|10335.69|10332.32|10332.32|0
1661344800000|2022-08-24 12:40:00|10332.99|10332.99|10332.2|10332.2|10332.99|10332.99|10332.2|10332.2|0
1661345100000|2022-08-24 12:45:00|10335.55|10335.55|10337.42|10337.42|10337.42|10337.42|10335.55|10335.55|0
1661345400000|2022-08-24 12:50:00|10338.21|10338.21|10336.88|10336.88|10340.23|10340.23|10336.88|10336.88|0
1661345700000|2022-08-24 12:55:00|10340.23|10340.23|10335.37|10335.37|10342.09|10342.09|10335.37|10335.37|0
1661346000000|2022-08-24 13:00:00|10331.99|10331.99|10322.75|10322.75|10334.02|10334.02|10322.75|10322.75|0
1661346300000|2022-08-24 13:05:00|10324.1|10324.1|10326.52|10326.52|10326.52|10326.52|10322.12|10322.12|0
1661346600000|2022-08-24 13:10:00|10329.89|10329.89|10334.08|10334.08|10337.94|10337.94|10328.7|10328.7|0
1661346900000|2022-08-24 13:15:00|10335.66|10335.66|10332.24|10332.24|10335.66|10335.66|10329.54|10329.54|0
1661347200000|2022-08-24 13:20:00|10331.56|10331.56|10323.62|10323.62|10331.56|10331.56|10323.62|10323.62|0
1661347500000|2022-08-24 13:25:00|10321.6|10321.6|10321.6|10321.6|10321.6|10321.6|10321.6|10321.6|0
1661347800000|2022-08-24 13:30:00|10323.18|10323.18|10335.9|10335.9|10339.25|10339.25|10306.41|10306.41|0
1661348100000|2022-08-24 13:35:00|10336.69|10336.69|10330.09|10330.09|10336.69|10336.69|10322.62|10322.62|0
1661348400000|2022-08-24 13:40:00|10326.73|10326.73|10326.37|10326.37|10334.42|10334.42|10321.01|10321.01|0
1661348700000|2022-08-24 13:45:00|10327.04|10327.04|10322.34|10322.34|10335.49|10335.49|10318.99|10318.99|0
1661349000000|2022-08-24 13:50:00|10319.65|10319.65|10342.47|10342.47|10344.45|10344.45|10319.65|10319.65|0
1661349300000|2022-08-24 13:55:00|10344.49|10344.49|10333.08|10333.08|10344.49|10344.49|10329.05|10329.05|0
1661349600000|2022-08-24 14:00:00|10329.73|10329.73|10323.04|10323.04|10336.44|10336.44|10321.65|10321.65|0
1661349900000|2022-08-24 14:05:00|10319.68|10319.68|10332.41|10332.41|10335.78|10335.78|10313.63|10313.63|0
1661350200000|2022-08-24 14:10:00|10331.62|10331.62|10343.56|10343.56|10343.56|10343.56|10327.31|10327.31|0
1661350500000|2022-08-24 14:15:00|10346.91|10346.91|10362.33|10362.33|10362.33|10362.33|10346.91|10346.91|0
1661350800000|2022-08-24 14:20:00|10365.68|10365.68|10381.28|10381.28|10384.05|10384.05|10365.68|10365.68|0
1661351100000|2022-08-24 14:25:00|10382.47|10382.47|10372.41|10372.41|10383.66|10383.66|10372.41|10372.41|0
1661351400000|2022-08-24 14:30:00|10373.2|10373.2|10342.7|10342.7|10373.99|10373.99|10338.02|10338.02|0
1661351700000|2022-08-24 14:35:00|10346.06|10346.06|10342.4|10342.4|10350.11|10350.11|10342.4|10342.4|0
1661352000000|2022-08-24 14:40:00|10341.05|10341.05|10336.11|10336.11|10341.05|10341.05|10324.28|10324.28|0
1661352300000|2022-08-24 14:45:00|10337.69|10337.69|10352.27|10352.27|10352.27|10352.27|10337.69|10337.69|0
1661352600000|2022-08-24 14:50:00|10358.98|10358.98|10370.95|10370.95|10374.3|10374.3|10358.98|10358.98|0
1661352900000|2022-08-24 14:55:00|10367.6|10367.6|10358.94|10358.94|10368.04|10368.04|10358.94|10358.94|0
1661353200000|2022-08-24 15:00:00|10358.54|10358.54|10368.02|10368.02|10368.02|10368.02|10358.49|10358.49|0
1661353500000|2022-08-24 15:05:00|10371.37|10371.37|10376.47|10376.47|10378.5|10378.5|10367.78|10367.78|0
1661353800000|2022-08-24 15:10:00|10377.82|10377.82|10384.93|10384.93|10392.7|10392.7|10375.96|10375.96|0
1661354100000|2022-08-24 15:15:00|10388.28|10388.28|10389.04|10389.04|10395.78|10395.78|10388.28|10388.28|0
1661354400000|2022-08-24 15:20:00|10387.86|10387.86|10387.84|10387.84|10393.89|10393.89|10385.04|10385.04|0
1661354700000|2022-08-24 15:25:00|10384.48|10384.48|10390.52|10390.52|10390.52|10390.52|10379.78|10379.78|0
1661411700000|2022-08-25 07:15:00|10519|10519|10533.41|10533.41|10533.41|10533.41|10511.88|10511.88|0
1661412000000|2022-08-25 07:20:00|10526.66|10526.66|10522.36|10522.36|10528.69|10528.69|10521.17|10521.17|0
1661412300000|2022-08-25 07:25:00|10521.01|10521.01|10522.99|10522.99|10522.99|10522.99|10520.22|10520.22|0
1661412600000|2022-08-25 07:30:00|10521.64|10521.64|10497.17|10497.17|10521.64|10521.64|10493.6|10493.6|0
1661412900000|2022-08-25 07:35:00|10493.79|10493.79|10485.97|10485.97|10493.79|10493.79|10481.27|10481.27|0
1661413200000|2022-08-25 07:40:00|10487.32|10487.32|10484.62|10484.62|10487.32|10487.32|10484.62|10484.62|0
1661413800000|2022-08-25 07:50:00|10487.97|10487.97|10485.97|10485.97|10489.32|10489.32|10485.97|10485.97|0
1661414100000|2022-08-25 07:55:00|10482.6|10482.6|10479.9|10479.9|10482.6|10482.6|10479.9|10479.9|0
1661414400000|2022-08-25 08:00:00|10478.55|10478.55|10472.51|10472.51|10478.55|10478.55|10469.14|10469.14|0
1661414700000|2022-08-25 08:05:00|10467.76|10467.76|10472.51|10472.51|10472.51|10472.51|10467.76|10467.76|0
1661415000000|2022-08-25 08:10:00|10474.54|10474.54|10474.54|10474.54|10474.54|10474.54|10474.54|10474.54|0
1661415300000|2022-08-25 08:15:00|10474.93|10474.93|10474.93|10474.93|10474.93|10474.93|10474.93|10474.93|0
1661415600000|2022-08-25 08:20:00|10470.58|10470.58|10471.96|10471.96|10471.96|10471.96|10464.51|10464.51|0
1661415900000|2022-08-25 08:25:00|10472.63|10472.63|10483.49|10483.49|10483.49|10483.49|10468.28|10468.28|0
1661416200000|2022-08-25 08:30:00|10486.86|10486.86|10505.77|10505.77|10505.77|10505.77|10486.86|10486.86|0
1661416500000|2022-08-25 08:35:00|10507.8|10507.8|10526.14|10526.14|10526.93|10526.93|10507.12|10507.12|0
1661416800000|2022-08-25 08:40:00|10539.55|10539.55|10542.86|10542.86|10550.87|10550.87|10539.55|10539.55|0
1661417100000|2022-08-25 08:45:00|10544.21|10544.21|10537.5|10537.5|10544.21|10544.21|10537.5|10537.5|0
1661417400000|2022-08-25 08:50:00|10534.15|10534.15|10531.95|10531.95|10534.15|10534.15|10525.65|10525.65|0
1661417700000|2022-08-25 08:55:00|10531.28|10531.28|10538.01|10538.01|10538.01|10538.01|10531.28|10531.28|0
1661418000000|2022-08-25 09:00:00|10533.96|10533.96|10534.63|10534.63|10536.66|10536.66|10533.29|10533.29|0
1661418300000|2022-08-25 09:05:00|10534.24|10534.24|10535.82|10535.82|10535.82|10535.82|10534.24|10534.24|0
1661418600000|2022-08-25 09:10:00|10540.54|10540.54|10544.59|10544.59|10546.62|10546.62|10540.54|10540.54|0
1661418900000|2022-08-25 09:15:00|10545.78|10545.78|10546.45|10546.45|10546.45|10546.45|10545.78|10545.78|0
1661419200000|2022-08-25 09:20:00|10550.5|10550.5|10544.43|10544.43|10550.5|10550.5|10543.75|10543.75|0
1661419500000|2022-08-25 09:25:00|10542.41|10542.41|10532.96|10532.96|10542.41|10542.41|10532.96|10532.96|0
1661419800000|2022-08-25 09:30:00|10534.99|10534.99|10532.29|10532.29|10534.99|10534.99|10532.29|10532.29|0
1661420100000|2022-08-25 09:35:00|10525.58|10525.58|10532.96|10532.96|10532.96|10532.96|10516.86|10516.86|0
1661420400000|2022-08-25 09:40:00|10533.64|10533.64|10542.33|10542.33|10544.66|10544.66|10532.45|10532.45|0
1661420700000|2022-08-25 09:45:00|10545.03|10545.03|10542.69|10542.69|10548.41|10548.41|10541.15|10541.15|0
1661421000000|2022-08-25 09:50:00|10536.35|10536.35|10546.46|10546.46|10547.02|10547.02|10536.35|10536.35|0
1661421300000|2022-08-25 09:55:00|10545.27|10545.27|10547.48|10547.48|10553.37|10553.37|10540.77|10540.77|0
1661421600000|2022-08-25 10:00:00|10554.19|10554.19|10555.08|10555.08|10561.15|10561.15|10554.19|10554.19|0
1661421900000|2022-08-25 10:05:00|10552.38|10552.38|10552.38|10552.38|10552.38|10552.38|10552.38|10552.38|0
1661422200000|2022-08-25 10:10:00|10550.8|10550.8|10562.21|10562.21|10565.56|10565.56|10550.8|10550.8|0
1661422500000|2022-08-25 10:15:00|10562.88|10562.88|10567.75|10567.75|10568.14|10568.14|10562.09|10562.09|0
1661422800000|2022-08-25 10:20:00|10570.45|10570.45|10591.32|10591.32|10591.32|10591.32|10570.45|10570.45|0
1661423100000|2022-08-25 10:25:00|10594.02|10594.02|10599.02|10599.02|10599.02|10599.02|10584.24|10584.24|0
1661423400000|2022-08-25 10:30:00|10601.4|10601.4|10598.48|10598.48|10604.17|10604.17|10588.38|10588.38|0
1661423700000|2022-08-25 10:35:00|10595.78|10595.78|10597.41|10597.41|10597.41|10597.41|10595.38|10595.38|0
1661424000000|2022-08-25 10:40:00|10596.73|10596.73|10596.73|10596.73|10596.73|10596.73|10596.73|10596.73|0
1661424300000|2022-08-25 10:45:00|10596.06|10596.06|10595.38|10595.38|10596.73|10596.73|10595.38|10595.38|0
1661424600000|2022-08-25 10:50:00|10594.71|10594.71|10594.71|10594.71|10594.71|10594.71|10593.36|10593.36|0
1661424900000|2022-08-25 10:55:00|10597.41|10597.41|10597.41|10597.41|10597.41|10597.41|10597.41|10597.41|0
1661425200000|2022-08-25 11:00:00|10587.35|10587.35|10580.64|10580.64|10587.35|10587.35|10580.64|10580.64|0
1661425500000|2022-08-25 11:05:00|10577.26|10577.26|10568.3|10568.3|10579.96|10579.96|10568.3|10568.3|0
1661425800000|2022-08-25 11:10:00|10566.32|10566.32|10585.72|10585.72|10586.4|10586.4|10566.32|10566.32|0
1661426100000|2022-08-25 11:15:00|10587.07|10587.07|10583.23|10583.23|10587.07|10587.07|10583.23|10583.23|0
1661426400000|2022-08-25 11:20:00|10582.84|10582.84|10588.77|10588.77|10590.12|10590.12|10582.84|10582.84|0
1661426700000|2022-08-25 11:25:00|10586.75|10586.75|10581.81|10581.81|10591.87|10591.87|10581.81|10581.81|0
1661427000000|2022-08-25 11:30:00|10588.51|10588.51|10588.51|10588.51|10588.51|10588.51|10588.51|10588.51|0
1661427300000|2022-08-25 11:35:00|10575.1|10575.1|10567.14|10567.14|10575.1|10575.1|10567.14|10567.14|0
1661427600000|2022-08-25 11:40:00|10565.79|10565.79|10564.32|10564.32|10567.81|10567.81|10564.32|10564.32|0
1661427900000|2022-08-25 11:45:00|10563.65|10563.65|10563.25|10563.25|10563.65|10563.65|10563.25|10563.25|0
1661428200000|2022-08-25 11:50:00|10562.58|10562.58|10551.44|10551.44|10562.58|10562.58|10549.42|10549.42|0
1661428500000|2022-08-25 11:55:00|10553.03|10553.03|10549.02|10549.02|10555.72|10555.72|10542.31|10542.31|0
1661428800000|2022-08-25 12:00:00|10546.99|10546.99|10560.41|10560.41|10560.41|10560.41|10546.32|10546.32|0
1661429100000|2022-08-25 12:05:00|10564.46|10564.46|10565.18|10565.18|10565.18|10565.18|10562.08|10562.08|0
1661429400000|2022-08-25 12:10:00|10563.99|10563.99|10560.91|10560.91|10564.66|10564.66|10560.91|10560.91|0
1661429700000|2022-08-25 12:15:00|10558.89|10558.89|10560.52|10560.52|10560.52|10560.52|10557.54|10557.54|0
1661430000000|2022-08-25 12:20:00|10559.17|10559.17|10556.63|10556.63|10559.17|10559.17|10556.63|10556.63|0
1661430300000|2022-08-25 12:25:00|10555.96|10555.96|10562.46|10562.46|10562.46|10562.46|10551.4|10551.4|0
1661430600000|2022-08-25 12:30:00|10563.13|10563.13|10553.23|10553.23|10563.13|10563.13|10551.72|10551.72|0
1661430900000|2022-08-25 12:35:00|10555.26|10555.26|10552.56|10552.56|10555.26|10555.26|10552.56|10552.56|0
1661431200000|2022-08-25 12:40:00|10551.88|10551.88|10549.19|10549.19|10551.88|10551.88|10549.19|10549.19|0
1661431500000|2022-08-25 12:45:00|10548|10548|10560.21|10560.21|10561|10561|10546.65|10546.65|0
1661431800000|2022-08-25 12:50:00|10562.91|10562.91|10570.96|10570.96|10573.66|10573.66|10562.91|10562.91|0
1661432100000|2022-08-25 12:55:00|10574.33|10574.33|10590.73|10590.73|10590.73|10590.73|10574.33|10574.33|0
1661432400000|2022-08-25 13:00:00|10587.37|10587.37|10588.03|10588.03|10589.38|10589.38|10586.03|10586.03|0
1661432700000|2022-08-25 13:05:00|10585.33|10585.33|10580.79|10580.79|10589.99|10589.99|10578.58|10578.58|0
1661433000000|2022-08-25 13:10:00|10570.73|10570.73|10570.73|10570.73|10570.73|10570.73|10570.73|10570.73|0
1661433300000|2022-08-25 13:15:00|10567.37|10567.37|10566.7|10566.7|10568.72|10568.72|10566.7|10566.7|0
1661433600000|2022-08-25 13:20:00|10573.41|10573.41|10587.54|10587.54|10587.54|10587.54|10570.05|10570.05|0
1661433900000|2022-08-25 13:25:00|10589.56|10589.56|10572.39|10572.39|10590.23|10590.23|10572.39|10572.39|0
1661434200000|2022-08-25 13:30:00|10579.1|10579.1|10558.06|10558.06|10583.8|10583.8|10550.67|10550.67|0
1661434500000|2022-08-25 13:35:00|10551.35|10551.35|10552.58|10552.58|10567.35|10567.35|10551.35|10551.35|0
1661434800000|2022-08-25 13:40:00|10549.23|10549.23|10547.5|10547.5|10552.58|10552.58|10533.42|10533.42|0
1661435100000|2022-08-25 13:45:00|10544.15|10544.15|10534.28|10534.28|10544.15|10544.15|10534.28|10534.28|0
1661435400000|2022-08-25 13:50:00|10530.92|10530.92|10517.15|10517.15|10530.92|10530.92|10517.15|10517.15|0
1661435700000|2022-08-25 13:55:00|10516.47|10516.47|10509.4|10509.4|10516.47|10516.47|10495|10495|0
1661436000000|2022-08-25 14:00:00|10506.05|10506.05|10508.54|10508.54|10521.51|10521.51|10506.05|10506.05|0
1661436300000|2022-08-25 14:05:00|10505.19|10505.19|10486.95|10486.95|10505.19|10505.19|10481.16|10481.16|0
1661436600000|2022-08-25 14:10:00|10484.97|10484.97|10466.48|10466.48|10484.97|10484.97|10465.13|10465.13|0
1661436900000|2022-08-25 14:15:00|10470.52|10470.52|10456.33|10456.33|10470.52|10470.52|10456.33|10456.33|0
1661437200000|2022-08-25 14:20:00|10459.89|10459.89|10461.82|10461.82|10461.82|10461.82|10445.11|10445.11|0
1661437500000|2022-08-25 14:25:00|10461.15|10461.15|10460.59|10460.59|10467.34|10467.34|10457.24|10457.24|0
1661437800000|2022-08-25 14:30:00|10460.2|10460.2|10448.06|10448.06|10461.54|10461.54|10448.06|10448.06|0
1661438100000|2022-08-25 14:35:00|10441.36|10441.36|10447.3|10447.3|10448.06|10448.06|10438.57|10438.57|0
1661438400000|2022-08-25 14:40:00|10449.32|10449.32|10448.67|10448.67|10453.37|10453.37|10446.66|10446.66|0
1661438700000|2022-08-25 14:45:00|10445.31|10445.31|10419.43|10419.43|10445.31|10445.31|10419.43|10419.43|0
1661439000000|2022-08-25 14:50:00|10424.15|10424.15|10409.23|10409.23|10430.86|10430.86|10409.23|10409.23|0
1661439300000|2022-08-25 14:55:00|10408.44|10408.44|10408.06|10408.06|10408.44|10408.44|10399.89|10399.89|0
1661439600000|2022-08-25 15:00:00|10406.04|10406.04|10400.68|10400.68|10406.04|10406.04|10396.65|10396.65|0
1661439900000|2022-08-25 15:05:00|10402.03|10402.03|10397.66|10397.66|10402.03|10402.03|10392.97|10392.97|0
1661440200000|2022-08-25 15:10:00|10399.01|10399.01|10392.51|10392.51|10403.73|10403.73|10389.16|10389.16|0
1661440500000|2022-08-25 15:15:00|10391.84|10391.84|10372.37|10372.37|10391.84|10391.84|10372.37|10372.37|0
1661440800000|2022-08-25 15:20:00|10371.98|10371.98|10365.01|10365.01|10372.65|10372.65|10362.75|10362.75|0
1661441100000|2022-08-25 15:25:00|10361.66|10361.66|10385.47|10385.47|10385.47|10385.47|10359.63|10359.63|0
1661498100000|2022-08-26 07:15:00|10459.19|10459.19|10439.25|10439.25|10462.36|10462.36|10436.87|10436.87|0
1661498400000|2022-08-26 07:20:00|10437.65|10437.65|10438.32|10438.32|10438.32|10438.32|10437.65|10437.65|0
1661498700000|2022-08-26 07:25:00|10439.51|10439.51|10438.16|10438.16|10442.88|10442.88|10438.16|10438.16|0
1661499000000|2022-08-26 07:30:00|10438.83|10438.83|10439.63|10439.63|10439.63|10439.63|10438.83|10438.83|0
1661499300000|2022-08-26 07:35:00|10436.93|10436.93|10427.11|10427.11|10436.93|10436.93|10425.13|10425.13|0
1661499900000|2022-08-26 07:45:00|10430.67|10430.67|10430.14|10430.14|10440.17|10440.17|10423.39|10423.39|0
1661500200000|2022-08-26 07:50:00|10432.84|10432.84|10411.17|10411.17|10432.84|10432.84|10393.04|10393.04|0
1661500500000|2022-08-26 07:55:00|10407.82|10407.82|10407.82|10407.82|10407.82|10407.82|10407.82|10407.82|0
1661500800000|2022-08-26 08:00:00|10401.11|10401.11|10399.76|10399.76|10401.11|10401.11|10399.76|10399.76|0
1661501100000|2022-08-26 08:05:00|10398.18|10398.18|10398.18|10398.18|10404.89|10404.89|10398.18|10398.18|0
1661501400000|2022-08-26 08:10:00|10394.83|10394.83|10387.51|10387.51|10401.55|10401.55|10382.8|10382.8|0
1661501700000|2022-08-26 08:15:00|10388.18|10388.18|10390.95|10390.95|10390.95|10390.95|10388.18|10388.18|0
1661502000000|2022-08-26 08:20:00|10388.25|10388.25|10389.6|10389.6|10389.6|10389.6|10388.25|10388.25|0
1661502300000|2022-08-26 08:25:00|10372.83|10372.83|10375.32|10375.32|10375.32|10375.32|10365.45|10365.45|0
1661502600000|2022-08-26 08:30:00|10376.11|10376.11|10346.1|10346.1|10376.11|10376.11|10346.1|10346.1|0
1661502900000|2022-08-26 08:35:00|10349.46|10349.46|10334.67|10334.67|10356.17|10356.17|10331.32|10331.32|0
1661503200000|2022-08-26 08:40:00|10331.32|10331.32|10319.28|10319.28|10331.32|10331.32|10319.28|10319.28|0
1661503500000|2022-08-26 08:45:00|10322.63|10322.63|10318.6|10318.6|10325.31|10325.31|10315.25|10315.25|0
1661503800000|2022-08-26 08:50:00|10325.31|10325.31|10303.75|10303.75|10325.31|10325.31|10302.37|10302.37|0
1661504100000|2022-08-26 08:55:00|10307.1|10307.1|10292.32|10292.32|10313.81|10313.81|10292.32|10292.32|0
1661504400000|2022-08-26 09:00:00|10299.02|10299.02|10295.67|10295.67|10299.02|10299.02|10285.61|10285.61|0
1661504700000|2022-08-26 09:05:00|10299.02|10299.02|10332.57|10332.57|10332.57|10332.57|10299.02|10299.02|0
1661505000000|2022-08-26 09:10:00|10335.92|10335.92|10358.09|10358.09|10358.09|10358.09|10335.92|10335.92|0
1661505300000|2022-08-26 09:15:00|10361.44|10361.44|10364.8|10364.8|10364.8|10364.8|10361.44|10361.44|0
1661505600000|2022-08-26 09:20:00|10368.15|10368.15|10378.22|10378.22|10378.22|10378.22|10368.15|10368.15|0
1661505900000|2022-08-26 09:25:00|10371.51|10371.51|10370.14|10370.14|10374.86|10374.86|10370.14|10370.14|0
1661506200000|2022-08-26 09:30:00|10369.46|10369.46|10362.76|10362.76|10369.46|10369.46|10362.76|10362.76|0
1661506500000|2022-08-26 09:35:00|10366.11|10366.11|10377.59|10377.59|10381.15|10381.15|10366.11|10366.11|0
1661506800000|2022-08-26 09:40:00|10372.84|10372.84|10372.84|10372.84|10376.19|10376.19|10372.84|10372.84|0
1661507100000|2022-08-26 09:45:00|10379.55|10379.55|10376.85|10376.85|10381.57|10381.57|10376.85|10376.85|0
1661507400000|2022-08-26 09:50:00|10374.47|10374.47|10369.77|10369.77|10374.47|10374.47|10369.77|10369.77|0
1661507700000|2022-08-26 09:55:00|10373.82|10373.82|10377.38|10377.38|10377.38|10377.38|10373.82|10373.82|0
1661508000000|2022-08-26 10:00:00|10382.1|10382.1|10382.1|10382.1|10382.1|10382.1|10382.1|10382.1|0
1661508300000|2022-08-26 10:05:00|10383.29|10383.29|10384.64|10384.64|10384.64|10384.64|10383.29|10383.29|0
1661508600000|2022-08-26 10:10:00|10377.93|10377.93|10375.23|10375.23|10377.93|10377.93|10375.23|10375.23|0
1661508900000|2022-08-26 10:15:00|10375.63|10375.63|10382.33|10382.33|10382.33|10382.33|10375.63|10375.63|0
1661509200000|2022-08-26 10:20:00|10379.64|10379.64|10379.64|10379.64|10379.64|10379.64|10379.64|10379.64|0
1661509500000|2022-08-26 10:25:00|10382.99|10382.99|10377.71|10377.71|10382.99|10382.99|10377.71|10377.71|0
1661509800000|2022-08-26 10:30:00|10375.69|10375.69|10372.33|10372.33|10375.69|10375.69|10372.33|10372.33|0
1661510100000|2022-08-26 10:35:00|10370.31|10370.31|10372.73|10372.73|10372.73|10372.73|10369.12|10369.12|0
1661510400000|2022-08-26 10:40:00|10376.08|10376.08|10374.9|10374.9|10376.08|10376.08|10374.9|10374.9|0
1661510700000|2022-08-26 10:45:00|10376.87|10376.87|10374.89|10374.89|10376.87|10376.87|10370.17|10370.17|0
1661511000000|2022-08-26 10:50:00|10376.91|10376.91|10374.17|10374.17|10376.91|10376.91|10371.51|10371.51|0
1661511600000|2022-08-26 11:00:00|10377.52|10377.52|10373.56|10373.56|10377.52|10377.52|10373.56|10373.56|0
1661511900000|2022-08-26 11:05:00|10375.59|10375.59|10390.37|10390.37|10390.37|10390.37|10375.59|10375.59|0
1661512200000|2022-08-26 11:10:00|10389.18|10389.18|10384.46|10384.46|10389.85|10389.85|10384.46|10384.46|0
1661512500000|2022-08-26 11:15:00|10383.78|10383.78|10371.34|10371.34|10383.78|10383.78|10370.16|10370.16|0
1661513100000|2022-08-26 11:25:00|10381.41|10381.41|10388.62|10388.62|10388.62|10388.62|10381.41|10381.41|0
1661513400000|2022-08-26 11:30:00|10389.41|10389.41|10391.04|10391.04|10391.04|10391.04|10389.02|10389.02|0
1661514000000|2022-08-26 11:40:00|10388.34|10388.34|10388.34|10388.34|10388.34|10388.34|10388.34|10388.34|0
1661514300000|2022-08-26 11:45:00|10388.74|10388.74|10387.95|10387.95|10388.74|10388.74|10387.95|10387.95|0
1661514600000|2022-08-26 11:50:00|10385.92|10385.92|10384.57|10384.57|10385.92|10385.92|10381.8|10381.8|0
1661514900000|2022-08-26 11:55:00|10384.97|10384.97|10390.88|10390.88|10392.9|10392.9|10384.97|10384.97|0
1661515200000|2022-08-26 12:00:00|10392.23|10392.23|10394.25|10394.25|10394.25|10394.25|10392.23|10392.23|0
1661515500000|2022-08-26 12:05:00|10390.2|10390.2|10390.2|10390.2|10390.2|10390.2|10390.2|10390.2|0
1661515800000|2022-08-26 12:10:00|10387.51|10387.51|10387.51|10387.51|10387.51|10387.51|10387.51|10387.51|0
1661516100000|2022-08-26 12:15:00|10394.21|10394.21|10391.84|10391.84|10394.21|10394.21|10391.84|10391.84|0
1661516400000|2022-08-26 12:20:00|10395.19|10395.19|10394.8|10394.8|10395.19|10395.19|10391.44|10391.44|0
1661516700000|2022-08-26 12:25:00|10394.4|10394.4|10389.02|10389.02|10394.4|10394.4|10389.02|10389.02|0
1661517000000|2022-08-26 12:30:00|10399.09|10399.09|10419.69|10419.69|10421.72|10421.72|10399.09|10399.09|0
1661517300000|2022-08-26 12:35:00|10420.09|10420.09|10429.68|10429.68|10429.68|10429.68|10414.24|10414.24|0
1661517600000|2022-08-26 12:40:00|10422.97|10422.97|10424.07|10424.07|10425.14|10425.14|10418.43|10418.43|0
1661517900000|2022-08-26 12:45:00|10421.37|10421.37|10410.02|10410.02|10421.37|10421.37|10401.25|10401.25|0
1661518200000|2022-08-26 12:50:00|10409.34|10409.34|10412.95|10412.95|10412.95|10412.95|10408.67|10408.67|0
1661518500000|2022-08-26 12:55:00|10426.37|10426.37|10420.64|10420.64|10426.37|10426.37|10412.95|10412.95|0
1661518800000|2022-08-26 13:00:00|10424.01|10424.01|10454.95|10454.95|10454.95|10454.95|10424.01|10424.01|0
1661519100000|2022-08-26 13:05:00|10448.24|10448.24|10446.89|10446.89|10449.59|10449.59|10446.89|10446.89|0
1661519400000|2022-08-26 13:10:00|10453.6|10453.6|10449.25|10449.25|10453.6|10453.6|10448.85|10448.85|0
1661519700000|2022-08-26 13:15:00|10455.95|10455.95|10462.7|10462.7|10462.7|10462.7|10455.95|10455.95|0
1661520000000|2022-08-26 13:20:00|10463.49|10463.49|10462.7|10462.7|10463.49|10463.49|10462.7|10462.7|0
1661520300000|2022-08-26 13:25:00|10464.72|10464.72|10434.23|10434.23|10465.4|10465.4|10431.85|10431.85|0
1661520600000|2022-08-26 13:30:00|10434.62|10434.62|10429.38|10429.38|10434.62|10434.62|10423.21|10423.21|0
1661520900000|2022-08-26 13:35:00|10427.52|10427.52|10394.74|10394.74|10428.06|10428.06|10394.74|10394.74|0
1661521200000|2022-08-26 13:40:00|10398.09|10398.09|10390.41|10390.41|10398.09|10398.09|10382.93|10382.93|0
1661521500000|2022-08-26 13:45:00|10389.62|10389.62|10382.24|10382.24|10394.32|10394.32|10376.2|10376.2|0
1661521800000|2022-08-26 13:50:00|10378.88|10378.88|10377.4|10377.4|10378.88|10378.88|10369.5|10369.5|0
1661522100000|2022-08-26 13:55:00|10378.19|10378.19|10377.05|10377.05|10381.56|10381.56|10372.12|10372.12|0
1661522400000|2022-08-26 14:00:00|10375.71|10375.71|10315.05|10315.05|10375.71|10375.71|10315.05|10315.05|0
1661522700000|2022-08-26 14:05:00|10315.84|10315.84|10354.38|10354.38|10354.38|10354.38|10299.1|10299.1|0
1661523000000|2022-08-26 14:10:00|10356.76|10356.76|10348.25|10348.25|10357.94|10357.94|10345.86|10345.86|0
1661523300000|2022-08-26 14:15:00|10349.44|10349.44|10378.61|10378.61|10378.61|10378.61|10349.44|10349.44|0
1661523600000|2022-08-26 14:20:00|10379.8|10379.8|10341.82|10341.82|10379.8|10379.8|10335.62|10335.62|0
1661523900000|2022-08-26 14:25:00|10339.12|10339.12|10304.4|10304.4|10339.12|10339.12|10301.03|10301.03|0
1661524200000|2022-08-26 14:30:00|10303.72|10303.72|10285.24|10285.24|10305.07|10305.07|10283.4|10283.4|0
1661524500000|2022-08-26 14:35:00|10281.89|10281.89|10265.55|10265.55|10286.59|10286.59|10261.87|10261.87|0
1661524800000|2022-08-26 14:40:00|10264.2|10264.2|10249.73|10249.73|10268.48|10268.48|10246.37|10246.37|0
1661525100000|2022-08-26 14:45:00|10243.02|10243.02|10268.15|10268.15|10271.5|10271.5|10239.67|10239.67|0
1661525400000|2022-08-26 14:50:00|10268.94|10268.94|10281.16|10281.16|10281.16|10281.16|10265.58|10265.58|0
1661525700000|2022-08-26 14:55:00|10271.1|10271.1|10300.47|10300.47|10303.82|10303.82|10268.4|10268.4|0
1661526000000|2022-08-26 15:00:00|10301.26|10301.26|10289.71|10289.71|10301.26|10301.26|10284.35|10284.35|0
1661526300000|2022-08-26 15:05:00|10289.04|10289.04|10282.72|10282.72|10289.04|10289.04|10278.97|10278.97|0
1661526600000|2022-08-26 15:10:00|10281.37|10281.37|10280.3|10280.3|10282.45|10282.45|10271.03|10271.03|0
1661526900000|2022-08-26 15:15:00|10270.24|10270.24|10251.1|10251.1|10270.24|10270.24|10250.45|10250.45|0
1661527200000|2022-08-26 15:20:00|10251.5|10251.5|10244.14|10244.14|10252.17|10252.17|10241.7|10241.7|0
1661527500000|2022-08-26 15:25:00|10243.47|10243.47|10264.77|10264.77|10264.77|10264.77|10242.79|10242.79|0
1661843700000|2022-08-30 07:15:00|9963.62|9963.62|9968.76|9968.76|9974.16|9974.16|9963.62|9963.62|0
1661844000000|2022-08-30 07:20:00|9964.81|9964.81|9979.15|9979.15|9982.51|9982.51|9960.92|9960.92|0
1661844300000|2022-08-30 07:25:00|9977.8|9977.8|9956.57|9956.57|9977.8|9977.8|9956.57|9956.57|0
1661844600000|2022-08-30 07:30:00|9955.38|9955.38|9962.56|9962.56|9962.56|9962.56|9955.19|9955.19|0
1661844900000|2022-08-30 07:35:00|9963.75|9963.75|9976.1|9976.1|9976.1|9976.1|9963.75|9963.75|0
1661845200000|2022-08-30 07:40:00|9976.78|9976.78|9969.29|9969.29|9976.78|9976.78|9969.29|9969.29|0
1661845500000|2022-08-30 07:45:00|9971.98|9971.98|9973.89|9973.89|9979.15|9979.15|9965.74|9965.74|0
1661845800000|2022-08-30 07:50:00|9971.52|9971.52|9944.99|9944.99|9971.52|9971.52|9944.99|9944.99|0
1661846100000|2022-08-30 07:55:00|9942.96|9942.96|9929.09|9929.09|9942.96|9942.96|9927.91|9927.91|0
1661846400000|2022-08-30 08:00:00|9926.4|9926.4|9935.92|9935.92|9935.92|9935.92|9926.4|9926.4|0
1661847000000|2022-08-30 08:10:00|9942.63|9942.63|9940.46|9940.46|9943.82|9943.82|9940.46|9940.46|0
1661847300000|2022-08-30 08:15:00|9940.86|9940.86|9934.11|9934.11|9940.86|9940.86|9934.11|9934.11|0
1661847600000|2022-08-30 08:20:00|9934.79|9934.79|9938.55|9938.55|9940.97|9940.97|9932.81|9932.81|0
1661847900000|2022-08-30 08:25:00|9941.91|9941.91|9945.89|9945.89|9945.89|9945.89|9941.91|9941.91|0
1661848200000|2022-08-30 08:30:00|9945.21|9945.21|9949.54|9949.54|9949.54|9949.54|9945.21|9945.21|0
1661848800000|2022-08-30 08:40:00|9952.31|9952.31|9951|9951|9952.31|9952.31|9949.54|9949.54|0
1661849100000|2022-08-30 08:45:00|9950.33|9950.33|9920.1|9920.1|9951.68|9951.68|9920.1|9920.1|0
1661849400000|2022-08-30 08:50:00|9912.6|9912.6|9901.89|9901.89|9912.6|9912.6|9896.81|9896.81|0
1661849700000|2022-08-30 08:55:00|9902.29|9902.29|9901.5|9901.5|9905.64|9905.64|9898.14|9898.14|0
1661850000000|2022-08-30 09:00:00|9894.79|9894.79|9890.77|9890.77|9896.95|9896.95|9890.77|9890.77|0
1661850300000|2022-08-30 09:05:00|9887.41|9887.41|9869.46|9869.46|9887.41|9887.41|9869.46|9869.46|0
1661850600000|2022-08-30 09:10:00|9866.76|9866.76|9850.82|9850.82|9866.76|9866.76|9848.05|9848.05|0
1661850900000|2022-08-30 09:15:00|9851.21|9851.21|9845.2|9845.2|9851.21|9851.21|9844.81|9844.81|0
1661851200000|2022-08-30 09:20:00|9843.18|9843.18|9848.43|9848.43|9849.11|9849.11|9839.83|9839.83|0
1661851500000|2022-08-30 09:25:00|9845.08|9845.08|9844.68|9844.68|9848.43|9848.43|9844.68|9844.68|0
1661851800000|2022-08-30 09:30:00|9843.1|9843.1|9856.65|9856.65|9856.65|9856.65|9840.73|9840.73|0
1661852100000|2022-08-30 09:35:00|9853.29|9853.29|9853.32|9853.32|9854.64|9854.64|9849.96|9849.96|0
1661852400000|2022-08-30 09:40:00|9851.97|9851.97|9841.75|9841.75|9851.97|9851.97|9841.75|9841.75|0
1661852700000|2022-08-30 09:45:00|9841.08|9841.08|9837.08|9837.08|9841.08|9841.08|9837.08|9837.08|0
1661853000000|2022-08-30 09:50:00|9838.42|9838.42|9841.03|9841.03|9841.78|9841.78|9834.07|9834.07|0
1661853300000|2022-08-30 09:55:00|9845.08|9845.08|9840.39|9840.39|9848.41|9848.41|9839.6|9839.6|0
1661853600000|2022-08-30 10:00:00|9838.81|9838.81|9839.05|9839.05|9840.39|9840.39|9838.14|9838.14|0
1661853900000|2022-08-30 10:05:00|9842.4|9842.4|9841.1|9841.1|9844.45|9844.45|9837.74|9837.74|0
1661854200000|2022-08-30 10:10:00|9844.45|9844.45|9838.62|9838.62|9849.87|9849.87|9838.62|9838.62|0
1661854500000|2022-08-30 10:15:00|9837.27|9837.27|9835.1|9835.1|9837.27|9837.27|9833.91|9833.91|0
1661854800000|2022-08-30 10:20:00|9841.81|9841.81|9835.1|9835.1|9841.81|9841.81|9835.1|9835.1|0
1661855100000|2022-08-30 10:25:00|9831.74|9831.74|9829.93|9829.93|9835.1|9835.1|9829.93|9829.93|0
1661855400000|2022-08-30 10:30:00|9828.74|9828.74|9826.76|9826.76|9830.51|9830.51|9820.43|9820.43|0
1661855700000|2022-08-30 10:35:00|9824.06|9824.06|9819.8|9819.8|9827.26|9827.26|9818.57|9818.57|0
1661856000000|2022-08-30 10:40:00|9823.16|9823.16|9812.94|9812.94|9823.16|9823.16|9812.4|9812.4|0
1661856300000|2022-08-30 10:45:00|9813.33|9813.33|9810.38|9810.38|9813.33|9813.33|9806.63|9806.63|0
1661856600000|2022-08-30 10:50:00|9807.02|9807.02|9809.4|9809.4|9809.4|9809.4|9806.23|9806.23|0
1661856900000|2022-08-30 10:55:00|9809.79|9809.79|9814.2|9814.2|9817.29|9817.29|9809|9809|0
1661857200000|2022-08-30 11:00:00|9817.55|9817.55|9827.89|9827.89|9831.66|9831.66|9814.2|9814.2|0
1661857500000|2022-08-30 11:05:00|9827.21|9827.21|9825.21|9825.21|9827.21|9827.21|9823.86|9823.86|0
1661857800000|2022-08-30 11:10:00|9821.85|9821.85|9808.53|9808.53|9823.04|9823.04|9804.78|9804.78|0
1661858100000|2022-08-30 11:15:00|9811.89|9811.89|9805.69|9805.69|9811.89|9811.89|9805.69|9805.69|0
1661858400000|2022-08-30 11:20:00|9809.74|9809.74|9824.6|9824.6|9827.95|9827.95|9809.74|9809.74|0
1661858700000|2022-08-30 11:25:00|9826.62|9826.62|9832.93|9832.93|9833.72|9833.72|9826.62|9826.62|0
1661859000000|2022-08-30 11:30:00|9829.58|9829.58|9833.17|9833.17|9834.92|9834.92|9825.53|9825.53|0
1661859300000|2022-08-30 11:35:00|9828.45|9828.45|9826.87|9826.87|9828.45|9828.45|9823.51|9823.51|0
1661859600000|2022-08-30 11:40:00|9830.22|9830.22|9832.64|9832.64|9832.64|9832.64|9830.22|9830.22|0
1661859900000|2022-08-30 11:45:00|9834.23|9834.23|9832.38|9832.38|9835.81|9835.81|9829.68|9829.68|0
1661860200000|2022-08-30 11:50:00|9831.2|9831.2|9835.67|9835.67|9837.64|9837.64|9829.85|9829.85|0
1661860500000|2022-08-30 11:55:00|9836.85|9836.85|9837.37|9837.37|9838.44|9838.44|9835.39|9835.39|0
1661860800000|2022-08-30 12:00:00|9834.59|9834.59|9838.64|9838.64|9838.64|9838.64|9834.59|9834.59|0
1661861100000|2022-08-30 12:05:00|9839.83|9839.83|9837.81|9837.81|9840.5|9840.5|9837.13|9837.13|0
1661861400000|2022-08-30 12:10:00|9841.85|9841.85|9841.85|9841.85|9841.85|9841.85|9841.85|9841.85|0
1661861700000|2022-08-30 12:15:00|9841.46|9841.46|9844.39|9844.39|9844.39|9844.39|9841.46|9841.46|0
1661862000000|2022-08-30 12:20:00|9841.04|9841.04|9825.64|9825.64|9841.04|9841.04|9825.64|9825.64|0
1661862300000|2022-08-30 12:25:00|9825.24|9825.24|9831.25|9831.25|9832.04|9832.04|9821.89|9821.89|0
1661862600000|2022-08-30 12:30:00|9829.9|9829.9|9827.74|9827.74|9831.09|9831.09|9827.74|9827.74|0
1661862900000|2022-08-30 12:35:00|9829.32|9829.32|9832.67|9832.67|9836.7|9836.7|9829.32|9829.32|0
1661863200000|2022-08-30 12:40:00|9836.03|9836.03|9833.86|9833.86|9839.24|9839.24|9833.86|9833.86|0
1661863500000|2022-08-30 12:45:00|9834.65|9834.65|9830.25|9830.25|9836.82|9836.82|9829.58|9829.58|0
1661863800000|2022-08-30 12:50:00|9831.6|9831.6|9831.72|9831.72|9835.07|9835.07|9831.6|9831.6|0
1661864100000|2022-08-30 12:55:00|9830.37|9830.37|9829.55|9829.55|9830.37|9830.37|9824.85|9824.85|0
1661864400000|2022-08-30 13:00:00|9826.2|9826.2|9834.91|9834.91|9836.26|9836.26|9826.2|9826.2|0
1661864700000|2022-08-30 13:05:00|9834.24|9834.24|9838.8|9838.8|9838.8|9838.8|9834.24|9834.24|0
1661865000000|2022-08-30 13:10:00|9838.12|9838.12|9839.26|9839.26|9841.29|9841.29|9833.58|9833.58|0
1661865300000|2022-08-30 13:15:00|9835.91|9835.91|9837.71|9837.71|9842.62|9842.62|9835.91|9835.91|0
1661865600000|2022-08-30 13:20:00|9837.31|9837.31|9838.5|9838.5|9838.5|9838.5|9836.92|9836.92|0
1661865900000|2022-08-30 13:25:00|9838.9|9838.9|9841.46|9841.46|9841.46|9841.46|9838.1|9838.1|0
1661866200000|2022-08-30 13:30:00|9844.81|9844.81|9814.99|9814.99|9852.31|9852.31|9810.96|9810.96|0
1661866500000|2022-08-30 13:35:00|9821.7|9821.7|9827.89|9827.89|9857.78|9857.78|9821.7|9821.7|0
1661866800000|2022-08-30 13:40:00|9824.54|9824.54|9779.06|9779.06|9824.54|9824.54|9779.06|9779.06|0
1661867100000|2022-08-30 13:45:00|9777.87|9777.87|9778.27|9778.27|9787.94|9787.94|9759.46|9759.46|0
1661867400000|2022-08-30 13:50:00|9784.98|9784.98|9763.56|9763.56|9784.98|9784.98|9763.02|9763.02|0
1661867700000|2022-08-30 13:55:00|9766.91|9766.91|9797.24|9797.24|9797.24|9797.24|9762.88|9762.88|0
1661868000000|2022-08-30 14:00:00|9796.56|9796.56|9793.35|9793.35|9799.55|9799.55|9788.81|9788.81|0
1661868300000|2022-08-30 14:05:00|9790|9790|9793.51|9793.51|9794.02|9794.02|9780.08|9780.08|0
1661868600000|2022-08-30 14:10:00|9790.16|9790.16|9801.06|9801.06|9801.06|9801.06|9777.17|9777.17|0
1661868900000|2022-08-30 14:15:00|9799.88|9799.88|9801.48|9801.48|9808.19|9808.19|9797.76|9797.76|0
1661869200000|2022-08-30 14:20:00|9800.41|9800.41|9781.8|9781.8|9800.41|9800.41|9781.8|9781.8|0
1661869500000|2022-08-30 14:25:00|9785.16|9785.16|9805.23|9805.23|9807.91|9807.91|9785.16|9785.16|0
1661869800000|2022-08-30 14:30:00|9801.87|9801.87|9800.39|9800.39|9801.87|9801.87|9786.97|9786.97|0
1661870100000|2022-08-30 14:35:00|9798.37|9798.37|9795.29|9795.29|9798.78|9798.78|9785.23|9785.23|0
1661870400000|2022-08-30 14:40:00|9791.94|9791.94|9778.92|9778.92|9791.94|9791.94|9777.97|9777.97|0
1661870700000|2022-08-30 14:45:00|9777.57|9777.57|9726.65|9726.65|9777.57|9777.57|9726.65|9726.65|0
1661871000000|2022-08-30 14:50:00|9725.3|9725.3|9748.35|9748.35|9748.35|9748.35|9724.11|9724.11|0
1661871300000|2022-08-30 14:55:00|9749.14|9749.14|9762.55|9762.55|9762.55|9762.55|9746.85|9746.85|0
1661871600000|2022-08-30 15:00:00|9759.2|9759.2|9743.22|9743.22|9773.94|9773.94|9743.22|9743.22|0
1661871900000|2022-08-30 15:05:00|9737.82|9737.82|9711.65|9711.65|9737.82|9737.82|9708.16|9708.16|0
1661872200000|2022-08-30 15:10:00|9711.26|9711.26|9697.03|9697.03|9712.33|9712.33|9690.88|9690.88|0
1661872500000|2022-08-30 15:15:00|9696.63|9696.63|9676.79|9676.79|9696.63|9696.63|9672.64|9672.64|0
1661872800000|2022-08-30 15:20:00|9680.82|9680.82|9692.39|9692.39|9693.97|9693.97|9677.46|9677.46|0
1661873100000|2022-08-30 15:25:00|9691.72|9691.72|9707.7|9707.7|9715.33|9715.33|9691.72|9691.72|0
1661930100000|2022-08-31 07:15:00|9714.59|9714.59|9726.06|9726.06|9739.48|9739.48|9714.59|9714.59|0
1661930400000|2022-08-31 07:20:00|9722.71|9722.71|9710.6|9710.6|9722.71|9722.71|9710.6|9710.6|0
1661930700000|2022-08-31 07:25:00|9707.25|9707.25|9694.52|9694.52|9707.25|9707.25|9692.5|9692.5|0
1661931000000|2022-08-31 07:30:00|9695.87|9695.87|9705.93|9705.93|9712.64|9712.64|9693.83|9693.83|0
1661931300000|2022-08-31 07:35:00|9709.29|9709.29|9677.76|9677.76|9709.29|9709.29|9674.4|9674.4|0
1661931600000|2022-08-31 07:40:00|9687.82|9687.82|9700.58|9700.58|9700.58|9700.58|9687.82|9687.82|0
1661931900000|2022-08-31 07:45:00|9707.29|9707.29|9702.22|9702.22|9707.29|9707.29|9702.22|9702.22|0
1661932200000|2022-08-31 07:50:00|9692.16|9692.16|9682.09|9682.09|9692.16|9692.16|9682.09|9682.09|0
1661932500000|2022-08-31 07:55:00|9688.8|9688.8|9707.1|9707.1|9707.1|9707.1|9683.07|9683.07|0
1661932800000|2022-08-31 08:00:00|9701.05|9701.05|9725.04|9725.04|9727.57|9727.57|9698.68|9698.68|0
1661933100000|2022-08-31 08:05:00|9723.69|9723.69|9726.31|9726.31|9726.31|9726.31|9720.33|9720.33|0
1661933400000|2022-08-31 08:10:00|9731.04|9731.04|9742.47|9742.47|9742.47|9742.47|9731.04|9731.04|0
1661933700000|2022-08-31 08:15:00|9742.07|9742.07|9736.58|9736.58|9746.12|9746.12|9736.58|9736.58|0
1661934000000|2022-08-31 08:20:00|9735.23|9735.23|9684.87|9684.87|9735.23|9735.23|9681.52|9681.52|0
1661934300000|2022-08-31 08:25:00|9688.23|9688.23|9670.91|9670.91|9688.23|9688.23|9667.55|9667.55|0
1661934600000|2022-08-31 08:30:00|9671.58|9671.58|9657.47|9657.47|9671.58|9671.58|9657.47|9657.47|0
1661934900000|2022-08-31 08:35:00|9656.28|9656.28|9660.64|9660.64|9660.64|9660.64|9655.61|9655.61|0
1661935200000|2022-08-31 08:40:00|9670.7|9670.7|9687.47|9687.47|9687.47|9687.47|9670.7|9670.7|0
1661935500000|2022-08-31 08:45:00|9690.17|9690.17|9698.88|9698.88|9698.88|9698.88|9688.82|9688.82|0
1661936100000|2022-08-31 08:55:00|9696.86|9696.86|9697.53|9697.53|9697.53|9697.53|9696.86|9696.86|0
1661936400000|2022-08-31 09:00:00|9696.18|9696.18|9694.84|9694.84|9697.53|9697.53|9694.84|9694.84|0
1661936700000|2022-08-31 09:05:00|9693.49|9693.49|9665.37|9665.37|9693.49|9693.49|9665.37|9665.37|0
1661937000000|2022-08-31 09:10:00|9668.75|9668.75|9669.14|9669.14|9669.14|9669.14|9655.33|9655.33|0
1661937300000|2022-08-31 09:15:00|9671.17|9671.17|9675.2|9675.2|9679.24|9679.24|9671.17|9671.17|0
1661937600000|2022-08-31 09:20:00|9671.84|9671.84|9676.43|9676.43|9676.43|9676.43|9669.47|9669.47|0
1661937900000|2022-08-31 09:25:00|9677.1|9677.1|9674.4|9674.4|9682.45|9682.45|9674.4|9674.4|0
1661938200000|2022-08-31 09:30:00|9675.75|9675.75|9706.18|9706.18|9706.85|9706.85|9675.75|9675.75|0
1661938500000|2022-08-31 09:35:00|9706.97|9706.97|9706.95|9706.95|9706.97|9706.97|9693.54|9693.54|0
1661938800000|2022-08-31 09:40:00|9717.02|9717.02|9735.15|9735.15|9735.15|9735.15|9717.02|9717.02|0
1661939100000|2022-08-31 09:45:00|9738.51|9738.51|9743.45|9743.45|9743.45|9743.45|9730.03|9730.03|0
1661939400000|2022-08-31 09:50:00|9740.09|9740.09|9747.99|9747.99|9747.99|9747.99|9740.09|9740.09|0
1661939700000|2022-08-31 09:55:00|9748.78|9748.78|9750.06|9750.06|9750.06|9750.06|9740|9740|0
1661940000000|2022-08-31 10:00:00|9743.35|9743.35|9744.15|9744.15|9747.5|9747.5|9736.65|9736.65|0
1661940300000|2022-08-31 10:05:00|9744.54|9744.54|9750.85|9750.85|9750.85|9750.85|9744.54|9744.54|0
1661940600000|2022-08-31 10:10:00|9752.87|9752.87|9755.9|9755.9|9764.63|9764.63|9749.5|9749.5|0
1661940900000|2022-08-31 10:15:00|9751.85|9751.85|9742.64|9742.64|9751.85|9751.85|9737.83|9737.83|0
1661941200000|2022-08-31 10:20:00|9741.29|9741.29|9743.43|9743.43|9743.43|9743.43|9741.29|9741.29|0
1661941500000|2022-08-31 10:25:00|9747.48|9747.48|9744.78|9744.78|9747.48|9747.48|9744.78|9744.78|0
1661941800000|2022-08-31 10:30:00|9746.76|9746.76|9739.98|9739.98|9746.76|9746.76|9739.98|9739.98|0
1661942100000|2022-08-31 10:35:00|9733.27|9733.27|9725.62|9725.62|9733.27|9733.27|9725.62|9725.62|0
1661942400000|2022-08-31 10:40:00|9725.22|9725.22|9737.5|9737.5|9738.85|9738.85|9725.22|9725.22|0
1661942700000|2022-08-31 10:45:00|9736.82|9736.82|9730.14|9730.14|9736.82|9736.82|9730.14|9730.14|0
1661943000000|2022-08-31 10:50:00|9731.49|9731.49|9729.18|9729.18|9740.21|9740.21|9729.18|9729.18|0
1661943300000|2022-08-31 10:55:00|9725.82|9725.82|9722.67|9722.67|9725.82|9725.82|9714.41|9714.41|0
1661943600000|2022-08-31 11:00:00|9721.99|9721.99|9721.32|9721.32|9721.99|9721.99|9719.97|9719.97|0
1661943900000|2022-08-31 11:05:00|9731.38|9731.38|9717.95|9717.95|9731.38|9731.38|9717.95|9717.95|0
1661944200000|2022-08-31 11:10:00|9715.92|9715.92|9703.4|9703.4|9717.51|9717.51|9703.4|9703.4|0
1661944500000|2022-08-31 11:15:00|9706.09|9706.09|9720.95|9720.95|9720.95|9720.95|9706.09|9706.09|0
1661944800000|2022-08-31 11:20:00|9721.63|9721.63|9722.05|9722.05|9722.05|9722.05|9718.69|9718.69|0
1661945100000|2022-08-31 11:25:00|9715.34|9715.34|9714.11|9714.11|9722.05|9722.05|9714.11|9714.11|0
1661945400000|2022-08-31 11:30:00|9716.14|9716.14|9719.49|9719.49|9719.49|9719.49|9712.78|9712.78|0
1661945700000|2022-08-31 11:35:00|9718.82|9718.82|9716.14|9716.14|9718.82|9718.82|9715.46|9715.46|0
1661946000000|2022-08-31 11:40:00|9715.46|9715.46|9725.2|9725.2|9725.2|9725.2|9712.77|9712.77|0
1661946300000|2022-08-31 11:45:00|9723.22|9723.22|9721.76|9721.76|9723.22|9723.22|9721.76|9721.76|0
1661946900000|2022-08-31 11:55:00|9722.43|9722.43|9718.4|9718.4|9722.43|9722.43|9717.73|9717.73|0
1661947200000|2022-08-31 12:00:00|9716.03|9716.03|9715.05|9715.05|9718.4|9718.4|9715.05|9715.05|0
1661947500000|2022-08-31 12:05:00|9711.69|9711.69|9707.65|9707.65|9711.69|9711.69|9707.65|9707.65|0
1661947800000|2022-08-31 12:10:00|9708.32|9708.32|9712.35|9712.35|9712.35|9712.35|9708.32|9708.32|0
1661948100000|2022-08-31 12:15:00|9715.7|9715.7|9710.87|9710.87|9716.1|9716.1|9710.87|9710.87|0
1661948400000|2022-08-31 12:20:00|9707.51|9707.51|9703.58|9703.58|9708.3|9708.3|9702.23|9702.23|0
1661948700000|2022-08-31 12:25:00|9700.02|9700.02|9736.05|9736.05|9736.05|9736.05|9700.02|9700.02|0
1661949000000|2022-08-31 12:30:00|9732.69|9732.69|9711.62|9711.62|9734.04|9734.04|9708.27|9708.27|0
1661949300000|2022-08-31 12:35:00|9710.95|9710.95|9692.73|9692.73|9715.67|9715.67|9692.73|9692.73|0
1661949600000|2022-08-31 12:40:00|9691.14|9691.14|9696.13|9696.13|9696.13|9696.13|9685.37|9685.37|0
1661949900000|2022-08-31 12:45:00|9698.15|9698.15|9704.53|9704.53|9704.53|9704.53|9698.15|9698.15|0
1661950200000|2022-08-31 12:50:00|9705.71|9705.71|9709.76|9709.76|9709.76|9709.76|9705.71|9705.71|0
1661950500000|2022-08-31 12:55:00|9719.82|9719.82|9722.52|9722.52|9722.52|9722.52|9719.82|9719.82|0
1661950800000|2022-08-31 13:00:00|9729.23|9729.23|9749.75|9749.75|9756.45|9756.45|9729.23|9729.23|0
1661951100000|2022-08-31 13:05:00|9752.12|9752.12|9744.62|9744.62|9752.12|9752.12|9744.62|9744.62|0
1661951400000|2022-08-31 13:10:00|9751.33|9751.33|9761.39|9761.39|9771.45|9771.45|9751.33|9751.33|0
1661951700000|2022-08-31 13:15:00|9754.68|9754.68|9723.05|9723.05|9754.68|9754.68|9711.66|9711.66|0
1661952000000|2022-08-31 13:20:00|9722.38|9722.38|9734.61|9734.61|9734.61|9734.61|9721.19|9721.19|0
1661952300000|2022-08-31 13:25:00|9733.26|9733.26|9731.91|9731.91|9733.26|9733.26|9730.56|9730.56|0
1661952600000|2022-08-31 13:30:00|9733.93|9733.93|9759.54|9759.54|9779.15|9779.15|9733.93|9733.93|0
1661952900000|2022-08-31 13:35:00|9762.9|9762.9|9773.27|9773.27|9776.62|9776.62|9743.85|9743.85|0
1661953200000|2022-08-31 13:40:00|9779.98|9779.98|9798.89|9798.89|9798.89|9798.89|9773.27|9773.27|0
1661953500000|2022-08-31 13:45:00|9801.66|9801.66|9787.96|9787.96|9823.27|9823.27|9787.96|9787.96|0
1661953800000|2022-08-31 13:50:00|9788.64|9788.64|9798.74|9798.74|9802.77|9802.77|9788.64|9788.64|0
1661954100000|2022-08-31 13:55:00|9801.43|9801.43|9777.54|9777.54|9804.79|9804.79|9776.87|9776.87|0
1661954400000|2022-08-31 14:00:00|9770.83|9770.83|9777.04|9777.04|9789.61|9789.61|9770.83|9770.83|0
1661954700000|2022-08-31 14:05:00|9774.34|9774.34|9752.86|9752.86|9776.36|9776.36|9749.51|9749.51|0
1661955000000|2022-08-31 14:10:00|9751.28|9751.28|9768.26|9768.26|9771.4|9771.4|9751.28|9751.28|0
1661955300000|2022-08-31 14:15:00|9770|9770|9765.55|9765.55|9771.6|9771.6|9757.26|9757.26|0
1661955600000|2022-08-31 14:20:00|9766.9|9766.9|9779.06|9779.06|9785.36|9785.36|9766.9|9766.9|0
1661955900000|2022-08-31 14:25:00|9779.73|9779.73|9811.5|9811.5|9815.53|9815.53|9779.73|9779.73|0
1661956200000|2022-08-31 14:30:00|9810.82|9810.82|9826.98|9826.98|9833.64|9833.64|9810.82|9810.82|0
1661956500000|2022-08-31 14:35:00|9830.33|9830.33|9826.17|9826.17|9835.69|9835.69|9819.44|9819.44|0
1661956800000|2022-08-31 14:40:00|9829.52|9829.52|9860.84|9860.84|9861.63|9861.63|9828.17|9828.17|0
1661957100000|2022-08-31 14:45:00|9864.19|9864.19|9872.59|9872.59|9879.97|9879.97|9864.19|9864.19|0
1661957400000|2022-08-31 14:50:00|9869.24|9869.24|9872.41|9872.41|9881.53|9881.53|9869.24|9869.24|0
1661957700000|2022-08-31 14:55:00|9873.2|9873.2|9846.14|9846.14|9875.23|9875.23|9846.14|9846.14|0
1661958000000|2022-08-31 15:00:00|9844.79|9844.79|9818.34|9818.34|9848.15|9848.15|9809.05|9809.05|0
1661958300000|2022-08-31 15:05:00|9825.05|9825.05|9830.81|9830.81|9830.81|9830.81|9821.02|9821.02|0
1661958600000|2022-08-31 15:10:00|9827.45|9827.45|9821.33|9821.33|9843.94|9843.94|9819.3|9819.3|0
1661958900000|2022-08-31 15:15:00|9819.98|9819.98|9822.26|9822.26|9822.26|9822.26|9808.59|9808.59|0
1661959200000|2022-08-31 15:20:00|9825.62|9825.62|9820.36|9820.36|9833.67|9833.67|9817|9817|0
1661959500000|2022-08-31 15:25:00|9821.7|9821.7|9808.02|9808.02|9827.43|9827.43|9801.66|9801.66|0
1662016500000|2022-09-01 07:15:00|9468.91|9468.91|9466.84|9466.84|9473.59|9473.59|9460.13|9460.13|0
1662016800000|2022-09-01 07:20:00|9475.94|9475.94|9459.13|9459.13|9475.94|9475.94|9452.46|9452.46|0
1662017100000|2022-09-01 07:25:00|9452.39|9452.39|9473.74|9473.74|9479.07|9479.07|9452.39|9452.39|0
1662017400000|2022-09-01 07:30:00|9469.69|9469.69|9447.23|9447.23|9469.69|9469.69|9440.52|9440.52|0
1662017700000|2022-09-01 07:35:00|9444.53|9444.53|9435.7|9435.7|9445.88|9445.88|9435.7|9435.7|0
1662018000000|2022-09-01 07:40:00|9436.37|9436.37|9420.91|9420.91|9436.37|9436.37|9410.85|9410.85|0
1662018300000|2022-09-01 07:45:00|9424.27|9424.27|9415.99|9415.99|9424.27|9424.27|9412.62|9412.62|0
1662018600000|2022-09-01 07:50:00|9409.28|9409.28|9413.53|9413.53|9419.35|9419.35|9409.28|9409.28|0
1662018900000|2022-09-01 07:55:00|9413.13|9413.13|9410.99|9410.99|9413.13|9413.13|9409.64|9409.64|0
1662019200000|2022-09-01 08:00:00|9407.62|9407.62|9378.41|9378.41|9407.62|9407.62|9378.41|9378.41|0
1662019500000|2022-09-01 08:05:00|9381.76|9381.76|9355|9355|9388.47|9388.47|9355|9355|0
1662019800000|2022-09-01 08:10:00|9354.6|9354.6|9355.89|9355.89|9356.56|9356.56|9346.5|9346.5|0
1662020100000|2022-09-01 08:15:00|9352.53|9352.53|9346.46|9346.46|9352.53|9352.53|9344.46|9344.46|0
1662020400000|2022-09-01 08:20:00|9345.79|9345.79|9322.64|9322.64|9345.79|9345.79|9322.64|9322.64|0
1662020700000|2022-09-01 08:25:00|9319.94|9319.94|9324.88|9324.88|9330.02|9330.02|9317.93|9317.93|0
1662021000000|2022-09-01 08:30:00|9325.67|9325.67|9312.13|9312.13|9327.69|9327.69|9312.13|9312.13|0
1662021300000|2022-09-01 08:35:00|9308.78|9308.78|9309.44|9309.44|9315.49|9315.49|9302.73|9302.73|0
1662021600000|2022-09-01 08:40:00|9307.41|9307.41|9293.05|9293.05|9307.41|9307.41|9293.05|9293.05|0
1662021900000|2022-09-01 08:45:00|9297.4|9297.4|9294.66|9294.66|9302.73|9302.73|9293.98|9293.98|0
1662022200000|2022-09-01 08:50:00|9293.98|9293.98|9285.56|9285.56|9294.66|9294.66|9276.84|9276.84|0
1662022500000|2022-09-01 08:55:00|9287.58|9287.58|9300.34|9300.34|9301.69|9301.69|9287.58|9287.58|0
1662022800000|2022-09-01 09:00:00|9296.78|9296.78|9303.51|9303.51|9303.51|9303.51|9296.78|9296.78|0
1662023100000|2022-09-01 09:05:00|9300.13|9300.13|9287.82|9287.82|9300.13|9300.13|9280.32|9280.32|0
1662023400000|2022-09-01 09:10:00|9288.5|9288.5|9280.26|9280.26|9288.5|9288.5|9279.09|9279.09|0
1662023700000|2022-09-01 09:15:00|9283.61|9283.61|9300.09|9300.09|9300.09|9300.09|9276.9|9276.9|0
1662024000000|2022-09-01 09:20:00|9302.11|9302.11|9308.12|9308.12|9314.83|9314.83|9301.41|9301.41|0
1662024300000|2022-09-01 09:25:00|9310.15|9310.15|9313.36|9313.36|9313.36|9313.36|9308.8|9308.8|0
1662024600000|2022-09-01 09:30:00|9309.31|9309.31|9324.08|9324.08|9326.08|9326.08|9307.6|9307.6|0
1662024900000|2022-09-01 09:35:00|9323.68|9323.68|9346.07|9346.07|9350.59|9350.59|9323.68|9323.68|0
1662025200000|2022-09-01 09:40:00|9344.72|9344.72|9366.78|9366.78|9366.78|9366.78|9344.72|9344.72|0
1662025500000|2022-09-01 09:45:00|9371.5|9371.5|9378.21|9378.21|9378.21|9378.21|9371.5|9371.5|0
1662025800000|2022-09-01 09:50:00|9377.53|9377.53|9376.18|9376.18|9377.53|9377.53|9376.18|9376.18|0
1662026100000|2022-09-01 09:55:00|9379.54|9379.54|9360.4|9360.4|9379.54|9379.54|9360.4|9360.4|0
1662026400000|2022-09-01 10:00:00|9357.04|9357.04|9348.38|9348.38|9357.04|9357.04|9342.33|9342.33|0
1662026700000|2022-09-01 10:05:00|9351.15|9351.15|9355.2|9355.2|9355.2|9355.2|9348.47|9348.47|0
1662027000000|2022-09-01 10:10:00|9348.49|9348.49|9355.32|9355.32|9358.49|9358.49|9348.49|9348.49|0
1662027300000|2022-09-01 10:15:00|9351.96|9351.96|9340.88|9340.88|9353.99|9353.99|9339.53|9339.53|0
1662027600000|2022-09-01 10:20:00|9344.23|9344.23|9345.58|9345.58|9345.58|9345.58|9344.23|9344.23|0
1662027900000|2022-09-01 10:25:00|9342.23|9342.23|9338.99|9338.99|9342.23|9342.23|9336.29|9336.29|0
1662028200000|2022-09-01 10:30:00|9342.15|9342.15|9341.46|9341.46|9344.83|9344.83|9341.46|9341.46|0
1662028500000|2022-09-01 10:35:00|9334.75|9334.75|9327.54|9327.54|9334.75|9334.75|9327.54|9327.54|0
1662028800000|2022-09-01 10:40:00|9325.16|9325.16|9332.08|9332.08|9332.08|9332.08|9325.16|9325.16|0
1662029100000|2022-09-01 10:45:00|9333.43|9333.43|9333.43|9333.43|9333.43|9333.43|9330.08|9330.08|0
1662029400000|2022-09-01 10:50:00|9334.78|9334.78|9323.55|9323.55|9340.85|9340.85|9323.55|9323.55|0
1662029700000|2022-09-01 10:55:00|9322.21|9322.21|9328.51|9328.51|9328.51|9328.51|9321.02|9321.02|0
1662030000000|2022-09-01 11:00:00|9331.86|9331.86|9337.92|9337.92|9337.92|9337.92|9331.86|9331.86|0
1662030300000|2022-09-01 11:05:00|9341.27|9341.27|9335.91|9335.91|9341.27|9341.27|9333.21|9333.21|0
1662030600000|2022-09-01 11:10:00|9333.89|9333.89|9351.47|9351.47|9351.47|9351.47|9333.89|9333.89|0
1662030900000|2022-09-01 11:15:00|9349.1|9349.1|9350.68|9350.68|9350.68|9350.68|9347.91|9347.91|0
1662031200000|2022-09-01 11:20:00|9350.28|9350.28|9357.7|9357.7|9359.05|9359.05|9350.28|9350.28|0
1662031500000|2022-09-01 11:25:00|9358.38|9358.38|9358.38|9358.38|9358.38|9358.38|9358.38|9358.38|0
1662031800000|2022-09-01 11:30:00|9357.98|9357.98|9354.63|9354.63|9357.98|9357.98|9351.27|9351.27|0
1662032100000|2022-09-01 11:35:00|9351.27|9351.27|9355.19|9355.19|9357.98|9357.98|9351.27|9351.27|0
1662032400000|2022-09-01 11:40:00|9357.33|9357.33|9362.73|9362.73|9365.11|9365.11|9357.33|9357.33|0
1662032700000|2022-09-01 11:45:00|9352.67|9352.67|9351.88|9351.88|9352.67|9352.67|9351.88|9351.88|0
1662033000000|2022-09-01 11:50:00|9352.55|9352.55|9348.8|9348.8|9355.51|9355.51|9348.8|9348.8|0
1662033300000|2022-09-01 11:55:00|9352.16|9352.16|9348.64|9348.64|9358.05|9358.05|9348.41|9348.41|0
1662033600000|2022-09-01 12:00:00|9349.04|9349.04|9353.46|9353.46|9356.14|9356.14|9349.04|9349.04|0
1662033900000|2022-09-01 12:05:00|9352.27|9352.27|9352.27|9352.27|9355.63|9355.63|9352.27|9352.27|0
1662034200000|2022-09-01 12:10:00|9354.3|9354.3|9345.56|9345.56|9354.3|9354.3|9345.56|9345.56|0
1662034500000|2022-09-01 12:15:00|9348.92|9348.92|9353.74|9353.74|9353.74|9353.74|9348.92|9348.92|0
1662034800000|2022-09-01 12:20:00|9343.68|9343.68|9345.42|9345.42|9348.89|9348.89|9343|9343|0
1662035100000|2022-09-01 12:25:00|9344.75|9344.75|9345.54|9345.54|9348.1|9348.1|9343.56|9343.56|0
1662035400000|2022-09-01 12:30:00|9335.48|9335.48|9327.86|9327.86|9335.48|9335.48|9323.83|9323.83|0
1662035700000|2022-09-01 12:35:00|9327.18|9327.18|9318.26|9318.26|9327.18|9327.18|9305.86|9305.86|0
1662036000000|2022-09-01 12:40:00|9314.7|9314.7|9294.23|9294.23|9314.7|9314.7|9294.23|9294.23|0
1662036300000|2022-09-01 12:45:00|9290.88|9290.88|9290.88|9290.88|9294.23|9294.23|9287.52|9287.52|0
1662036600000|2022-09-01 12:50:00|9290.09|9290.09|9295.42|9295.42|9295.42|9295.42|9290.09|9290.09|0
1662036900000|2022-09-01 12:55:00|9294.23|9294.23|9298.38|9298.38|9298.38|9298.38|9294.23|9294.23|0
1662037200000|2022-09-01 13:00:00|9295.02|9295.02|9283.31|9283.31|9295.02|9295.02|9278.21|9278.21|0
1662037500000|2022-09-01 13:05:00|9284.11|9284.11|9292.62|9292.62|9292.62|9292.62|9279.17|9279.17|0
1662037800000|2022-09-01 13:10:00|9292.23|9292.23|9293.56|9293.56|9295.58|9295.58|9292.23|9292.23|0
1662038100000|2022-09-01 13:15:00|9292.77|9292.77|9287.13|9287.13|9293.16|9293.16|9276.37|9276.37|0
1662038400000|2022-09-01 13:20:00|9286.45|9286.45|9283.22|9283.22|9286.45|9286.45|9279.07|9279.07|0
1662038700000|2022-09-01 13:25:00|9284.56|9284.56|9283.89|9283.89|9285.24|9285.24|9280.54|9280.54|0
1662039000000|2022-09-01 13:30:00|9290.6|9290.6|9397.49|9397.49|9417.63|9417.63|9290.6|9290.6|0
1662039300000|2022-09-01 13:35:00|9387.42|9387.42|9372.15|9372.15|9387.42|9387.42|9344.15|9344.15|0
1662039600000|2022-09-01 13:40:00|9375.51|9375.51|9388.52|9388.52|9403.94|9403.94|9369.19|9369.19|0
1662039900000|2022-09-01 13:45:00|9385.17|9385.17|9381.24|9381.24|9391.99|9391.99|9364.61|9364.61|0
1662040200000|2022-09-01 13:50:00|9379.65|9379.65|9415.56|9415.56|9418.92|9418.92|9377.25|9377.25|0
1662040500000|2022-09-01 13:55:00|9408.85|9408.85|9436.26|9436.26|9436.26|9436.26|9405.5|9405.5|0
1662040800000|2022-09-01 14:00:00|9432.91|9432.91|9383.33|9383.33|9439.61|9439.61|9383.33|9383.33|0
1662041100000|2022-09-01 14:05:00|9381.75|9381.75|9386.83|9386.83|9388.67|9388.67|9378.38|9378.38|0
1662041400000|2022-09-01 14:10:00|9385.48|9385.48|9333.03|9333.03|9385.48|9385.48|9328.45|9328.45|0
1662041700000|2022-09-01 14:15:00|9331.05|9331.05|9311.93|9311.93|9331.05|9331.05|9298.63|9298.63|0
1662042000000|2022-09-01 14:20:00|9311.25|9311.25|9367.4|9367.4|9367.4|9367.4|9311.25|9311.25|0
1662042300000|2022-09-01 14:25:00|9374.11|9374.11|9352.16|9352.16|9381.44|9381.44|9352.16|9352.16|0
1662042600000|2022-09-01 14:30:00|9352.56|9352.56|9336.52|9336.52|9352.96|9352.96|9336.52|9336.52|0
1662042900000|2022-09-01 14:35:00|9335.72|9335.72|9320.32|9320.32|9338.01|9338.01|9314.24|9314.24|0
1662043200000|2022-09-01 14:40:00|9316.96|9316.96|9309.82|9309.82|9323.67|9323.67|9305.79|9305.79|0
1662043500000|2022-09-01 14:45:00|9306.47|9306.47|9286.7|9286.7|9312.52|9312.52|9285.51|9285.51|0
1662043800000|2022-09-01 14:50:00|9283.35|9283.35|9288.05|9288.05|9306.98|9306.98|9274.08|9274.08|0
1662044100000|2022-09-01 14:55:00|9290.47|9290.47|9274.63|9274.63|9299.06|9299.06|9274.63|9274.63|0
1662044400000|2022-09-01 15:00:00|9275.98|9275.98|9271.75|9271.75|9279.71|9279.71|9264.25|9264.25|0
1662044700000|2022-09-01 15:05:00|9278.46|9278.46|9302.21|9302.21|9302.21|9302.21|9275.78|9275.78|0
1662045000000|2022-09-01 15:10:00|9303.56|9303.56|9310.21|9310.21|9326.74|9326.74|9302.21|9302.21|0
1662045300000|2022-09-01 15:15:00|9310.6|9310.6|9311.99|9311.99|9327.21|9327.21|9308.8|9308.8|0
1662045600000|2022-09-01 15:20:00|9310.64|9310.64|9308.09|9308.09|9328.11|9328.11|9300.71|9300.71|0
1662045900000|2022-09-01 15:25:00|9304.73|9304.73|9308.97|9308.97|9314.6|9314.6|9287.96|9287.96|0
1662102900000|2022-09-02 07:15:00|9260.6|9260.6|9256.61|9256.61|9266.68|9266.68|9256.61|9256.61|0
1662103200000|2022-09-02 07:20:00|9260.66|9260.66|9276.36|9276.36|9279.92|9279.92|9259.59|9259.59|0
1662103500000|2022-09-02 07:25:00|9279.06|9279.06|9321.7|9321.7|9325.06|9325.06|9279.06|9279.06|0
1662103800000|2022-09-02 07:30:00|9308.29|9308.29|9307.84|9307.84|9316.55|9316.55|9305.12|9305.12|0
1662104100000|2022-09-02 07:35:00|9308.23|9308.23|9302.34|9302.34|9312.4|9312.4|9302.34|9302.34|0
1662104400000|2022-09-02 07:40:00|9303.01|9303.01|9319.76|9319.76|9319.76|9319.76|9297.07|9297.07|0
1662104700000|2022-09-02 07:45:00|9326.46|9326.46|9320.34|9320.34|9329.97|9329.97|9320.34|9320.34|0
1662105000000|2022-09-02 07:50:00|9321.01|9321.01|9331|9331|9331|9331|9321.01|9321.01|0
1662105300000|2022-09-02 07:55:00|9330.6|9330.6|9344.44|9344.44|9350.5|9350.5|9330.6|9330.6|0
1662105600000|2022-09-02 08:00:00|9347.14|9347.14|9366.33|9366.33|9366.33|9366.33|9347.14|9347.14|0
1662105900000|2022-09-02 08:05:00|9369.02|9369.02|9365.67|9365.67|9369.02|9369.02|9365.67|9365.67|0
1662106200000|2022-09-02 08:10:00|9372.42|9372.42|9372.44|9372.44|9380.51|9380.51|9372.42|9372.42|0
1662106500000|2022-09-02 08:15:00|9371.77|9371.77|9364.13|9364.13|9373.79|9373.79|9363.46|9363.46|0
1662106800000|2022-09-02 08:20:00|9384.26|9384.26|9393.55|9393.55|9408.32|9408.32|9384.26|9384.26|0
1662107100000|2022-09-02 08:25:00|9403.61|9403.61|9420.1|9420.1|9420.1|9420.1|9403.61|9403.61|0
1662107400000|2022-09-02 08:30:00|9422.79|9422.79|9412.73|9412.73|9422.79|9422.79|9412.73|9412.73|0
1662107700000|2022-09-02 08:35:00|9411.38|9411.38|9418.77|9418.77|9420.79|9420.79|9411.38|9411.38|0
1662108000000|2022-09-02 08:40:00|9419.44|9419.44|9415.96|9415.96|9422.14|9422.14|9413.26|9413.26|0
1662108300000|2022-09-02 08:45:00|9417.54|9417.54|9420.92|9420.92|9422.27|9422.27|9417.54|9417.54|0
1662108600000|2022-09-02 08:50:00|9423.29|9423.29|9413.9|9413.9|9423.97|9423.97|9413.9|9413.9|0
1662108900000|2022-09-02 08:55:00|9417.26|9417.26|9413.25|9413.25|9417.93|9417.93|9411.22|9411.22|0
1662109200000|2022-09-02 09:00:00|9409.89|9409.89|9395.09|9395.09|9409.89|9409.89|9391.74|9391.74|0
1662109500000|2022-09-02 09:05:00|9393.74|9393.74|9396|9396|9402.71|9402.71|9389.71|9389.71|0
1662109800000|2022-09-02 09:10:00|9399.35|9399.35|9397.33|9397.33|9400.03|9400.03|9397.33|9397.33|0
1662110100000|2022-09-02 09:15:00|9398|9398|9394|9394|9398|9398|9394|9394|0
1662110400000|2022-09-02 09:20:00|9392.02|9392.02|9393.37|9393.37|9403.36|9403.36|9392.02|9392.02|0
1662110700000|2022-09-02 09:25:00|9394.72|9394.72|9393.67|9393.67|9400.79|9400.79|9393.67|9393.67|0
1662111000000|2022-09-02 09:30:00|9399.07|9399.07|9395.67|9395.67|9401.09|9401.09|9392.32|9392.32|0
1662111300000|2022-09-02 09:35:00|9390.53|9390.53|9391.18|9391.18|9395.23|9395.23|9389.18|9389.18|0
1662111600000|2022-09-02 09:40:00|9393.56|9393.56|9400.11|9400.11|9400.11|9400.11|9390.04|9390.04|0
1662111900000|2022-09-02 09:45:00|9401.46|9401.46|9413.54|9413.54|9413.54|9413.54|9401.46|9401.46|0
1662112200000|2022-09-02 09:50:00|9416.9|9416.9|9424.4|9424.4|9425.75|9425.75|9414.13|9414.13|0
1662112500000|2022-09-02 09:55:00|9427.75|9427.75|9429.86|9429.86|9433.87|9433.87|9427.17|9427.17|0
1662112800000|2022-09-02 10:00:00|9429.19|9429.19|9419.13|9419.13|9429.19|9429.19|9419.13|9419.13|0
1662113400000|2022-09-02 10:10:00|9417.11|9417.11|9424.37|9424.37|9424.37|9424.37|9417.11|9417.11|0
1662113700000|2022-09-02 10:15:00|9423.7|9423.7|9415.38|9415.38|9425.47|9425.47|9415.38|9415.38|0
1662114000000|2022-09-02 10:20:00|9414.04|9414.04|9409.33|9409.33|9414.04|9414.04|9409.33|9409.33|0
1662114300000|2022-09-02 10:25:00|9405.98|9405.98|9379.55|9379.55|9407.33|9407.33|9379.55|9379.55|0
1662114600000|2022-09-02 10:30:00|9381.57|9381.57|9375.75|9375.75|9381.57|9381.57|9373.1|9373.1|0
1662114900000|2022-09-02 10:35:00|9379.11|9379.11|9386.53|9386.53|9387.2|9387.2|9379.11|9379.11|0
1662115200000|2022-09-02 10:40:00|9389.22|9389.22|9390.25|9390.25|9391.6|9391.6|9389.22|9389.22|0
1662115500000|2022-09-02 10:45:00|9388.9|9388.9|9387.55|9387.55|9388.9|9388.9|9387.55|9387.55|0
1662115800000|2022-09-02 10:50:00|9386.2|9386.2|9386.88|9386.88|9386.88|9386.88|9386.2|9386.2|0
1662116100000|2022-09-02 10:55:00|9387.55|9387.55|9389.58|9389.58|9389.58|9389.58|9387.55|9387.55|0
1662116400000|2022-09-02 11:00:00|9388.9|9388.9|9382.64|9382.64|9388.9|9388.9|9382.64|9382.64|0
1662116700000|2022-09-02 11:05:00|9386.01|9386.01|9383.83|9383.83|9388.23|9388.23|9383.83|9383.83|0
1662117000000|2022-09-02 11:10:00|9382.48|9382.48|9380.97|9380.97|9385.67|9385.67|9379.62|9379.62|0
1662117300000|2022-09-02 11:15:00|9382.32|9382.32|9382.32|9382.32|9382.32|9382.32|9382.32|9382.32|0
1662117600000|2022-09-02 11:20:00|9382.99|9382.99|9383.67|9383.67|9384.34|9384.34|9382.99|9382.99|0
1662117900000|2022-09-02 11:25:00|9382.99|9382.99|9389.58|9389.58|9389.58|9389.58|9380.62|9380.62|0
1662118200000|2022-09-02 11:30:00|9386.23|9386.23|9397.61|9397.61|9397.61|9397.61|9385.83|9385.83|0
1662118500000|2022-09-02 11:35:00|9398.29|9398.29|9398.25|9398.25|9401.64|9401.64|9395.57|9395.57|0
1662118800000|2022-09-02 11:40:00|9397.58|9397.58|9400.95|9400.95|9400.95|9400.95|9397.58|9397.58|0
1662119100000|2022-09-02 11:45:00|9407.66|9407.66|9438.79|9438.79|9438.79|9438.79|9407.66|9407.66|0
1662119400000|2022-09-02 11:50:00|9442.14|9442.14|9438.64|9438.64|9445.49|9445.49|9434.08|9434.08|0
1662119700000|2022-09-02 11:55:00|9440.67|9440.67|9435.96|9435.96|9440.67|9440.67|9435.96|9435.96|0
1662120000000|2022-09-02 12:00:00|9437.31|9437.31|9439.29|9439.29|9439.29|9439.29|9435.96|9435.96|0
1662120300000|2022-09-02 12:05:00|9438.1|9438.1|9436.08|9436.08|9438.1|9438.1|9436.08|9436.08|0
1662120600000|2022-09-02 12:10:00|9436.47|9436.47|9426.6|9426.6|9436.47|9436.47|9426.6|9426.6|0
1662120900000|2022-09-02 12:15:00|9427.95|9427.95|9433.24|9433.24|9433.24|9433.24|9427.95|9427.95|0
1662121200000|2022-09-02 12:20:00|9438.38|9438.38|9437.71|9437.71|9440.41|9440.41|9437.71|9437.71|0
1662121500000|2022-09-02 12:25:00|9438.5|9438.5|9442.31|9442.31|9442.31|9442.31|9438.5|9438.5|0
1662121800000|2022-09-02 12:30:00|9449.02|9449.02|9475.58|9475.58|9495.03|9495.03|9449.02|9449.02|0
1662122100000|2022-09-02 12:35:00|9478.35|9478.35|9507.75|9507.75|9515.79|9515.79|9478.35|9478.35|0
1662122400000|2022-09-02 12:40:00|9524.52|9524.52|9500.23|9500.23|9524.52|9524.52|9500.23|9500.23|0
1662122700000|2022-09-02 12:45:00|9495.48|9495.48|9493.45|9493.45|9500.16|9500.16|9482.02|9482.02|0
1662123000000|2022-09-02 12:50:00|9496.8|9496.8|9494.8|9494.8|9497.5|9497.5|9493.45|9493.45|0
1662123300000|2022-09-02 12:55:00|9495.47|9495.47|9490.09|9490.09|9502.18|9502.18|9490.09|9490.09|0
1662123600000|2022-09-02 13:00:00|9490.77|9490.77|9466.37|9466.37|9490.77|9490.77|9466.37|9466.37|0
1662123900000|2022-09-02 13:05:00|9469.72|9469.72|9470.4|9470.4|9470.4|9470.4|9467.04|9467.04|0
1662124200000|2022-09-02 13:10:00|9469.21|9469.21|9475.63|9475.63|9476.03|9476.03|9468.02|9468.02|0
1662124500000|2022-09-02 13:15:00|9482.34|9482.34|9485.04|9485.04|9485.04|9485.04|9482.34|9482.34|0
1662124800000|2022-09-02 13:20:00|9491.75|9491.75|9499.06|9499.06|9503.39|9503.39|9490.96|9490.96|0
1662125100000|2022-09-02 13:25:00|9497.87|9497.87|9501.13|9501.13|9501.13|9501.13|9497.2|9497.2|0
1662125400000|2022-09-02 13:30:00|9502.32|9502.32|9507.25|9507.25|9535.97|9535.97|9501.53|9501.53|0
1662125700000|2022-09-02 13:35:00|9505.67|9505.67|9496.71|9496.71|9511.45|9511.45|9470.36|9470.36|0
1662126000000|2022-09-02 13:40:00|9494.68|9494.68|9507.96|9507.96|9508.64|9508.64|9484.34|9484.34|0
1662126300000|2022-09-02 13:45:00|9509.15|9509.15|9547.72|9547.72|9553.75|9553.75|9509.15|9509.15|0
1662126600000|2022-09-02 13:50:00|9549.3|9549.3|9555.52|9555.52|9569.54|9569.54|9545.95|9545.95|0
1662126900000|2022-09-02 13:55:00|9557.1|9557.1|9632.92|9632.92|9635.3|9635.3|9555.91|9555.91|0
1662127200000|2022-09-02 14:00:00|9630.94|9630.94|9618.65|9618.65|9630.94|9630.94|9604.98|9604.98|0
1662127500000|2022-09-02 14:05:00|9611.94|9611.94|9590.06|9590.06|9633.2|9633.2|9589.39|9589.39|0
1662127800000|2022-09-02 14:10:00|9592.08|9592.08|9616.39|9616.39|9627.77|9627.77|9592.08|9592.08|0
1662128100000|2022-09-02 14:15:00|9626.45|9626.45|9615.11|9615.11|9631.15|9631.15|9614.43|9614.43|0
1662128400000|2022-09-02 14:20:00|9621.82|9621.82|9623.91|9623.91|9630.55|9630.55|9612.97|9612.97|0
1662128700000|2022-09-02 14:25:00|9627.27|9627.27|9618.25|9618.25|9631.43|9631.43|9614.9|9614.9|0
1662129000000|2022-09-02 14:30:00|9621.61|9621.61|9633.99|9633.99|9633.99|9633.99|9617.6|9617.6|0
1662129300000|2022-09-02 14:35:00|9636.01|9636.01|9649.5|9649.5|9649.81|9649.81|9636.01|9636.01|0
1662129600000|2022-09-02 14:40:00|9652.86|9652.86|9665.01|9665.01|9675.7|9675.7|9652.18|9652.18|0
1662129900000|2022-09-02 14:45:00|9666.36|9666.36|9678.38|9678.38|9679.73|9679.73|9663.66|9663.66|0
1662130200000|2022-09-02 14:50:00|9677.7|9677.7|9680.73|9680.73|9683.06|9683.06|9673.4|9673.4|0
1662130500000|2022-09-02 14:55:00|9677.38|9677.38|9678.59|9678.59|9683.93|9683.93|9671.37|9671.37|0
1662130800000|2022-09-02 15:00:00|9681.97|9681.97|9694.78|9694.78|9695.41|9695.41|9681.97|9681.97|0
1662131100000|2022-09-02 15:05:00|9697.55|9697.55|9695.62|9695.62|9706.96|9706.96|9689.92|9689.92|0
1662131400000|2022-09-02 15:10:00|9693.6|9693.6|9692.72|9692.72|9700.98|9700.98|9686.66|9686.66|0
1662131700000|2022-09-02 15:15:00|9689.36|9689.36|9668.29|9668.29|9690.81|9690.81|9668.29|9668.29|0
1662132000000|2022-09-02 15:20:00|9668.69|9668.69|9665.27|9665.27|9668.69|9668.69|9650.9|9650.9|0
1662132300000|2022-09-02 15:25:00|9668.62|9668.62|9651.94|9651.94|9668.62|9668.62|9647.19|9647.19|0
1662362100000|2022-09-05 07:15:00|9722.63|9722.63|9733|9733|9750.46|9750.46|9722.63|9722.63|0
1662362400000|2022-09-05 07:20:00|9732.33|9732.33|9699.53|9699.53|9732.33|9732.33|9688.12|9688.12|0
1662362700000|2022-09-05 07:25:00|9699.14|9699.14|9670.52|9670.52|9699.14|9699.14|9666.96|9666.96|0
1662363000000|2022-09-05 07:30:00|9673.87|9673.87|9694.74|9694.74|9704.8|9704.8|9673.87|9673.87|0
1662363300000|2022-09-05 07:35:00|9691.38|9691.38|9691.11|9691.11|9694.47|9694.47|9664.28|9664.28|0
1662363600000|2022-09-05 07:40:00|9687.07|9687.07|9687.42|9687.42|9688.77|9688.77|9662.24|9662.24|0
1662363900000|2022-09-05 07:45:00|9686.07|9686.07|9643.2|9643.2|9686.07|9686.07|9643.2|9643.2|0
1662364200000|2022-09-05 07:50:00|9642.52|9642.52|9621.62|9621.62|9642.52|9642.52|9611.56|9611.56|0
1662364500000|2022-09-05 07:55:00|9617.57|9617.57|9587.96|9587.96|9617.57|9617.57|9587.96|9587.96|0
1662364800000|2022-09-05 08:00:00|9584.6|9584.6|9582.64|9582.64|9592.71|9592.71|9582.64|9582.64|0
1662365100000|2022-09-05 08:05:00|9576.57|9576.57|9546.8|9546.8|9578.6|9578.6|9546.01|9546.01|0
1662365400000|2022-09-05 08:10:00|9560.22|9560.22|9544.2|9544.2|9563.58|9563.58|9544.2|9544.2|0
1662365700000|2022-09-05 08:15:00|9540.85|9540.85|9561.04|9561.04|9564.76|9564.76|9540.85|9540.85|0
1662366000000|2022-09-05 08:20:00|9554.33|9554.33|9548.07|9548.07|9554.33|9554.33|9544.11|9544.11|0
1662366300000|2022-09-05 08:25:00|9548.47|9548.47|9565.69|9565.69|9565.69|9565.69|9535.84|9535.84|0
1662366600000|2022-09-05 08:30:00|9564.9|9564.9|9586.19|9586.19|9588.19|9588.19|9564.9|9564.9|0
1662366900000|2022-09-05 08:35:00|9592.89|9592.89|9607.31|9607.31|9607.31|9607.31|9589.54|9589.54|0
1662367200000|2022-09-05 08:40:00|9603.96|9603.96|9614.23|9614.23|9614.23|9614.23|9603.96|9603.96|0
1662367500000|2022-09-05 08:45:00|9610.18|9610.18|9608.83|9608.83|9610.18|9610.18|9608.83|9608.83|0
1662367800000|2022-09-05 08:50:00|9605.27|9605.27|9564.94|9564.94|9605.95|9605.95|9564.94|9564.94|0
1662368100000|2022-09-05 08:55:00|9568.29|9568.29|9555.88|9555.88|9568.29|9568.29|9552.53|9552.53|0
1662368400000|2022-09-05 09:00:00|9557.9|9557.9|9566.98|9566.98|9566.98|9566.98|9557.9|9557.9|0
1662368700000|2022-09-05 09:05:00|9593.81|9593.81|9594.56|9594.56|9594.56|9594.56|9581.73|9581.73|0
1662369000000|2022-09-05 09:10:00|9596.58|9596.58|9587.87|9587.87|9597.93|9597.93|9587.87|9587.87|0
1662369300000|2022-09-05 09:15:00|9591.22|9591.22|9597.65|9597.65|9601|9601|9591.22|9591.22|0
1662369600000|2022-09-05 09:20:00|9601.69|9601.69|9596.76|9596.76|9601.69|9601.69|9596.76|9596.76|0
1662369900000|2022-09-05 09:25:00|9603.47|9603.47|9603.47|9603.47|9603.47|9603.47|9603.47|9603.47|0
1662370200000|2022-09-05 09:30:00|9606.82|9606.82|9610.87|9610.87|9610.87|9610.87|9606.82|9606.82|0
1662370500000|2022-09-05 09:35:00|9624.28|9624.28|9622.94|9622.94|9627.66|9627.66|9622.94|9622.94|0
1662370800000|2022-09-05 09:40:00|9624.28|9624.28|9624.28|9624.28|9624.28|9624.28|9624.28|9624.28|0
1662371100000|2022-09-05 09:45:00|9627.85|9627.85|9638.24|9638.24|9638.24|9638.24|9622.85|9622.85|0
1662371400000|2022-09-05 09:50:00|9637.57|9637.57|9632.86|9632.86|9637.57|9637.57|9632.86|9632.86|0
1662371700000|2022-09-05 09:55:00|9636.22|9636.22|9620.1|9620.1|9636.22|9636.22|9620.1|9620.1|0
1662372000000|2022-09-05 10:00:00|9613.39|9613.39|9616.75|9616.75|9616.75|9616.75|9606.68|9606.68|0
1662372300000|2022-09-05 10:05:00|9612.7|9612.7|9619.41|9619.41|9619.41|9619.41|9612.7|9612.7|0
1662372600000|2022-09-05 10:10:00|9623.46|9623.46|9625.48|9625.48|9625.48|9625.48|9623.46|9623.46|0
1662372900000|2022-09-05 10:15:00|9632.19|9632.19|9629.25|9629.25|9637.31|9637.31|9629.25|9629.25|0
1662373200000|2022-09-05 10:20:00|9626.57|9626.57|9626.57|9626.57|9626.57|9626.57|9626.57|9626.57|0
1662373500000|2022-09-05 10:25:00|9629.92|9629.92|9626.57|9626.57|9629.92|9629.92|9626.57|9626.57|0
1662373800000|2022-09-05 10:30:00|9629.92|9629.92|9622.13|9622.13|9629.92|9629.92|9622.13|9622.13|0
1662374100000|2022-09-05 10:35:00|9615.42|9615.42|9609.36|9609.36|9620.78|9620.78|9609.36|9609.36|0
1662374400000|2022-09-05 10:40:00|9606.99|9606.99|9607.39|9607.39|9608.97|9608.97|9605.01|9605.01|0
1662374700000|2022-09-05 10:45:00|9606.2|9606.2|9616.26|9616.26|9616.26|9616.26|9606.2|9606.2|0
1662375000000|2022-09-05 10:50:00|9602.84|9602.84|9561.92|9561.92|9602.84|9602.84|9561.92|9561.92|0
1662375300000|2022-09-05 10:55:00|9558.56|9558.56|9568.21|9568.21|9576.98|9576.98|9554.52|9554.52|0
1662375600000|2022-09-05 11:00:00|9564.86|9564.86|9581.51|9581.51|9584.89|9584.89|9564.86|9564.86|0
1662375900000|2022-09-05 11:05:00|9578.81|9578.81|9611.72|9611.72|9617.12|9617.12|9578.81|9578.81|0
1662376200000|2022-09-05 11:10:00|9615.07|9615.07|9604.97|9604.97|9616.42|9616.42|9604.97|9604.97|0
1662376500000|2022-09-05 11:15:00|9609.02|9609.02|9616.99|9616.99|9629.08|9629.08|9609.02|9609.02|0
1662376800000|2022-09-05 11:20:00|9618.97|9618.97|9625.68|9625.68|9625.68|9625.68|9618.97|9618.97|0
1662377100000|2022-09-05 11:25:00|9622.91|9622.91|9627.82|9627.82|9629.05|9629.05|9622.91|9622.91|0
1662377400000|2022-09-05 11:30:00|9628.21|9628.21|9616.48|9616.48|9630.59|9630.59|9616.48|9616.48|0
1662377700000|2022-09-05 11:35:00|9619.83|9619.83|9622.23|9622.23|9629.65|9629.65|9619.83|9619.83|0
1662378000000|2022-09-05 11:40:00|9623.58|9623.58|9628.7|9628.7|9628.7|9628.7|9623.3|9623.3|0
1662378300000|2022-09-05 11:45:00|9630.72|9630.72|9628.01|9628.01|9637.43|9637.43|9623.28|9623.28|0
1662378600000|2022-09-05 11:50:00|9628.68|9628.68|9617.6|9617.6|9628.68|9628.68|9617.6|9617.6|0
1662378900000|2022-09-05 11:55:00|9620.3|9620.3|9624.3|9624.3|9627|9627|9620.3|9620.3|0
1662379200000|2022-09-05 12:00:00|9625.49|9625.49|9633.2|9633.2|9633.2|9633.2|9622.23|9622.23|0
1662379500000|2022-09-05 12:05:00|9631.85|9631.85|9628.09|9628.09|9635.21|9635.21|9628.09|9628.09|0
1662379800000|2022-09-05 12:10:00|9625.39|9625.39|9620.48|9620.48|9625.39|9625.39|9620.48|9620.48|0
1662380100000|2022-09-05 12:15:00|9614.41|9614.41|9618.01|9618.01|9618.41|9618.41|9614.41|9614.41|0
1662380400000|2022-09-05 12:20:00|9619.36|9619.36|9616.01|9616.01|9619.36|9619.36|9616.01|9616.01|0
1662380700000|2022-09-05 12:25:00|9614.03|9614.03|9623.51|9623.51|9623.51|9623.51|9612.45|9612.45|0
1662381000000|2022-09-05 12:30:00|9624.18|9624.18|9628.93|9628.93|9628.93|9628.93|9624.18|9624.18|0
1662381300000|2022-09-05 12:35:00|9629.72|9629.72|9631.31|9631.31|9631.31|9631.31|9629.72|9629.72|0
1662381600000|2022-09-05 12:40:00|9626.56|9626.56|9633.98|9633.98|9633.98|9633.98|9626.56|9626.56|0
1662381900000|2022-09-05 12:45:00|9634.65|9634.65|9628.81|9628.81|9634.65|9634.65|9622.09|9622.09|0
1662382200000|2022-09-05 12:50:00|9625.46|9625.46|9621.64|9621.64|9625.46|9625.46|9620.97|9620.97|0
1662382500000|2022-09-05 12:55:00|9618.29|9618.29|9602.3|9602.3|9618.29|9618.29|9602.3|9602.3|0
1662382800000|2022-09-05 13:00:00|9605.07|9605.07|9608.63|9608.63|9609.82|9609.82|9605.07|9605.07|0
1662383100000|2022-09-05 13:05:00|9607.44|9607.44|9617.76|9617.76|9624.47|9624.47|9607.44|9607.44|0
1662383400000|2022-09-05 13:10:00|9616.41|9616.41|9616.57|9616.57|9616.57|9616.57|9614.55|9614.55|0
1662383700000|2022-09-05 13:15:00|9614.2|9614.2|9618.83|9618.83|9619.5|9619.5|9614.2|9614.2|0
1662384000000|2022-09-05 13:20:00|9616.85|9616.85|9615.27|9615.27|9618.87|9618.87|9615.27|9615.27|0
1662384300000|2022-09-05 13:25:00|9615.94|9615.94|9613.78|9613.78|9617.13|9617.13|9609.23|9609.23|0
1662384600000|2022-09-05 13:30:00|9612.59|9612.59|9595.36|9595.36|9612.59|9612.59|9593.38|9593.38|0
1662384900000|2022-09-05 13:35:00|9596.03|9596.03|9591.33|9591.33|9596.03|9596.03|9589.32|9589.32|0
1662385200000|2022-09-05 13:40:00|9589.3|9589.3|9584.37|9584.37|9589.3|9589.3|9580.73|9580.73|0
1662385500000|2022-09-05 13:45:00|9586.39|9586.39|9588.41|9588.41|9591.77|9591.77|9586.39|9586.39|0
1662385800000|2022-09-05 13:50:00|9587.23|9587.23|9589|9589|9589.79|9589.79|9586.44|9586.44|0
1662386100000|2022-09-05 13:55:00|9587.65|9587.65|9595.15|9595.15|9595.15|9595.15|9581.52|9581.52|0
1662386400000|2022-09-05 14:00:00|9595.55|9595.55|9629.62|9629.62|9629.62|9629.62|9594.75|9594.75|0
1662386700000|2022-09-05 14:05:00|9626.27|9626.27|9639.52|9639.52|9639.52|9639.52|9621.59|9621.59|0
1662387000000|2022-09-05 14:10:00|9636.17|9636.17|9645.66|9645.66|9647.43|9647.43|9636.17|9636.17|0
1662387300000|2022-09-05 14:15:00|9644.31|9644.31|9653.03|9653.03|9653.03|9653.03|9642.97|9642.97|0
1662387600000|2022-09-05 14:20:00|9651.44|9651.44|9649.82|9649.82|9653.82|9653.82|9647.68|9647.68|0
1662387900000|2022-09-05 14:25:00|9651.84|9651.84|9661.29|9661.29|9661.29|9661.29|9651.84|9651.84|0
1662388200000|2022-09-05 14:30:00|9667.36|9667.36|9658.21|9658.21|9667.88|9667.88|9654.06|9654.06|0
1662388500000|2022-09-05 14:35:00|9661.58|9661.58|9671.25|9671.25|9671.65|9671.65|9661.58|9661.58|0
1662388800000|2022-09-05 14:40:00|9672.83|9672.83|9674.3|9674.3|9674.3|9674.3|9671.25|9671.25|0
1662389100000|2022-09-05 14:45:00|9671.13|9671.13|9655.58|9655.58|9671.13|9671.13|9655.58|9655.58|0
1662389400000|2022-09-05 14:50:00|9658.93|9658.93|9662.65|9662.65|9662.65|9662.65|9658.53|9658.53|0
1662389700000|2022-09-05 14:55:00|9662.26|9662.26|9646.14|9646.14|9665.61|9665.61|9646.14|9646.14|0
1662390000000|2022-09-05 15:00:00|9644.79|9644.79|9628.81|9628.81|9646.89|9646.89|9628.81|9628.81|0
1662390300000|2022-09-05 15:05:00|9627.46|9627.46|9617.18|9617.18|9627.46|9627.46|9610.47|9610.47|0
1662390600000|2022-09-05 15:10:00|9614.48|9614.48|9616.61|9616.61|9616.61|9616.61|9606.71|9606.71|0
1662390900000|2022-09-05 15:15:00|9613.25|9613.25|9602.13|9602.13|9613.25|9613.25|9602.13|9602.13|0
1662391200000|2022-09-05 15:20:00|9601.45|9601.45|9594.8|9594.8|9605.49|9605.49|9594.8|9594.8|0
1662391500000|2022-09-05 15:25:00|9594.4|9594.4|9605.36|9605.36|9606.84|9606.84|9593.33|9593.33|0
1662448500000|2022-09-06 07:15:00|9636.68|9636.68|9661.33|9661.33|9664.7|9664.7|9636.68|9636.68|0
1662448800000|2022-09-06 07:20:00|9665.29|9665.29|9666.17|9666.17|9675.06|9675.06|9660.93|9660.93|0
1662449100000|2022-09-06 07:25:00|9662.8|9662.8|9669.58|9669.58|9672.93|9672.93|9658.44|9658.44|0
1662449400000|2022-09-06 07:30:00|9673.14|9673.14|9676.3|9676.3|9676.3|9676.3|9673.14|9673.14|0
1662449700000|2022-09-06 07:35:00|9660.86|9660.86|9666.61|9666.61|9667.28|9667.28|9660.86|9660.86|0
1662450000000|2022-09-06 07:40:00|9673.32|9673.32|9667.52|9667.52|9685.16|9685.16|9666.84|9666.84|0
1662450300000|2022-09-06 07:45:00|9666.33|9666.33|9663.96|9663.96|9666.33|9666.33|9663.17|9663.17|0
1662450600000|2022-09-06 07:50:00|9650.54|9650.54|9637.78|9637.78|9653.91|9653.91|9629.72|9629.72|0
1662450900000|2022-09-06 07:55:00|9640.48|9640.48|9640.48|9640.48|9640.48|9640.48|9640.48|9640.48|0
1662451200000|2022-09-06 08:00:00|9644.52|9644.52|9667.33|9667.33|9667.33|9667.33|9643.18|9643.18|0
1662451500000|2022-09-06 08:05:00|9653.91|9653.91|9653.89|9653.89|9657.27|9657.27|9653.24|9653.24|0
1662451800000|2022-09-06 08:10:00|9652.54|9652.54|9653.34|9653.34|9653.34|9653.34|9650.57|9650.57|0
1662452100000|2022-09-06 08:15:00|9651.31|9651.31|9655.5|9655.5|9655.5|9655.5|9651.31|9651.31|0
1662452400000|2022-09-06 08:20:00|9656.85|9656.85|9654.87|9654.87|9656.85|9656.85|9654.87|9654.87|0
1662452700000|2022-09-06 08:25:00|9655.55|9655.55|9654.87|9654.87|9656.9|9656.9|9654.87|9654.87|0
1662453000000|2022-09-06 08:30:00|9648.17|9648.17|9655.27|9655.27|9655.27|9655.27|9648.17|9648.17|0
1662453300000|2022-09-06 08:35:00|9655.94|9655.94|9649.24|9649.24|9655.94|9655.94|9649.24|9649.24|0
1662453600000|2022-09-06 08:40:00|9652.4|9652.4|9659.11|9659.11|9659.11|9659.11|9652.4|9652.4|0
1662453900000|2022-09-06 08:45:00|9657.53|9657.53|9662.92|9662.92|9662.92|9662.92|9655.5|9655.5|0
1662454200000|2022-09-06 08:50:00|9662.53|9662.53|9683.35|9683.35|9683.35|9683.35|9662.53|9662.53|0
1662454500000|2022-09-06 08:55:00|9679.99|9679.99|9664.44|9664.44|9679.99|9679.99|9661.13|9661.13|0
1662454800000|2022-09-06 09:00:00|9661.07|9661.07|9629.68|9629.68|9661.74|9661.74|9629.68|9629.68|0
1662455100000|2022-09-06 09:05:00|9631.7|9631.7|9629|9629|9631.7|9631.7|9629|9629|0
1662455400000|2022-09-06 09:10:00|9632.36|9632.36|9632.36|9632.36|9632.36|9632.36|9632.36|9632.36|0
1662455700000|2022-09-06 09:15:00|9633.03|9633.03|9626.88|9626.88|9633.7|9633.7|9626.88|9626.88|0
1662456000000|2022-09-06 09:20:00|9627.55|9627.55|9623.43|9623.43|9628.14|9628.14|9622.76|9622.76|0
1662456300000|2022-09-06 09:25:00|9624.78|9624.78|9634.09|9634.09|9634.77|9634.77|9621.24|9621.24|0
1662456600000|2022-09-06 09:30:00|9637.45|9637.45|9638.63|9638.63|9638.63|9638.63|9637.45|9637.45|0
1662456900000|2022-09-06 09:35:00|9635.26|9635.26|9635.26|9635.26|9635.26|9635.26|9635.26|9635.26|0
1662457200000|2022-09-06 09:40:00|9635.94|9635.94|9639.31|9639.31|9639.31|9639.31|9635.94|9635.94|0
1662457500000|2022-09-06 09:45:00|9640.1|9640.1|9636.73|9636.73|9640.1|9640.1|9636.73|9636.73|0
1662457800000|2022-09-06 09:50:00|9623.31|9623.31|9617.58|9617.58|9623.31|9623.31|9617.58|9617.58|0
1662458100000|2022-09-06 09:55:00|9618.26|9618.26|9616.28|9616.28|9618.26|9618.26|9615.6|9615.6|0
1662458400000|2022-09-06 10:00:00|9617.63|9617.63|9627.01|9627.01|9629.04|9629.04|9617.63|9617.63|0
1662458700000|2022-09-06 10:05:00|9627.81|9627.81|9629.83|9629.83|9629.83|9629.83|9627.81|9627.81|0
1662459000000|2022-09-06 10:10:00|9631.85|9631.85|9638.58|9638.58|9638.58|9638.58|9631.85|9631.85|0
1662459300000|2022-09-06 10:15:00|9640.96|9640.96|9651.02|9651.02|9651.02|9651.02|9640.96|9640.96|0
1662459600000|2022-09-06 10:20:00|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|0
1662459900000|2022-09-06 10:25:00|9657.93|9657.93|9669.4|9669.4|9669.4|9669.4|9657.93|9657.93|0
1662460200000|2022-09-06 10:30:00|9668.73|9668.73|9678.17|9678.17|9680.2|9680.2|9668.73|9668.73|0
1662460500000|2022-09-06 10:35:00|9680.2|9680.2|9678.83|9678.83|9683.55|9683.55|9678.83|9678.83|0
1662461100000|2022-09-06 10:45:00|9677.64|9677.64|9675.62|9675.62|9677.64|9677.64|9675.62|9675.62|0
1662461400000|2022-09-06 10:50:00|9672.26|9672.26|9631.39|9631.39|9675.03|9675.03|9624.68|9624.68|0
1662461700000|2022-09-06 10:55:00|9627.04|9627.04|9599.54|9599.54|9627.04|9627.04|9599.54|9599.54|0
1662462000000|2022-09-06 11:00:00|9607.62|9607.62|9610.76|9610.76|9619.08|9619.08|9607.62|9607.62|0
1662462300000|2022-09-06 11:05:00|9614.11|9614.11|9617.95|9617.95|9618.14|9618.14|9614.11|9614.11|0
1662462600000|2022-09-06 11:10:00|9631.37|9631.37|9636.75|9636.75|9636.75|9636.75|9631.37|9631.37|0
1662462900000|2022-09-06 11:15:00|9638.77|9638.77|9642.82|9642.82|9644.17|9644.17|9638.77|9638.77|0
1662463200000|2022-09-06 11:20:00|9632.75|9632.75|9635.43|9635.43|9635.43|9635.43|9632.08|9632.08|0
1662463500000|2022-09-06 11:25:00|9635.83|9635.83|9635.83|9635.83|9635.83|9635.83|9635.83|9635.83|0
1662463800000|2022-09-06 11:30:00|9636.23|9636.23|9629.08|9629.08|9639.16|9639.16|9629.08|9629.08|0
1662464100000|2022-09-06 11:35:00|9626.38|9626.38|9625.7|9625.7|9627.05|9627.05|9625.7|9625.7|0
1662464400000|2022-09-06 11:40:00|9615.64|9615.64|9610.24|9610.24|9615.64|9615.64|9610.24|9610.24|0
1662464700000|2022-09-06 11:45:00|9613.6|9613.6|9613.6|9613.6|9613.6|9613.6|9613.6|9613.6|0
1662465000000|2022-09-06 11:50:00|9614.95|9614.95|9620.34|9620.34|9620.34|9620.34|9614.95|9614.95|0
1662465300000|2022-09-06 11:55:00|9623.7|9623.7|9632.25|9632.25|9632.25|9632.25|9616.97|9616.97|0
1662465600000|2022-09-06 12:00:00|9633.83|9633.83|9636.53|9636.53|9636.53|9636.53|9633.83|9633.83|0
1662465900000|2022-09-06 12:05:00|9639.9|9639.9|9637.88|9637.88|9639.9|9639.9|9636.53|9636.53|0
1662466200000|2022-09-06 12:10:00|9638.55|9638.55|9644.59|9644.59|9644.59|9644.59|9637.88|9637.88|0
1662466500000|2022-09-06 12:15:00|9645.26|9645.26|9643.24|9643.24|9645.26|9645.26|9643.24|9643.24|0
1662466800000|2022-09-06 12:20:00|9639.88|9639.88|9639.21|9639.21|9639.88|9639.88|9639.21|9639.21|0
1662467100000|2022-09-06 12:25:00|9642.58|9642.58|9629.82|9629.82|9642.58|9642.58|9623.11|9623.11|0
1662467400000|2022-09-06 12:30:00|9623.11|9623.11|9631.35|9631.35|9631.35|9631.35|9623.11|9623.11|0
1662467700000|2022-09-06 12:35:00|9634.71|9634.71|9640.76|9640.76|9640.76|9640.76|9634.71|9634.71|0
1662468000000|2022-09-06 12:40:00|9642.78|9642.78|9642.78|9642.78|9642.78|9642.78|9642.78|9642.78|0
1662468300000|2022-09-06 12:45:00|9644.37|9644.37|9648.51|9648.51|9657.78|9657.78|9644.37|9644.37|0
1662468600000|2022-09-06 12:50:00|9653.23|9653.23|9658.75|9658.75|9658.75|9658.75|9653.23|9653.23|0
1662469200000|2022-09-06 13:00:00|9659.14|9659.14|9658.16|9658.16|9659.14|9659.14|9654.79|9654.79|0
1662469500000|2022-09-06 13:05:00|9659.51|9659.51|9667.69|9667.69|9667.69|9667.69|9659.51|9659.51|0
1662469800000|2022-09-06 13:10:00|9667.29|9667.29|9667.97|9667.97|9669.31|9669.31|9667.29|9667.29|0
1662470100000|2022-09-06 13:15:00|9666.62|9666.62|9677.91|9677.91|9677.91|9677.91|9659.91|9659.91|0
1662470400000|2022-09-06 13:20:00|9675.89|9675.89|9677.69|9677.69|9681.06|9681.06|9674.35|9674.35|0
1662470700000|2022-09-06 13:25:00|9676.34|9676.34|9674.99|9674.99|9676.34|9676.34|9673.8|9673.8|0
1662471000000|2022-09-06 13:30:00|9668.28|9668.28|9737.48|9737.48|9737.48|9737.48|9668.28|9668.28|0
1662471300000|2022-09-06 13:35:00|9734.12|9734.12|9808.59|9808.59|9808.59|9808.59|9734.12|9734.12|0
1662471600000|2022-09-06 13:40:00|9801.88|9801.88|9832.57|9832.57|9845.39|9845.39|9801.88|9801.88|0
1662471900000|2022-09-06 13:45:00|9829.22|9829.22|9808.72|9808.72|9832.59|9832.59|9801.34|9801.34|0
1662472200000|2022-09-06 13:50:00|9810.3|9810.3|9755.29|9755.29|9810.3|9810.3|9755.29|9755.29|0
1662472500000|2022-09-06 13:55:00|9754.11|9754.11|9752.16|9752.16|9755.52|9755.52|9733.18|9733.18|0
1662472800000|2022-09-06 14:00:00|9738.75|9738.75|9728.18|9728.18|9740.77|9740.77|9720.14|9720.14|0
1662473100000|2022-09-06 14:05:00|9730.2|9730.2|9758.02|9758.02|9764.05|9764.05|9728.16|9728.16|0
1662473400000|2022-09-06 14:10:00|9751.31|9751.31|9737.03|9737.03|9751.31|9751.31|9729.65|9729.65|0
1662473700000|2022-09-06 14:15:00|9743.74|9743.74|9750.39|9750.39|9750.47|9750.47|9743.74|9743.74|0
1662474000000|2022-09-06 14:20:00|9757.1|9757.1|9744.76|9744.76|9757.1|9757.1|9744.76|9744.76|0
1662474300000|2022-09-06 14:25:00|9738.05|9738.05|9776.07|9776.07|9777.25|9777.25|9737.38|9737.38|0
1662474600000|2022-09-06 14:30:00|9772.71|9772.71|9751.41|9751.41|9772.71|9772.71|9750.06|9750.06|0
1662474900000|2022-09-06 14:35:00|9758.12|9758.12|9752.76|9752.76|9758.12|9758.12|9742|9742|0
1662475200000|2022-09-06 14:40:00|9756.11|9756.11|9758.93|9758.93|9769.48|9769.48|9756.11|9756.11|0
1662475500000|2022-09-06 14:45:00|9758.53|9758.53|9746.3|9746.3|9760.11|9760.11|9744.95|9744.95|0
1662475800000|2022-09-06 14:50:00|9744.95|9744.95|9742.93|9742.93|9746.42|9746.42|9734.89|9734.89|0
1662476100000|2022-09-06 14:55:00|9736.22|9736.22|9744.09|9744.09|9747.44|9747.44|9735.4|9735.4|0
1662476400000|2022-09-06 15:00:00|9742.51|9742.51|9746.18|9746.18|9746.18|9746.18|9729.67|9729.67|0
1662476700000|2022-09-06 15:05:00|9749.54|9749.54|9770.87|9770.87|9778.25|9778.25|9749.54|9749.54|0
1662477000000|2022-09-06 15:10:00|9764.16|9764.16|9759.46|9759.46|9766.17|9766.17|9759.46|9759.46|0
1662477300000|2022-09-06 15:15:00|9759.85|9759.85|9736.26|9736.26|9763.88|9763.88|9732.91|9732.91|0
1662477600000|2022-09-06 15:20:00|9735.08|9735.08|9719.86|9719.86|9735.08|9735.08|9717.85|9717.85|0
1662477900000|2022-09-06 15:25:00|9719.07|9719.07|9703.84|9703.84|9722.42|9722.42|9700.12|9700.12|0
1662534900000|2022-09-07 07:15:00|9679.98|9679.98|9642.09|9642.09|9682.01|9682.01|9631.33|9631.33|0
1662535200000|2022-09-07 07:20:00|9632.02|9632.02|9608.47|9608.47|9632.02|9632.02|9608.47|9608.47|0
1662535500000|2022-09-07 07:25:00|9610.05|9610.05|9581.07|9581.07|9610.05|9610.05|9581.07|9581.07|0
1662535800000|2022-09-07 07:30:00|9577.69|9577.69|9570.32|9570.32|9581.79|9581.79|9552.16|9552.16|0
1662536100000|2022-09-07 07:35:00|9573.48|9573.48|9595.23|9595.23|9596.58|9596.58|9573.48|9573.48|0
1662536400000|2022-09-07 07:40:00|9595.9|9595.9|9594.56|9594.56|9601.98|9601.98|9591.86|9591.86|0
1662536700000|2022-09-07 07:45:00|9599.95|9599.95|9625.43|9625.43|9628.78|9628.78|9599.95|9599.95|0
1662537000000|2022-09-07 07:50:00|9624.64|9624.64|9632.6|9632.6|9636.74|9636.74|9624.64|9624.64|0
1662537300000|2022-09-07 07:55:00|9631.01|9631.01|9658.52|9658.52|9661.88|9661.88|9631.01|9631.01|0
1662537600000|2022-09-07 08:00:00|9661.9|9661.9|9673.96|9673.96|9673.96|9673.96|9659.85|9659.85|0
1662537900000|2022-09-07 08:05:00|9675.94|9675.94|9656.82|9656.82|9679.3|9679.3|9656.82|9656.82|0
1662538200000|2022-09-07 08:10:00|9658.01|9658.01|9662.75|9662.75|9669.46|9669.46|9651.98|9651.98|0
1662538500000|2022-09-07 08:15:00|9661.4|9661.4|9654.63|9654.63|9661.4|9661.4|9654.63|9654.63|0
1662538800000|2022-09-07 08:20:00|9652.61|9652.61|9642.5|9642.5|9652.61|9652.61|9640.52|9640.52|0
1662539100000|2022-09-07 08:25:00|9649.21|9649.21|9646.74|9646.74|9650.79|9650.79|9646.74|9646.74|0
1662539400000|2022-09-07 08:30:00|9649.44|9649.44|9677.2|9677.2|9677.2|9677.2|9649.44|9649.44|0
1662539700000|2022-09-07 08:35:00|9680.57|9680.57|9669.67|9669.67|9680.57|9680.57|9663.48|9663.48|0
1662540000000|2022-09-07 08:40:00|9668.99|9668.99|9663.34|9663.34|9668.99|9668.99|9663.34|9663.34|0
1662540300000|2022-09-07 08:45:00|9664.52|9664.52|9665.2|9665.2|9665.2|9665.2|9664.52|9664.52|0
1662540600000|2022-09-07 08:50:00|9662.82|9662.82|9666.57|9666.57|9666.57|9666.57|9658.49|9658.49|0
1662540900000|2022-09-07 08:55:00|9673.28|9673.28|9671.02|9671.02|9673.28|9673.28|9671.02|9671.02|0
1662541200000|2022-09-07 09:00:00|9672.21|9672.21|9670.45|9670.45|9674.9|9674.9|9668.19|9668.19|0
1662541500000|2022-09-07 09:05:00|9670.85|9670.85|9667.19|9667.19|9677.25|9677.25|9667.19|9667.19|0
1662541800000|2022-09-07 09:10:00|9667.98|9667.98|9666.95|9666.95|9670|9670|9664.26|9664.26|0
1662542100000|2022-09-07 09:15:00|9673.66|9673.66|9696.83|9696.83|9696.83|9696.83|9673.66|9673.66|0
1662542400000|2022-09-07 09:20:00|9686.77|9686.77|9683.84|9683.84|9686.77|9686.77|9683.84|9683.84|0
1662542700000|2022-09-07 09:25:00|9681.14|9681.14|9676.07|9676.07|9689.22|9689.22|9671.78|9671.78|0
1662543000000|2022-09-07 09:30:00|9680.12|9680.12|9685.8|9685.8|9686.45|9686.45|9680.12|9680.12|0
1662543300000|2022-09-07 09:35:00|9699.21|9699.21|9704.01|9704.01|9706.03|9706.03|9699.21|9699.21|0
1662543600000|2022-09-07 09:40:00|9707.36|9707.36|9710.06|9710.06|9710.06|9710.06|9707.36|9707.36|0
1662543900000|2022-09-07 09:45:00|9706.01|9706.01|9713.84|9713.84|9713.84|9713.84|9704.43|9704.43|0
1662544200000|2022-09-07 09:50:00|9723.9|9723.9|9722.55|9722.55|9723.9|9723.9|9722.55|9722.55|0
1662544500000|2022-09-07 09:55:00|9721.87|9721.87|9714.04|9714.04|9727.46|9727.46|9714.04|9714.04|0
1662544800000|2022-09-07 10:00:00|9712.02|9712.02|9718.37|9718.37|9718.76|9718.76|9712.02|9712.02|0
1662545100000|2022-09-07 10:05:00|9717.97|9717.97|9717.97|9717.97|9717.97|9717.97|9717.97|9717.97|0
1662545400000|2022-09-07 10:10:00|9714.6|9714.6|9706.31|9706.31|9714.6|9714.6|9702.95|9702.95|0
1662545700000|2022-09-07 10:15:00|9699.6|9699.6|9696.99|9696.99|9699.6|9699.6|9694.22|9694.22|0
1662546000000|2022-09-07 10:20:00|9698.34|9698.34|9705.3|9705.3|9705.3|9705.3|9690.28|9690.28|0
1662546300000|2022-09-07 10:25:00|9703.95|9703.95|9693.09|9693.09|9703.95|9703.95|9693.09|9693.09|0
1662546600000|2022-09-07 10:30:00|9692.3|9692.3|9699.01|9699.01|9699.01|9699.01|9685.59|9685.59|0
1662546900000|2022-09-07 10:35:00|9698.33|9698.33|9702.23|9702.23|9704.25|9704.25|9698.33|9698.33|0
1662547200000|2022-09-07 10:40:00|9701.83|9701.83|9718.18|9718.18|9718.18|9718.18|9697.69|9697.69|0
1662547800000|2022-09-07 10:50:00|9720.95|9720.95|9719.76|9719.76|9721.74|9721.74|9719.76|9719.76|0
1662548100000|2022-09-07 10:55:00|9718.41|9718.41|9728.48|9728.48|9728.48|9728.48|9718.41|9718.41|0
1662548400000|2022-09-07 11:00:00|9725.12|9725.12|9716.62|9716.62|9725.12|9725.12|9716.62|9716.62|0
1662548700000|2022-09-07 11:05:00|9719.98|9719.98|9731.8|9731.8|9731.8|9731.8|9719.98|9719.98|0
1662549000000|2022-09-07 11:10:00|9733.15|9733.15|9745.24|9745.24|9745.24|9745.24|9733.15|9733.15|0
1662549300000|2022-09-07 11:15:00|9749.29|9749.29|9754.68|9754.68|9760.71|9760.71|9749.29|9749.29|0
1662549600000|2022-09-07 11:20:00|9758.05|9758.05|9756.72|9756.72|9758.05|9758.05|9754.7|9754.7|0
1662549900000|2022-09-07 11:25:00|9753.37|9753.37|9745.47|9745.47|9753.37|9753.37|9745.47|9745.47|0
1662550200000|2022-09-07 11:30:00|9746.66|9746.66|9734.43|9734.43|9752.85|9752.85|9733.08|9733.08|0
1662550500000|2022-09-07 11:35:00|9731.07|9731.07|9720.84|9720.84|9744.49|9744.49|9720.84|9720.84|0
1662550800000|2022-09-07 11:40:00|9707.43|9707.43|9714.14|9714.14|9714.14|9714.14|9707.43|9707.43|0
1662551100000|2022-09-07 11:45:00|9717.49|9717.49|9710.11|9710.11|9718.16|9718.16|9710.11|9710.11|0
1662551400000|2022-09-07 11:50:00|9720.18|9720.18|9719.78|9719.78|9720.18|9720.18|9717.8|9717.8|0
1662551700000|2022-09-07 11:55:00|9726.49|9726.49|9735.18|9735.18|9735.18|9735.18|9726.49|9726.49|0
1662552000000|2022-09-07 12:00:00|9734.39|9734.39|9731.22|9731.22|9734.39|9734.39|9731.22|9731.22|0
1662552300000|2022-09-07 12:05:00|9721.16|9721.16|9727.87|9727.87|9729.45|9729.45|9721.16|9721.16|0
1662552600000|2022-09-07 12:10:00|9725.89|9725.89|9698.28|9698.28|9725.89|9725.89|9698.28|9698.28|0
1662552900000|2022-09-07 12:15:00|9692.21|9692.21|9672.09|9672.09|9692.21|9692.21|9672.09|9672.09|0
1662553200000|2022-09-07 12:20:00|9665.38|9665.38|9673.51|9673.51|9677.07|9677.07|9664.03|9664.03|0
1662553500000|2022-09-07 12:25:00|9676.28|9676.28|9691.74|9691.74|9694.11|9694.11|9676.28|9676.28|0
1662553800000|2022-09-07 12:30:00|9690.55|9690.55|9681.82|9681.82|9690.55|9690.55|9681.82|9681.82|0
1662554100000|2022-09-07 12:35:00|9683.01|9683.01|9684.19|9684.19|9684.19|9684.19|9683.01|9683.01|0
1662554400000|2022-09-07 12:40:00|9684.59|9684.59|9687.45|9687.45|9688.64|9688.64|9684.59|9684.59|0
1662554700000|2022-09-07 12:45:00|9684.08|9684.08|9684.08|9684.08|9684.08|9684.08|9684.08|9684.08|0
1662555000000|2022-09-07 12:50:00|9683.28|9683.28|9678.54|9678.54|9683.28|9683.28|9678.54|9678.54|0
1662555300000|2022-09-07 12:55:00|9682.49|9682.49|9682.74|9682.74|9687.89|9687.89|9682.49|9682.49|0
1662555600000|2022-09-07 13:00:00|9669.33|9669.33|9664.48|9664.48|9670.91|9670.91|9663.81|9663.81|0
1662555900000|2022-09-07 13:05:00|9657.77|9657.77|9668.51|9668.51|9675.22|9675.22|9657.77|9657.77|0
1662556200000|2022-09-07 13:10:00|9670.53|9670.53|9660.43|9660.43|9670.53|9670.53|9650.37|9650.37|0
1662556500000|2022-09-07 13:15:00|9655.71|9655.71|9670.35|9670.35|9670.35|9670.35|9654.13|9654.13|0
1662556800000|2022-09-07 13:20:00|9669.96|9669.96|9676.15|9676.15|9676.15|9676.15|9669.17|9669.17|0
1662557100000|2022-09-07 13:25:00|9678.17|9678.17|9671.46|9671.46|9682.31|9682.31|9671.46|9671.46|0
1662557400000|2022-09-07 13:30:00|9658.04|9658.04|9664.61|9664.61|9683.67|9683.67|9656.57|9656.57|0
1662557700000|2022-09-07 13:35:00|9667.96|9667.96|9713.23|9713.23|9713.51|9713.51|9665.94|9665.94|0
1662558000000|2022-09-07 13:40:00|9709.88|9709.88|9733.35|9733.35|9746.77|9746.77|9709.88|9709.88|0
1662558300000|2022-09-07 13:45:00|9735.72|9735.72|9744.06|9744.06|9748.6|9748.6|9719.63|9719.63|0
1662558600000|2022-09-07 13:50:00|9743.27|9743.27|9735.47|9735.47|9749.98|9749.98|9728.95|9728.95|0
1662558900000|2022-09-07 13:55:00|9732.12|9732.12|9787.93|9787.93|9794.98|9794.98|9728.95|9728.95|0
1662559200000|2022-09-07 14:00:00|9784.57|9784.57|9762.84|9762.84|9787.93|9787.93|9762.84|9762.84|0
1662559500000|2022-09-07 14:05:00|9761.49|9761.49|9749.12|9749.12|9761.49|9761.49|9744.28|9744.28|0
1662559800000|2022-09-07 14:10:00|9752.47|9752.47|9761.35|9761.35|9761.35|9761.35|9751.28|9751.28|0
1662560100000|2022-09-07 14:15:00|9759.32|9759.32|9781.03|9781.03|9781.03|9781.03|9754.9|9754.9|0
1662560400000|2022-09-07 14:20:00|9784.8|9784.8|9763.75|9763.75|9784.8|9784.8|9763.75|9763.75|0
1662560700000|2022-09-07 14:25:00|9765.72|9765.72|9780.61|9780.61|9782.59|9782.59|9761.3|9761.3|0
1662561000000|2022-09-07 14:30:00|9782.59|9782.59|9842.84|9842.84|9853.58|9853.58|9782.59|9782.59|0
1662561300000|2022-09-07 14:35:00|9839.47|9839.47|9849.54|9849.54|9849.54|9849.54|9837.48|9837.48|0
1662561600000|2022-09-07 14:40:00|9848.19|9848.19|9861.54|9861.54|9869.09|9869.09|9844.09|9844.09|0
1662561900000|2022-09-07 14:45:00|9864.24|9864.24|9831.4|9831.4|9864.24|9864.24|9831.14|9831.14|0
1662562200000|2022-09-07 14:50:00|9830.73|9830.73|9834.27|9834.27|9835.45|9835.45|9820.67|9820.67|0
1662562500000|2022-09-07 14:55:00|9834.66|9834.66|9835.11|9835.11|9839.81|9839.81|9830.75|9830.75|0
1662562800000|2022-09-07 15:00:00|9838.46|9838.46|9849.75|9849.75|9850.43|9850.43|9821.02|9821.02|0
1662563100000|2022-09-07 15:05:00|9853.11|9853.11|9846|9846|9854.57|9854.57|9846|9846|0
1662563400000|2022-09-07 15:10:00|9846.68|9846.68|9847.07|9847.07|9865.58|9865.58|9846.68|9846.68|0
1662563700000|2022-09-07 15:15:00|9843.72|9843.72|9836.45|9836.45|9847.07|9847.07|9833.1|9833.1|0
1662564000000|2022-09-07 15:20:00|9833.1|9833.1|9825.09|9825.09|9839.81|9839.81|9825.09|9825.09|0
1662564300000|2022-09-07 15:25:00|9827.86|9827.86|9820.74|9820.74|9832.57|9832.57|9820.14|9820.14|0
1662621300000|2022-09-08 07:15:00|9895.93|9895.93|9900.69|9900.69|9903.46|9903.46|9895.93|9895.93|0
1662621600000|2022-09-08 07:20:00|9890.57|9890.57|9872.7|9872.7|9895.3|9895.3|9872.7|9872.7|0
1662621900000|2022-09-08 07:25:00|9865.99|9865.99|9876.01|9876.01|9876.01|9876.01|9861.25|9861.25|0
1662622200000|2022-09-08 07:30:00|9868.59|9868.59|9870.63|9870.63|9873.99|9873.99|9868.59|9868.59|0
1662622500000|2022-09-08 07:35:00|9867.28|9867.28|9875.97|9875.97|9880.7|9880.7|9867.28|9867.28|0
1662622800000|2022-09-08 07:40:00|9878|9878|9886.75|9886.75|9886.75|9886.75|9875.28|9875.28|0
1662623100000|2022-09-08 07:45:00|9888.77|9888.77|9889.17|9889.17|9889.64|9889.64|9886.07|9886.07|0
1662623400000|2022-09-08 07:50:00|9888.49|9888.49|9877.05|9877.05|9888.49|9888.49|9870.34|9870.34|0
1662623700000|2022-09-08 07:55:00|9879.74|9879.74|9877.67|9877.67|9883.77|9883.77|9875.65|9875.65|0
1662624000000|2022-09-08 08:00:00|9874.98|9874.98|9868.92|9868.92|9875.65|9875.65|9868.92|9868.92|0
1662624300000|2022-09-08 08:05:00|9871.62|9871.62|9871.28|9871.28|9878.33|9878.33|9871.28|9871.28|0
1662624600000|2022-09-08 08:10:00|9870.6|9870.6|9871.79|9871.79|9871.79|9871.79|9870.21|9870.21|0
1662624900000|2022-09-08 08:15:00|9870.44|9870.44|9878.38|9878.38|9878.38|9878.38|9870.44|9870.44|0
1662625200000|2022-09-08 08:20:00|9875.02|9875.02|9875.86|9875.86|9875.86|9875.86|9873.83|9873.83|0
1662625500000|2022-09-08 08:25:00|9875.46|9875.46|9876.51|9876.51|9876.51|9876.51|9871.18|9871.18|0
1662625800000|2022-09-08 08:30:00|9874.49|9874.49|9875.28|9875.28|9875.28|9875.28|9874.49|9874.49|0
1662626100000|2022-09-08 08:35:00|9873.93|9873.93|9874.62|9874.62|9874.62|9874.62|9869.9|9869.9|0
1662626400000|2022-09-08 08:40:00|9875.97|9875.97|9875.97|9875.97|9875.97|9875.97|9875.97|9875.97|0
1662626700000|2022-09-08 08:45:00|9876.77|9876.77|9896.48|9896.48|9896.48|9896.48|9874.79|9874.79|0
1662627000000|2022-09-08 08:50:00|9904.58|9904.58|9909.56|9909.56|9909.56|9909.56|9903.23|9903.23|0
1662627300000|2022-09-08 08:55:00|9908.88|9908.88|9909.56|9909.56|9909.56|9909.56|9906.86|9906.86|0
1662627600000|2022-09-08 09:00:00|9912.91|9912.91|9917.62|9917.62|9918.64|9918.64|9911.33|9911.33|0
1662627900000|2022-09-08 09:05:00|9919.64|9919.64|9918.96|9918.96|9921.66|9921.66|9918.96|9918.96|0
1662628200000|2022-09-08 09:10:00|9912.91|9912.91|9912.91|9912.91|9916.27|9916.27|9912.91|9912.91|0
1662628500000|2022-09-08 09:15:00|9914.1|9914.1|9915.31|9915.31|9916.49|9916.49|9910.74|9910.74|0
1662628800000|2022-09-08 09:20:00|9922.01|9922.01|9917.31|9917.31|9924.71|9924.71|9917.31|9917.31|0
1662629100000|2022-09-08 09:25:00|9919.33|9919.33|9919.33|9919.33|9922.03|9922.03|9919.33|9919.33|0
1662629400000|2022-09-08 09:30:00|9918.66|9918.66|9918|9918|9918.66|9918.66|9913.72|9913.72|0
1662629700000|2022-09-08 09:35:00|9919.35|9919.35|9922.71|9922.71|9926.06|9926.06|9919.35|9919.35|0
1662630000000|2022-09-08 09:40:00|9925.41|9925.41|9917.67|9917.67|9925.41|9925.41|9916.32|9916.32|0
1662630300000|2022-09-08 09:45:00|9916.09|9916.09|9911.02|9911.02|9916.09|9916.09|9911.02|9911.02|0
1662630600000|2022-09-08 09:50:00|9914.37|9914.37|9916.91|9916.91|9919.6|9919.6|9914.37|9914.37|0
1662630900000|2022-09-08 09:55:00|9916.23|9916.23|9885.06|9885.06|9916.91|9916.91|9883.71|9883.71|0
1662631200000|2022-09-08 10:00:00|9881.71|9881.71|9874.16|9874.16|9881.71|9881.71|9872.98|9872.98|0
1662631500000|2022-09-08 10:05:00|9873.49|9873.49|9868.04|9868.04|9873.49|9873.49|9864.08|9864.08|0
1662631800000|2022-09-08 10:10:00|9866.02|9866.02|9878.12|9878.12|9878.12|9878.12|9866.02|9866.02|0
1662632100000|2022-09-08 10:15:00|9880.82|9880.82|9882.84|9882.84|9882.84|9882.84|9880.82|9880.82|0
1662632400000|2022-09-08 10:20:00|9880.14|9880.14|9881.49|9881.49|9881.49|9881.49|9877.45|9877.45|0
1662632700000|2022-09-08 10:25:00|9879.91|9879.91|9880.7|9880.7|9882.68|9882.68|9873.99|9873.99|0
1662633000000|2022-09-08 10:30:00|9882.05|9882.05|9872.55|9872.55|9884.69|9884.69|9872.55|9872.55|0
1662633300000|2022-09-08 10:35:00|9873.23|9873.23|9872.55|9872.55|9873.9|9873.9|9872.55|9872.55|0
1662633600000|2022-09-08 10:40:00|9879.26|9879.26|9875.23|9875.23|9881.96|9881.96|9875.23|9875.23|0
1662633900000|2022-09-08 10:45:00|9873.88|9873.88|9883.36|9883.36|9883.36|9883.36|9873.88|9873.88|0
1662634200000|2022-09-08 10:50:00|9884.04|9884.04|9898.89|9898.89|9898.89|9898.89|9884.04|9884.04|0
1662634500000|2022-09-08 10:55:00|9906.32|9906.32|9918.8|9918.8|9921.92|9921.92|9905.8|9905.8|0
1662634800000|2022-09-08 11:00:00|9908.74|9908.74|9905.38|9905.38|9914.79|9914.79|9905.38|9905.38|0
1662635100000|2022-09-08 11:05:00|9904.71|9904.71|9901.7|9901.7|9905.38|9905.38|9901.03|9901.03|0
1662635400000|2022-09-08 11:10:00|9903.05|9903.05|9898.89|9898.89|9903.05|9903.05|9898.21|9898.21|0
1662635700000|2022-09-08 11:15:00|9897.3|9897.3|9893.98|9893.98|9897.3|9897.3|9893.98|9893.98|0
1662636000000|2022-09-08 11:20:00|9897.14|9897.14|9890.95|9890.95|9897.14|9897.14|9888.18|9888.18|0
1662636300000|2022-09-08 11:25:00|9890.28|9890.28|9891.86|9891.86|9891.86|9891.86|9890.28|9890.28|0
1662636900000|2022-09-08 11:35:00|9888.51|9888.51|9890.27|9890.27|9893.21|9893.21|9886.5|9886.5|0
1662637200000|2022-09-08 11:40:00|9893.63|9893.63|9912.44|9912.44|9912.44|9912.44|9893.63|9893.63|0
1662637500000|2022-09-08 11:45:00|9910.46|9910.46|9910.06|9910.06|9915.37|9915.37|9910.06|9910.06|0
1662637800000|2022-09-08 11:50:00|9908.04|9908.04|9901.66|9901.66|9908.04|9908.04|9898.33|9898.33|0
1662638100000|2022-09-08 11:55:00|9904.36|9904.36|9905.95|9905.95|9905.95|9905.95|9904.36|9904.36|0
1662638400000|2022-09-08 12:00:00|9906.74|9906.74|9906.74|9906.74|9906.74|9906.74|9900.03|9900.03|0
1662638700000|2022-09-08 12:05:00|9907.53|9907.53|9911.44|9911.44|9914.21|9914.21|9902.83|9902.83|0
1662639000000|2022-09-08 12:10:00|9908.09|9908.09|9914.83|9914.83|9920.23|9920.23|9908.09|9908.09|0
1662639300000|2022-09-08 12:15:00|9908.12|9908.12|9914.11|9914.11|9923.52|9923.52|9906.54|9906.54|0
1662639600000|2022-09-08 12:20:00|9911.34|9911.34|9900.82|9900.82|9911.34|9911.34|9894.3|9894.3|0
1662639900000|2022-09-08 12:25:00|9897.47|9897.47|9894.93|9894.93|9897.47|9897.47|9894.93|9894.93|0
1662640200000|2022-09-08 12:30:00|9895.33|9895.33|9892.28|9892.28|9896|9896|9892.28|9892.28|0
1662640500000|2022-09-08 12:35:00|9891.6|9891.6|9895.72|9895.72|9897.75|9897.75|9890.81|9890.81|0
1662640800000|2022-09-08 12:40:00|9897.75|9897.75|9893.86|9893.86|9897.75|9897.75|9893.86|9893.86|0
1662641100000|2022-09-08 12:45:00|9891.88|9891.88|9873.73|9873.73|9892.67|9892.67|9868.52|9868.52|0
1662641400000|2022-09-08 12:50:00|9880.44|9880.44|9875.49|9875.49|9887.82|9887.82|9874.3|9874.3|0
1662641700000|2022-09-08 12:55:00|9873.51|9873.51|9843.31|9843.31|9873.9|9873.9|9843.31|9843.31|0
1662642000000|2022-09-08 13:00:00|9836.6|9836.6|9825.45|9825.45|9836.6|9836.6|9823.42|9823.42|0
1662642300000|2022-09-08 13:05:00|9828.8|9828.8|9809.12|9809.12|9828.8|9828.8|9802.77|9802.77|0
1662642600000|2022-09-08 13:10:00|9807.09|9807.09|9826.92|9826.92|9826.92|9826.92|9805.8|9805.8|0
1662642900000|2022-09-08 13:15:00|9830.27|9830.27|9826.04|9826.04|9832.13|9832.13|9821.34|9821.34|0
1662643200000|2022-09-08 13:20:00|9829.4|9829.4|9833.56|9833.56|9834.91|9834.91|9829.4|9829.4|0
1662643500000|2022-09-08 13:25:00|9831.98|9831.98|9841.74|9841.74|9842.92|9842.92|9831.98|9831.98|0
1662643800000|2022-09-08 13:30:00|9845.09|9845.09|9816.64|9816.64|9845.09|9845.09|9813.29|9813.29|0
1662644100000|2022-09-08 13:35:00|9813.29|9813.29|9867.67|9867.67|9867.67|9867.67|9803.23|9803.23|0
1662644400000|2022-09-08 13:40:00|9864.32|9864.32|9914.69|9914.69|9914.69|9914.69|9855.26|9855.26|0
1662644700000|2022-09-08 13:45:00|9916.04|9916.04|9991.57|9991.57|9991.57|9991.57|9905.28|9905.28|0
1662645000000|2022-09-08 13:50:00|9984.86|9984.86|9946.24|9946.24|9984.86|9984.86|9941.68|9941.68|0
1662645300000|2022-09-08 13:55:00|9946.91|9946.91|9966.68|9966.68|9966.68|9966.68|9944.54|9944.54|0
1662645600000|2022-09-08 14:00:00|9966.01|9966.01|9943.15|9943.15|9966.01|9966.01|9937.11|9937.11|0
1662645900000|2022-09-08 14:05:00|9939.79|9939.79|9936.05|9936.05|9940.76|9940.76|9924|9924|0
1662646200000|2022-09-08 14:10:00|9939.41|9939.41|9933.63|9933.63|9944.77|9944.77|9933.63|9933.63|0
1662646500000|2022-09-08 14:15:00|9932.96|9932.96|9940.22|9940.22|9942.88|9942.88|9928.11|9928.11|0
1662646800000|2022-09-08 14:20:00|9942.24|9942.24|9917.39|9917.39|9948.95|9948.95|9917.39|9917.39|0
1662647100000|2022-09-08 14:25:00|9920.75|9920.75|9904.1|9904.1|9922.73|9922.73|9904.1|9904.1|0
1662647400000|2022-09-08 14:30:00|9900.75|9900.75|9902.61|9902.61|9910.11|9910.11|9894.04|9894.04|0
1662647700000|2022-09-08 14:35:00|9901.27|9901.27|9923.67|9923.67|9926.46|9926.46|9899.92|9899.92|0
1662648000000|2022-09-08 14:40:00|9922.99|9922.99|9938.45|9938.45|9939.13|9939.13|9922.99|9922.99|0
1662648300000|2022-09-08 14:45:00|9937.78|9937.78|9953.94|9953.94|9955.96|9955.96|9937.78|9937.78|0
1662648600000|2022-09-08 14:50:00|9950.58|9950.58|9964.25|9964.25|9967.61|9967.61|9950.58|9950.58|0
1662648900000|2022-09-08 14:55:00|9964.93|9964.93|9951.93|9951.93|9964.93|9964.93|9950.84|9950.84|0
1662649200000|2022-09-08 15:00:00|9951.26|9951.26|9948.75|9948.75|9957.73|9957.73|9948.75|9948.75|0
1662649500000|2022-09-08 15:05:00|9950.77|9950.77|9947.09|9947.09|9955.83|9955.83|9947.09|9947.09|0
1662649800000|2022-09-08 15:10:00|9943.74|9943.74|9943.16|9943.16|9943.74|9943.74|9935.24|9935.24|0
1662650100000|2022-09-08 15:15:00|9944.34|9944.34|9948.53|9948.53|9948.53|9948.53|9944.23|9944.23|0
1662650400000|2022-09-08 15:20:00|9947.19|9947.19|9965.01|9965.01|9965.01|9965.01|9945.16|9945.16|0
1662650700000|2022-09-08 15:25:00|9961.65|9961.65|9950.78|9950.78|9962.21|9962.21|9949.59|9949.59|0
1662707700000|2022-09-09 07:15:00|10134.23|10134.23|10102.01|10102.01|10134.23|10134.23|10102.01|10102.01|0
1662708000000|2022-09-09 07:20:00|10100.66|10100.66|10126.8|10126.8|10126.8|10126.8|10100.66|10100.66|0
1662708300000|2022-09-09 07:25:00|10124.78|10124.78|10130.37|10130.37|10135.12|10135.12|10120.06|10120.06|0
1662708600000|2022-09-09 07:30:00|10125.65|10125.65|10122.09|10122.09|10125.65|10125.65|10122.09|10122.09|0
1662708900000|2022-09-09 07:35:00|10133.03|10133.03|10134.49|10134.49|10135.68|10135.68|10128.28|10128.28|0
1662709200000|2022-09-09 07:40:00|10138.54|10138.54|10158.82|10158.82|10161.19|10161.19|10138.54|10138.54|0
1662709500000|2022-09-09 07:45:00|10159.49|10159.49|10164.15|10164.15|10164.15|10164.15|10159.49|10159.49|0
1662709800000|2022-09-09 07:50:00|10166.18|10166.18|10168.34|10168.34|10169.53|10169.53|10166.18|10166.18|0
1662710100000|2022-09-09 07:55:00|10173.09|10173.09|10170.35|10170.35|10178.4|10178.4|10170.35|10170.35|0
1662710400000|2022-09-09 08:00:00|10166.98|10166.98|10196.18|10196.18|10196.18|10196.18|10165.79|10165.79|0
1662710700000|2022-09-09 08:05:00|10194.15|10194.15|10192.81|10192.81|10196.83|10196.83|10190.13|10190.13|0
1662711000000|2022-09-09 08:10:00|10198.86|10198.86|10222.62|10222.62|10225.99|10225.99|10194.36|10194.36|0
1662711300000|2022-09-09 08:15:00|10221.27|10221.27|10214.85|10214.85|10221.27|10221.27|10210.8|10210.8|0
1662711600000|2022-09-09 08:20:00|10213.26|10213.26|10227.08|10227.08|10227.08|10227.08|10213.26|10213.26|0
1662711900000|2022-09-09 08:25:00|10224.7|10224.7|10226.23|10226.23|10232.94|10232.94|10217.99|10217.99|0
1662712200000|2022-09-09 08:30:00|10227.82|10227.82|10249.49|10249.49|10249.49|10249.49|10227.82|10227.82|0
1662712500000|2022-09-09 08:35:00|10256.2|10256.2|10256.82|10256.82|10259.55|10259.55|10249.49|10249.49|0
1662712800000|2022-09-09 08:40:00|10252.86|10252.86|10230.64|10230.64|10252.86|10252.86|10217.19|10217.19|0
1662713100000|2022-09-09 08:45:00|10231.32|10231.32|10255.65|10255.65|10255.65|10255.65|10231.32|10231.32|0
1662713400000|2022-09-09 08:50:00|10256.32|10256.32|10249.78|10249.78|10256.32|10256.32|10245.73|10245.73|0
1662713700000|2022-09-09 08:55:00|10248.99|10248.99|10246.61|10246.61|10250.57|10250.57|10246.61|10246.61|0
1662714000000|2022-09-09 09:00:00|10245.94|10245.94|10241.97|10241.97|10249.31|10249.31|10236.58|10236.58|0
1662714300000|2022-09-09 09:05:00|10240.63|10240.63|10242.53|10242.53|10246.02|10246.02|10240.63|10240.63|0
1662714600000|2022-09-09 09:10:00|10244.51|10244.51|10242.49|10242.49|10244.51|10244.51|10241.14|10241.14|0
1662714900000|2022-09-09 09:15:00|10243.16|10243.16|10238.35|10238.35|10248.56|10248.56|10225.08|10225.08|0
1662715200000|2022-09-09 09:20:00|10239.7|10239.7|10239.94|10239.94|10243.98|10243.98|10237|10237|0
1662715500000|2022-09-09 09:25:00|10240.61|10240.61|10234.65|10234.65|10241.29|10241.29|10230.32|10230.32|0
1662715800000|2022-09-09 09:30:00|10227.94|10227.94|10263.16|10263.16|10263.16|10263.16|10227.94|10227.94|0
1662716100000|2022-09-09 09:35:00|10264.51|10264.51|10258.51|10258.51|10264.9|10264.9|10250.82|10250.82|0
1662716400000|2022-09-09 09:40:00|10259.85|10259.85|10276.64|10276.64|10276.64|10276.64|10259.18|10259.18|0
1662716700000|2022-09-09 09:45:00|10277.99|10277.99|10286.03|10286.03|10290.08|10290.08|10277.99|10277.99|0
1662717000000|2022-09-09 09:50:00|10284.68|10284.68|10288.57|10288.57|10288.85|10288.85|10284.01|10284.01|0
1662717300000|2022-09-09 09:55:00|10289.24|10289.24|10286.55|10286.55|10290.59|10290.59|10286.55|10286.55|0
1662717600000|2022-09-09 10:00:00|10284.17|10284.17|10292.07|10292.07|10295.42|10295.42|10284.17|10284.17|0
1662717900000|2022-09-09 10:05:00|10294.09|10294.09|10299.03|10299.03|10300.61|10300.61|10294.09|10294.09|0
1662718200000|2022-09-09 10:10:00|10302.4|10302.4|10299.03|10299.03|10302.4|10302.4|10299.03|10299.03|0
1662718500000|2022-09-09 10:15:00|10299.7|10299.7|10291.31|10291.31|10304.06|10304.06|10288.61|10288.61|0
1662718800000|2022-09-09 10:20:00|10294.67|10294.67|10285.48|10285.48|10294.67|10294.67|10285.48|10285.48|0
1662719100000|2022-09-09 10:25:00|10285.08|10285.08|10289.71|10289.71|10289.71|10289.71|10281.31|10281.31|0
1662719400000|2022-09-09 10:30:00|10290.5|10290.5|10288.46|10288.46|10294.53|10294.53|10287.11|10287.11|0
1662719700000|2022-09-09 10:35:00|10286.44|10286.44|10280.69|10280.69|10286.44|10286.44|10280.69|10280.69|0
1662720000000|2022-09-09 10:40:00|10279.9|10279.9|10280.06|10280.06|10280.06|10280.06|10278.71|10278.71|0
1662720300000|2022-09-09 10:45:00|10282.08|10282.08|10282.76|10282.76|10282.76|10282.76|10282.08|10282.08|0
1662720600000|2022-09-09 10:50:00|10281.41|10281.41|10272.12|10272.12|10281.41|10281.41|10271.33|10271.33|0
1662720900000|2022-09-09 10:55:00|10266.05|10266.05|10271.64|10271.64|10275.13|10275.13|10266.05|10266.05|0
1662721200000|2022-09-09 11:00:00|10264.93|10264.93|10251.43|10251.43|10264.93|10264.93|10250.76|10250.76|0
1662721500000|2022-09-09 11:05:00|10248.08|10248.08|10219.88|10219.88|10248.08|10248.08|10219.88|10219.88|0
1662721800000|2022-09-09 11:10:00|10219.48|10219.48|10216.13|10216.13|10219.48|10219.48|10216.13|10216.13|0
1662722100000|2022-09-09 11:15:00|10215.45|10215.45|10222.5|10222.5|10224.16|10224.16|10214.78|10214.78|0
1662722400000|2022-09-09 11:20:00|10225.86|10225.86|10223.48|10223.48|10225.86|10225.86|10223.48|10223.48|0
1662722700000|2022-09-09 11:25:00|10219.44|10219.44|10224.26|10224.26|10224.26|10224.26|10214.04|10214.04|0
1662723000000|2022-09-09 11:30:00|10220.91|10220.91|10216.45|10216.45|10225.2|10225.2|10216.45|10216.45|0
1662723300000|2022-09-09 11:35:00|10215.26|10215.26|10215.26|10215.26|10215.26|10215.26|10215.26|10215.26|0
1662723600000|2022-09-09 11:40:00|10207.84|10207.84|10202.44|10202.44|10207.84|10207.84|10201.09|10201.09|0
1662723900000|2022-09-09 11:45:00|10204.03|10204.03|10217.1|10217.1|10220.46|10220.46|10204.03|10204.03|0
1662724200000|2022-09-09 11:50:00|10220.46|10220.46|10208.56|10208.56|10220.46|10220.46|10208.56|10208.56|0
1662724500000|2022-09-09 11:55:00|10205.86|10205.86|10203.48|10203.48|10210.19|10210.19|10202.3|10202.3|0
1662724800000|2022-09-09 12:00:00|10197.41|10197.41|10189.12|10189.12|10197.41|10197.41|10189.12|10189.12|0
1662725100000|2022-09-09 12:05:00|10187.77|10187.77|10191.14|10191.14|10191.14|10191.14|10187.77|10187.77|0
1662725400000|2022-09-09 12:10:00|10191.81|10191.81|10194.98|10194.98|10194.98|10194.98|10191.81|10191.81|0
1662725700000|2022-09-09 12:15:00|10194.58|10194.58|10183.9|10183.9|10194.58|10194.58|10182.55|10182.55|0
1662726000000|2022-09-09 12:20:00|10183.23|10183.23|10186.29|10186.29|10187.88|10187.88|10183.23|10183.23|0
1662726300000|2022-09-09 12:25:00|10172.88|10172.88|10178.93|10178.93|10179.6|10179.6|10172.88|10172.88|0
1662726600000|2022-09-09 12:30:00|10176.16|10176.16|10180.89|10180.89|10180.89|10180.89|10163.42|10163.42|0
1662726900000|2022-09-09 12:35:00|10182.91|10182.91|10195.67|10195.67|10195.67|10195.67|10181.56|10181.56|0
1662727200000|2022-09-09 12:40:00|10196.47|10196.47|10204.78|10204.78|10204.78|10204.78|10196.47|10196.47|0
1662727500000|2022-09-09 12:45:00|10201.61|10201.61|10210.76|10210.76|10210.76|10210.76|10200.93|10200.93|0
1662727800000|2022-09-09 12:50:00|10207.38|10207.38|10218.12|10218.12|10218.12|10218.12|10207.38|10207.38|0
1662728100000|2022-09-09 12:55:00|10221.47|10221.47|10221.99|10221.99|10221.99|10221.99|10220.8|10220.8|0
1662728400000|2022-09-09 13:00:00|10225.36|10225.36|10224.72|10224.72|10228.06|10228.06|10221.35|10221.35|0
1662728700000|2022-09-09 13:05:00|10222.7|10222.7|10210.59|10210.59|10222.7|10222.7|10209.61|10209.61|0
1662729000000|2022-09-09 13:10:00|10211.94|10211.94|10210.08|10210.08|10214.64|10214.64|10205.89|10205.89|0
1662729300000|2022-09-09 13:15:00|10208.89|10208.89|10197.48|10197.48|10208.89|10208.89|10197.48|10197.48|0
1662729600000|2022-09-09 13:20:00|10197.88|10197.88|10192.29|10192.29|10197.88|10197.88|10192.29|10192.29|0
1662729900000|2022-09-09 13:25:00|10191.62|10191.62|10190.76|10190.76|10197.48|10197.48|10188.26|10188.26|0
1662730200000|2022-09-09 13:30:00|10187.4|10187.4|10156.77|10156.77|10187.4|10187.4|10138.81|10138.81|0
1662730500000|2022-09-09 13:35:00|10159.47|10159.47|10197.58|10197.58|10207.64|10207.64|10159.47|10159.47|0
1662730800000|2022-09-09 13:40:00|10200.94|10200.94|10194.61|10194.61|10217.88|10217.88|10194.61|10194.61|0
1662731100000|2022-09-09 13:45:00|10192.59|10192.59|10187.44|10187.44|10212.73|10212.73|10185.43|10185.43|0
1662731400000|2022-09-09 13:50:00|10186.25|10186.25|10203.43|10203.43|10212.05|10212.05|10186.25|10186.25|0
1662731700000|2022-09-09 13:55:00|10205.8|10205.8|10233.58|10233.58|10243.59|10243.59|10205.8|10205.8|0
1662732000000|2022-09-09 14:00:00|10235.61|10235.61|10261.54|10261.54|10261.54|10261.54|10230.21|10230.21|0
1662732300000|2022-09-09 14:05:00|10263.13|10263.13|10262|10262|10273.83|10273.83|10251.58|10251.58|0
1662732600000|2022-09-09 14:10:00|10258.65|10258.65|10231.29|10231.29|10258.65|10258.65|10231.29|10231.29|0
1662732900000|2022-09-09 14:15:00|10228.59|10228.59|10199.65|10199.65|10230.85|10230.85|10198.86|10198.86|0
1662733200000|2022-09-09 14:20:00|10196.3|10196.3|10196.37|10196.37|10203.89|10203.89|10196.3|10196.3|0
1662733500000|2022-09-09 14:25:00|10195.98|10195.98|10195.65|10195.65|10198|10198|10191.27|10191.27|0
1662733800000|2022-09-09 14:30:00|10197.68|10197.68|10210.51|10210.51|10210.51|10210.51|10196.68|10196.68|0
1662734100000|2022-09-09 14:35:00|10207.15|10207.15|10200.83|10200.83|10207.16|10207.16|10197.1|10197.1|0
1662734400000|2022-09-09 14:40:00|10200.16|10200.16|10202.07|10202.07|10203.83|10203.83|10197.78|10197.78|0
1662734700000|2022-09-09 14:45:00|10202.74|10202.74|10214.18|10214.18|10214.64|10214.64|10202.74|10202.74|0
1662735000000|2022-09-09 14:50:00|10207.47|10207.47|10202.78|10202.78|10207.47|10207.47|10199.97|10199.97|0
1662735300000|2022-09-09 14:55:00|10202.11|10202.11|10191.77|10191.77|10202.11|10202.11|10191.14|10191.14|0
1662735600000|2022-09-09 15:00:00|10190.58|10190.58|10175.14|10175.14|10190.58|10190.58|10171.3|10171.3|0
1662735900000|2022-09-09 15:05:00|10185.2|10185.2|10167.52|10167.52|10185.2|10185.2|10167.52|10167.52|0
1662736200000|2022-09-09 15:10:00|10166.33|10166.33|10144.52|10144.52|10169.69|10169.69|10141.16|10141.16|0
1662736500000|2022-09-09 15:15:00|10151.22|10151.22|10157.37|10157.37|10157.37|10157.37|10149.89|10149.89|0
1662736800000|2022-09-09 15:20:00|10156.69|10156.69|10169.53|10169.53|10171.02|10171.02|10156.02|10156.02|0
1662737100000|2022-09-09 15:25:00|10172.88|10172.88|10170.89|10170.89|10181.35|10181.35|10167.52|10167.52|0